Find a quote
FIRSTSERVICE CORPORATION
199.77 Up 6.62 (3.31 %)
Delayed : 2026/06/26 17:40:00
- Previous close $193.15
- Opening $193.92
- Today High $200.02
- Today Low $193.30
- Price Bid $189.51
- Price Ask $189.51
- 52 Weeks High $290.34
- 52 Weeks Low $169.60
- Size Bid 1
- Size Ask 1
- Volume 220,320
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $199.77 | Down $ -0.23 | $199.77 | $199.77 | 110,700 |
| 03:59 PM | $200.00 | Up $0.16 | $200.02 | $199.81 | 2,400 |
| 03:58 PM | $199.84 | Up $0.06 | $199.98 | $199.79 | 2,200 |
| 03:57 PM | $199.78 | Up $0.09 | $199.96 | $199.68 | 1,500 |
| 03:56 PM | $199.69 | Down $ -0.10 | $199.98 | $199.69 | 2,700 |
| 03:55 PM | $199.79 | Up $0.17 | $199.79 | $199.56 | 2,000 |
| 03:54 PM | $199.62 | Down $ -0.04 | $199.74 | $199.62 | 400 |
| 03:53 PM | $199.66 | Down $ -0.11 | $199.75 | $199.66 | 800 |
| 03:52 PM | $199.77 | Up $0.21 | $199.77 | $199.66 | 1,100 |
| 03:51 PM | $199.56 | Up $0.23 | $199.56 | $199.44 | 900 |
| 03:50 PM | $199.33 | Up $0.44 | $199.66 | $198.74 | 4,200 |
| 03:49 PM | $198.89 | Up $0.16 | $198.89 | $198.89 | 100 |
| 03:48 PM | $198.73 | Down $ -0.16 | $198.73 | $198.73 | 300 |
| 03:47 PM | $198.89 | Up $0.01 | $198.89 | $198.88 | 300 |
| 03:46 PM | $198.88 | Up $0.12 | $198.88 | $198.88 | 100 |
| 03:44 PM | $198.76 | Down $ -0.19 | $198.77 | $198.76 | 400 |
| 03:44 PM | $198.76 | Up $0.00 | $198.77 | $198.76 | 0 |
| 03:43 PM | $198.95 | Up $0.26 | $199.02 | $198.76 | 1,900 |
| 03:42 PM | $198.69 | Up $0.00 | $198.81 | $198.69 | 600 |
| 03:41 PM | $198.69 | Up $0.01 | $198.69 | $198.69 | 200 |
| 03:39 PM | $198.68 | Up $0.23 | $198.68 | $198.68 | 100 |
| 03:39 PM | $198.68 | Up $0.00 | $198.68 | $198.68 | 0 |
| 03:36 PM | $198.45 | Down $ -0.74 | $198.99 | $198.45 | 1,300 |
| 03:36 PM | $198.45 | Up $0.00 | $198.99 | $198.45 | 0 |
| 03:36 PM | $198.45 | Up $0.00 | $198.99 | $198.45 | 0 |
| 03:34 PM | $199.19 | Up $0.00 | $199.19 | $199.19 | 100 |
| 03:34 PM | $199.19 | Up $0.00 | $199.19 | $199.19 | 0 |
| 03:33 PM | $199.19 | Up $0.32 | $199.19 | $198.94 | 500 |
| 03:32 PM | $198.87 | Up $0.21 | $198.87 | $198.82 | 300 |
| 03:29 PM | $198.66 | Down $ -0.12 | $198.66 | $198.66 | 100 |
| 03:29 PM | $198.66 | Up $0.00 | $198.66 | $198.66 | 0 |
| 03:29 PM | $198.66 | Up $0.00 | $198.66 | $198.66 | 0 |
| 03:27 PM | $198.78 | Up $0.02 | $198.78 | $198.77 | 200 |
| 03:27 PM | $198.78 | Up $0.00 | $198.78 | $198.77 | 0 |
| 03:26 PM | $198.76 | Down $ -0.10 | $198.76 | $198.76 | 100 |
| 03:25 PM | $198.86 | Up $0.56 | $198.86 | $198.49 | 300 |
| 03:23 PM | $198.30 | Down $ -0.18 | $198.48 | $198.30 | 200 |
| 03:23 PM | $198.30 | Up $0.00 | $198.48 | $198.30 | 0 |
| 03:22 PM | $198.48 | Up $0.02 | $198.48 | $198.47 | 200 |
| 03:21 PM | $198.46 | Up $0.35 | $198.47 | $198.46 | 700 |
| 03:17 PM | $198.11 | Down $ -0.14 | $198.11 | $198.11 | 100 |
| 03:17 PM | $198.11 | Up $0.00 | $198.11 | $198.11 | 0 |
| 03:17 PM | $198.11 | Up $0.00 | $198.11 | $198.11 | 0 |
| 03:17 PM | $198.11 | Up $0.00 | $198.11 | $198.11 | 0 |
| 03:14 PM | $198.25 | Down $ -0.12 | $198.49 | $198.24 | 800 |
| 03:14 PM | $198.25 | Up $0.00 | $198.49 | $198.24 | 0 |
| 03:14 PM | $198.25 | Up $0.00 | $198.49 | $198.24 | 0 |
| 03:13 PM | $198.37 | Down $ -0.01 | $198.37 | $198.37 | 100 |
| 03:12 PM | $198.38 | Up $0.18 | $198.38 | $198.17 | 600 |
| 03:08 PM | $198.20 | Down $ -0.16 | $198.20 | $198.17 | 300 |
| 03:08 PM | $198.20 | Up $0.00 | $198.20 | $198.17 | 0 |
| 03:08 PM | $198.20 | Up $0.00 | $198.20 | $198.17 | 0 |
| 03:08 PM | $198.20 | Up $0.00 | $198.20 | $198.17 | 0 |
| 03:07 PM | $198.36 | Up $0.16 | $198.36 | $198.36 | 200 |
| 03:04 PM | $198.20 | Down $ -0.16 | $198.36 | $198.20 | 300 |
| 03:04 PM | $198.20 | Up $0.00 | $198.36 | $198.20 | 0 |
| 03:04 PM | $198.20 | Up $0.00 | $198.36 | $198.20 | 0 |
| 03:02 PM | $198.36 | Up $0.14 | $198.36 | $198.36 | 100 |
| 03:02 PM | $198.36 | Up $0.00 | $198.36 | $198.36 | 0 |
| 03:00 PM | $198.22 | Down $ -0.09 | $198.26 | $198.11 | 1,600 |
| 03:00 PM | $198.22 | Up $0.00 | $198.26 | $198.11 | 0 |
| 02:57 PM | $198.31 | Up $0.01 | $198.31 | $198.29 | 200 |
| 02:57 PM | $198.31 | Up $0.00 | $198.31 | $198.29 | 0 |
| 02:57 PM | $198.31 | Up $0.00 | $198.31 | $198.29 | 0 |
| 02:56 PM | $198.30 | Down $ -0.14 | $198.30 | $198.25 | 800 |
| 02:50 PM | $198.44 | Up $0.14 | $198.44 | $198.44 | 100 |
| 02:50 PM | $198.44 | Up $0.00 | $198.44 | $198.44 | 0 |
| 02:50 PM | $198.44 | Up $0.00 | $198.44 | $198.44 | 0 |
| 02:50 PM | $198.44 | Up $0.00 | $198.44 | $198.44 | 0 |
| 02:50 PM | $198.44 | Up $0.00 | $198.44 | $198.44 | 0 |
| 02:50 PM | $198.44 | Up $0.00 | $198.44 | $198.44 | 0 |
| 02:49 PM | $198.30 | Up $0.17 | $198.30 | $198.14 | 400 |
| 02:47 PM | $198.13 | Up $0.23 | $198.13 | $198.13 | 100 |
| 02:47 PM | $198.13 | Up $0.00 | $198.13 | $198.13 | 0 |
| 02:45 PM | $197.90 | Down $ -0.58 | $198.31 | $197.90 | 1,100 |
| 02:45 PM | $197.90 | Up $0.00 | $198.31 | $197.90 | 0 |
| 02:41 PM | $198.48 | Down $ -0.12 | $198.48 | $198.47 | 200 |
| 02:41 PM | $198.48 | Up $0.00 | $198.48 | $198.47 | 0 |
| 02:41 PM | $198.48 | Up $0.00 | $198.48 | $198.47 | 0 |
| 02:41 PM | $198.48 | Up $0.00 | $198.48 | $198.47 | 0 |
| 02:36 PM | $198.60 | Down $ -0.09 | $198.95 | $198.30 | 1,400 |
| 02:36 PM | $198.60 | Up $0.00 | $198.95 | $198.30 | 0 |
| 02:36 PM | $198.60 | Up $0.00 | $198.95 | $198.30 | 0 |
| 02:36 PM | $198.60 | Up $0.00 | $198.95 | $198.30 | 0 |
| 02:36 PM | $198.60 | Up $0.00 | $198.95 | $198.30 | 0 |
| 02:32 PM | $198.69 | Up $0.11 | $198.69 | $198.59 | 500 |
| 02:32 PM | $198.69 | Up $0.00 | $198.69 | $198.59 | 0 |
| 02:32 PM | $198.69 | Up $0.00 | $198.69 | $198.59 | 0 |
| 02:32 PM | $198.69 | Up $0.00 | $198.69 | $198.59 | 0 |
| 02:31 PM | $198.58 | Down $ -0.03 | $198.58 | $198.58 | 100 |
| 02:26 PM | $198.61 | Up $0.00 | $198.61 | $198.61 | 100 |
| 02:26 PM | $198.61 | Up $0.00 | $198.61 | $198.61 | 0 |
| 02:26 PM | $198.61 | Up $0.00 | $198.61 | $198.61 | 0 |
| 02:26 PM | $198.61 | Up $0.00 | $198.61 | $198.61 | 0 |
| 02:26 PM | $198.61 | Up $0.00 | $198.61 | $198.61 | 0 |
| 02:22 PM | $198.61 | Down $ -0.01 | $198.61 | $198.61 | 100 |
| 02:22 PM | $198.61 | Up $0.00 | $198.61 | $198.61 | 0 |
| 02:22 PM | $198.61 | Up $0.00 | $198.61 | $198.61 | 0 |
| 02:22 PM | $198.61 | Up $0.00 | $198.61 | $198.61 | 0 |
| 02:19 PM | $198.62 | Up $0.11 | $198.62 | $198.49 | 900 |
| 02:19 PM | $198.62 | Up $0.00 | $198.62 | $198.49 | 0 |
| 02:19 PM | $198.62 | Up $0.00 | $198.62 | $198.49 | 0 |
| 02:15 PM | $198.51 | Down $ -0.31 | $198.51 | $198.51 | 100 |
| 02:15 PM | $198.51 | Up $0.00 | $198.51 | $198.51 | 0 |
| 02:15 PM | $198.51 | Up $0.00 | $198.51 | $198.51 | 0 |
| 02:15 PM | $198.51 | Up $0.00 | $198.51 | $198.51 | 0 |
| 02:13 PM | $198.82 | Down $ -0.14 | $198.82 | $198.61 | 1,600 |
| 02:13 PM | $198.82 | Up $0.00 | $198.82 | $198.61 | 0 |
| 02:09 PM | $198.96 | Up $0.22 | $198.96 | $198.74 | 500 |
| 02:09 PM | $198.96 | Up $0.00 | $198.96 | $198.74 | 0 |
| 02:09 PM | $198.96 | Up $0.00 | $198.96 | $198.74 | 0 |
| 02:09 PM | $198.96 | Up $0.00 | $198.96 | $198.74 | 0 |
| 02:06 PM | $198.74 | Down $ -0.02 | $198.74 | $198.74 | 100 |
| 02:06 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:06 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 02:05 PM | $198.76 | Down $ -0.04 | $198.76 | $198.76 | 100 |
| 01:54 PM | $198.80 | Up $0.03 | $198.80 | $198.80 | 100 |
| 01:54 PM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 01:54 PM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 01:54 PM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 01:54 PM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 01:54 PM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 01:54 PM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 01:54 PM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 01:54 PM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 01:54 PM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 01:54 PM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 01:49 PM | $198.77 | Up $0.16 | $198.77 | $198.77 | 100 |
| 01:49 PM | $198.77 | Up $0.00 | $198.77 | $198.77 | 0 |
| 01:49 PM | $198.77 | Up $0.00 | $198.77 | $198.77 | 0 |
| 01:49 PM | $198.77 | Up $0.00 | $198.77 | $198.77 | 0 |
| 01:49 PM | $198.77 | Up $0.00 | $198.77 | $198.77 | 0 |
| 01:48 PM | $198.61 | Up $0.09 | $198.61 | $198.60 | 500 |
| 01:44 PM | $198.52 | Up $0.12 | $198.52 | $198.50 | 300 |
| 01:44 PM | $198.52 | Up $0.00 | $198.52 | $198.50 | 0 |
| 01:44 PM | $198.52 | Up $0.00 | $198.52 | $198.50 | 0 |
| 01:44 PM | $198.52 | Up $0.00 | $198.52 | $198.50 | 0 |
| 01:43 PM | $198.40 | Up $0.11 | $198.40 | $198.29 | 600 |
| 01:37 PM | $198.29 | Up $0.17 | $198.29 | $198.28 | 200 |
| 01:37 PM | $198.29 | Up $0.00 | $198.29 | $198.28 | 0 |
| 01:37 PM | $198.29 | Up $0.00 | $198.29 | $198.28 | 0 |
| 01:37 PM | $198.29 | Up $0.00 | $198.29 | $198.28 | 0 |
| 01:37 PM | $198.29 | Up $0.00 | $198.29 | $198.28 | 0 |
| 01:37 PM | $198.29 | Up $0.00 | $198.29 | $198.28 | 0 |
| 01:35 PM | $198.12 | Down $ -0.22 | $198.12 | $198.12 | 100 |
| 01:35 PM | $198.12 | Up $0.00 | $198.12 | $198.12 | 0 |
| 01:33 PM | $198.33 | Up $0.17 | $198.33 | $198.33 | 100 |
| 01:33 PM | $198.33 | Up $0.00 | $198.33 | $198.33 | 0 |
| 01:22 PM | $198.16 | Down $ -0.50 | $198.85 | $198.16 | 500 |
| 01:22 PM | $198.16 | Up $0.00 | $198.85 | $198.16 | 0 |
| 01:22 PM | $198.16 | Up $0.00 | $198.85 | $198.16 | 0 |
| 01:22 PM | $198.16 | Up $0.00 | $198.85 | $198.16 | 0 |
| 01:22 PM | $198.16 | Up $0.00 | $198.85 | $198.16 | 0 |
| 01:22 PM | $198.16 | Up $0.00 | $198.85 | $198.16 | 0 |
| 01:22 PM | $198.16 | Up $0.00 | $198.85 | $198.16 | 0 |
| 01:22 PM | $198.16 | Up $0.00 | $198.85 | $198.16 | 0 |
| 01:22 PM | $198.16 | Up $0.00 | $198.85 | $198.16 | 0 |
| 01:22 PM | $198.16 | Up $0.00 | $198.85 | $198.16 | 0 |
| 01:22 PM | $198.16 | Up $0.00 | $198.85 | $198.16 | 0 |
| 01:18 PM | $198.66 | Down $ -0.25 | $198.71 | $198.59 | 300 |
| 01:18 PM | $198.66 | Up $0.00 | $198.71 | $198.59 | 0 |
| 01:18 PM | $198.66 | Up $0.00 | $198.71 | $198.59 | 0 |
| 01:18 PM | $198.66 | Up $0.00 | $198.71 | $198.59 | 0 |
| 01:13 PM | $198.91 | Up $0.00 | $198.91 | $198.91 | 100 |
| 01:13 PM | $198.91 | Up $0.00 | $198.91 | $198.91 | 0 |
| 01:13 PM | $198.91 | Up $0.00 | $198.91 | $198.91 | 0 |
| 01:13 PM | $198.91 | Up $0.00 | $198.91 | $198.91 | 0 |
| 01:13 PM | $198.91 | Up $0.00 | $198.91 | $198.91 | 0 |
| 01:12 PM | $198.91 | Down $ -0.01 | $199.21 | $198.91 | 200 |
| 01:11 PM | $198.92 | Up $0.01 | $198.92 | $198.92 | 100 |
| 01:10 PM | $198.91 | Down $ -0.22 | $198.91 | $198.91 | 200 |
| 01:09 PM | $199.13 | Up $0.15 | $199.13 | $199.13 | 100 |
| 01:07 PM | $198.98 | Down $ -0.37 | $198.98 | $198.98 | 100 |
| 01:07 PM | $198.98 | Up $0.00 | $198.98 | $198.98 | 0 |
| 01:01 PM | $199.35 | Up $0.26 | $199.35 | $199.35 | 200 |
| 01:01 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:01 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:01 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:01 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:01 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:00 PM | $199.09 | Down $ -0.33 | $199.21 | $199.06 | 500 |
| 12:59 PM | $199.42 | Down $ -0.01 | $199.42 | $199.42 | 100 |
| 12:57 PM | $199.43 | Down $ -0.22 | $199.52 | $199.36 | 2,300 |
| 12:57 PM | $199.43 | Up $0.00 | $199.52 | $199.36 | 0 |
| 12:55 PM | $199.65 | Down $ -0.01 | $199.65 | $199.65 | 100 |
| 12:55 PM | $199.65 | Up $0.00 | $199.65 | $199.65 | 0 |
| 12:51 PM | $199.66 | Up $0.06 | $199.66 | $199.66 | 100 |
| 12:51 PM | $199.66 | Up $0.00 | $199.66 | $199.66 | 0 |
| 12:51 PM | $199.66 | Up $0.00 | $199.66 | $199.66 | 0 |
| 12:51 PM | $199.66 | Up $0.00 | $199.66 | $199.66 | 0 |
| 12:40 PM | $199.60 | Up $0.17 | $199.60 | $199.45 | 300 |
| 12:40 PM | $199.60 | Up $0.00 | $199.60 | $199.45 | 0 |
| 12:40 PM | $199.60 | Up $0.00 | $199.60 | $199.45 | 0 |
| 12:40 PM | $199.60 | Up $0.00 | $199.60 | $199.45 | 0 |
| 12:40 PM | $199.60 | Up $0.00 | $199.60 | $199.45 | 0 |
| 12:40 PM | $199.60 | Up $0.00 | $199.60 | $199.45 | 0 |
| 12:40 PM | $199.60 | Up $0.00 | $199.60 | $199.45 | 0 |
| 12:40 PM | $199.60 | Up $0.00 | $199.60 | $199.45 | 0 |
| 12:40 PM | $199.60 | Up $0.00 | $199.60 | $199.45 | 0 |
| 12:40 PM | $199.60 | Up $0.00 | $199.60 | $199.45 | 0 |
| 12:40 PM | $199.60 | Up $0.00 | $199.60 | $199.45 | 0 |
| 12:38 PM | $199.43 | Up $0.22 | $199.43 | $199.43 | 100 |
| 12:38 PM | $199.43 | Up $0.00 | $199.43 | $199.43 | 0 |
| 12:35 PM | $199.21 | Up $0.55 | $199.21 | $199.20 | 300 |
| 12:35 PM | $199.21 | Up $0.00 | $199.21 | $199.20 | 0 |
| 12:35 PM | $199.21 | Up $0.00 | $199.21 | $199.20 | 0 |
| 12:31 PM | $198.66 | Down $ -0.09 | $198.66 | $198.66 | 100 |
| 12:31 PM | $198.66 | Up $0.00 | $198.66 | $198.66 | 0 |
| 12:31 PM | $198.66 | Up $0.00 | $198.66 | $198.66 | 0 |
| 12:31 PM | $198.66 | Up $0.00 | $198.66 | $198.66 | 0 |
| 12:30 PM | $198.75 | Down $ -0.22 | $199.15 | $198.65 | 1,300 |
| 12:29 PM | $198.97 | Up $0.00 | $198.97 | $198.97 | 100 |
| 12:28 PM | $198.97 | Down $ -0.46 | $199.30 | $198.97 | 2,200 |
| 12:25 PM | $199.43 | Up $0.31 | $199.43 | $198.98 | 1,600 |
| 12:25 PM | $199.43 | Up $0.00 | $199.43 | $198.98 | 0 |
| 12:25 PM | $199.43 | Up $0.00 | $199.43 | $198.98 | 0 |
| 12:21 PM | $199.12 | Up $0.12 | $199.12 | $199.01 | 2,300 |
| 12:21 PM | $199.12 | Up $0.00 | $199.12 | $199.01 | 0 |
| 12:21 PM | $199.12 | Up $0.00 | $199.12 | $199.01 | 0 |
| 12:21 PM | $199.12 | Up $0.00 | $199.12 | $199.01 | 0 |
| 12:19 PM | $199.00 | Up $0.05 | $199.00 | $199.00 | 100 |
| 12:19 PM | $199.00 | Up $0.00 | $199.00 | $199.00 | 0 |
| 12:18 PM | $198.95 | Up $0.05 | $198.95 | $198.94 | 200 |
| 12:17 PM | $198.90 | Up $0.36 | $198.90 | $198.77 | 600 |
| 12:11 PM | $198.54 | Down $ -0.40 | $198.54 | $198.54 | 100 |
| 12:11 PM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 12:11 PM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 12:11 PM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 12:11 PM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 12:11 PM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 12:09 PM | $198.93 | Up $0.00 | $198.93 | $198.93 | 100 |
| 12:09 PM | $198.93 | Up $0.00 | $198.93 | $198.93 | 0 |
| 12:07 PM | $198.93 | Up $0.30 | $198.93 | $198.61 | 1,500 |
| 12:07 PM | $198.93 | Up $0.00 | $198.93 | $198.61 | 0 |
| 12:05 PM | $198.63 | Down $ -0.36 | $198.63 | $198.63 | 100 |
| 12:05 PM | $198.63 | Up $0.00 | $198.63 | $198.63 | 0 |
| 12:04 PM | $198.99 | Up $0.10 | $198.99 | $198.99 | 100 |
| 12:01 PM | $198.89 | Up $0.08 | $198.95 | $198.77 | 1,400 |
| 12:01 PM | $198.89 | Up $0.00 | $198.95 | $198.77 | 0 |
| 12:01 PM | $198.89 | Up $0.00 | $198.95 | $198.77 | 0 |
| 11:58 AM | $198.81 | Up $0.36 | $198.81 | $198.81 | 100 |
| 11:58 AM | $198.81 | Up $0.00 | $198.81 | $198.81 | 0 |
| 11:58 AM | $198.81 | Up $0.00 | $198.81 | $198.81 | 0 |
| 11:56 AM | $198.45 | Down $ -0.16 | $198.45 | $198.45 | 100 |
| 11:56 AM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 11:55 AM | $198.61 | Down $ -0.52 | $198.99 | $198.61 | 3,300 |
| 11:53 AM | $199.13 | Up $0.07 | $199.14 | $199.13 | 200 |
| 11:53 AM | $199.13 | Up $0.00 | $199.14 | $199.13 | 0 |
| 11:52 AM | $199.06 | Down $ -0.25 | $199.18 | $199.06 | 300 |
| 11:51 AM | $199.31 | Up $0.06 | $199.54 | $199.31 | 500 |
| 11:48 AM | $199.25 | Up $0.70 | $199.25 | $199.03 | 1,500 |
| 11:48 AM | $199.25 | Up $0.00 | $199.25 | $199.03 | 0 |
| 11:48 AM | $199.25 | Up $0.00 | $199.25 | $199.03 | 0 |
| 11:45 AM | $198.55 | Down $ -0.44 | $199.01 | $198.55 | 1,800 |
| 11:45 AM | $198.55 | Up $0.00 | $199.01 | $198.55 | 0 |
| 11:45 AM | $198.55 | Up $0.00 | $199.01 | $198.55 | 0 |
| 11:44 AM | $198.99 | Down $ -0.02 | $199.05 | $198.99 | 1,200 |
| 11:40 AM | $199.01 | Down $ -0.55 | $199.30 | $199.01 | 800 |
| 11:40 AM | $199.01 | Up $0.00 | $199.30 | $199.01 | 0 |
| 11:40 AM | $199.01 | Up $0.00 | $199.30 | $199.01 | 0 |
| 11:40 AM | $199.01 | Up $0.00 | $199.30 | $199.01 | 0 |
| 11:39 AM | $199.56 | Down $ -0.05 | $199.56 | $199.56 | 100 |
| 11:37 AM | $199.61 | Up $0.48 | $199.61 | $199.61 | 100 |
| 11:37 AM | $199.61 | Up $0.00 | $199.61 | $199.61 | 0 |
| 11:36 AM | $199.13 | Down $ -0.14 | $199.13 | $199.13 | 300 |
| 11:34 AM | $199.27 | Up $0.09 | $199.27 | $199.19 | 700 |
| 11:34 AM | $199.27 | Up $0.00 | $199.27 | $199.19 | 0 |
| 11:33 AM | $199.18 | Up $0.53 | $199.18 | $199.18 | 100 |
| 11:30 AM | $198.65 | Down $ -0.15 | $198.65 | $198.65 | 100 |
| 11:30 AM | $198.65 | Up $0.00 | $198.65 | $198.65 | 0 |
| 11:30 AM | $198.65 | Up $0.00 | $198.65 | $198.65 | 0 |
| 11:29 AM | $198.80 | Down $ -0.30 | $199.04 | $198.80 | 1,700 |
| 11:28 AM | $199.10 | Down $ -0.46 | $199.10 | $199.10 | 100 |
| 11:27 AM | $199.56 | Up $0.49 | $199.56 | $199.18 | 200 |
| 11:24 AM | $199.07 | Down $ -0.45 | $199.50 | $199.07 | 1,200 |
| 11:24 AM | $199.07 | Up $0.00 | $199.50 | $199.07 | 0 |
| 11:24 AM | $199.07 | Up $0.00 | $199.50 | $199.07 | 0 |
| 11:23 AM | $199.52 | Down $ -0.05 | $199.57 | $199.52 | 200 |
| 11:22 AM | $199.58 | Up $0.00 | $199.58 | $199.58 | 100 |
| 11:20 AM | $199.58 | Down $ -0.41 | $199.70 | $199.33 | 2,200 |
| 11:20 AM | $199.58 | Up $0.00 | $199.70 | $199.33 | 0 |
| 11:19 AM | $199.98 | Up $0.44 | $199.98 | $199.98 | 100 |
| 11:16 AM | $199.54 | Up $0.20 | $199.54 | $199.41 | 300 |
| 11:16 AM | $199.54 | Up $0.00 | $199.54 | $199.41 | 0 |
| 11:16 AM | $199.54 | Up $0.00 | $199.54 | $199.41 | 0 |
| 11:12 AM | $199.34 | Up $0.46 | $199.34 | $199.13 | 500 |
| 11:12 AM | $199.34 | Up $0.00 | $199.34 | $199.13 | 0 |
| 11:12 AM | $199.34 | Up $0.00 | $199.34 | $199.13 | 0 |
| 11:12 AM | $199.34 | Up $0.00 | $199.34 | $199.13 | 0 |
| 11:11 AM | $198.88 | Down $ -0.64 | $199.29 | $198.88 | 2,900 |
| 11:10 AM | $199.52 | Up $0.21 | $199.52 | $199.52 | 100 |
| 11:08 AM | $199.32 | Down $ -0.18 | $199.32 | $199.32 | 100 |
| 11:08 AM | $199.32 | Up $0.00 | $199.32 | $199.32 | 0 |
| 11:07 AM | $199.49 | Up $0.24 | $199.49 | $199.49 | 100 |
| 11:06 AM | $199.25 | Up $0.03 | $199.25 | $199.25 | 100 |
| 11:05 AM | $199.22 | Up $0.76 | $199.23 | $198.66 | 1,400 |
| 11:04 AM | $198.46 | Up $0.05 | $198.46 | $198.46 | 1,100 |
| 11:01 AM | $198.41 | Down $ -0.03 | $198.41 | $198.41 | 2,000 |
| 11:01 AM | $198.41 | Up $0.00 | $198.41 | $198.41 | 0 |
| 11:01 AM | $198.41 | Up $0.00 | $198.41 | $198.41 | 0 |
| 11:00 AM | $198.44 | Down $ -0.18 | $198.45 | $198.22 | 600 |
| 10:56 AM | $198.62 | Up $0.12 | $198.62 | $198.62 | 100 |
| 10:56 AM | $198.62 | Up $0.00 | $198.62 | $198.62 | 0 |
| 10:56 AM | $198.62 | Up $0.00 | $198.62 | $198.62 | 0 |
| 10:56 AM | $198.62 | Up $0.00 | $198.62 | $198.62 | 0 |
| 10:53 AM | $198.50 | Down $ -0.29 | $198.50 | $198.49 | 1,100 |
| 10:53 AM | $198.50 | Up $0.00 | $198.50 | $198.49 | 0 |
| 10:53 AM | $198.50 | Up $0.00 | $198.50 | $198.49 | 0 |
| 10:52 AM | $198.80 | Up $0.05 | $198.80 | $198.80 | 2,000 |
| 10:46 AM | $198.74 | Up $0.22 | $198.74 | $198.71 | 300 |
| 10:46 AM | $198.74 | Up $0.00 | $198.74 | $198.71 | 0 |
| 10:46 AM | $198.74 | Up $0.00 | $198.74 | $198.71 | 0 |
| 10:46 AM | $198.74 | Up $0.00 | $198.74 | $198.71 | 0 |
| 10:46 AM | $198.74 | Up $0.00 | $198.74 | $198.71 | 0 |
| 10:46 AM | $198.74 | Up $0.00 | $198.74 | $198.71 | 0 |
| 10:45 AM | $198.52 | Up $0.03 | $198.52 | $198.52 | 100 |
| 10:41 AM | $198.49 | Down $ -0.31 | $198.49 | $198.49 | 100 |
| 10:41 AM | $198.49 | Up $0.00 | $198.49 | $198.49 | 0 |
| 10:41 AM | $198.49 | Up $0.00 | $198.49 | $198.49 | 0 |
| 10:41 AM | $198.49 | Up $0.00 | $198.49 | $198.49 | 0 |
| 10:38 AM | $198.80 | Up $0.15 | $198.80 | $198.80 | 300 |
| 10:38 AM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 10:38 AM | $198.80 | Up $0.00 | $198.80 | $198.80 | 0 |
| 10:36 AM | $198.65 | Up $0.24 | $198.65 | $198.65 | 400 |
| 10:36 AM | $198.65 | Up $0.00 | $198.65 | $198.65 | 0 |
| 10:34 AM | $198.42 | Down $ -0.34 | $198.53 | $198.20 | 800 |
| 10:34 AM | $198.42 | Up $0.00 | $198.53 | $198.20 | 0 |
| 10:31 AM | $198.76 | Down $ -0.02 | $198.76 | $198.76 | 100 |
| 10:31 AM | $198.76 | Up $0.00 | $198.76 | $198.76 | 0 |
| 10:31 AM | $198.76 | Up $0.00 | $198.76 | $198.76 | 0 |
| 10:29 AM | $198.78 | Down $ -0.19 | $198.78 | $198.78 | 100 |
| 10:29 AM | $198.78 | Up $0.00 | $198.78 | $198.78 | 0 |
| 10:27 AM | $198.97 | Up $0.26 | $198.97 | $198.97 | 100 |
| 10:27 AM | $198.97 | Up $0.00 | $198.97 | $198.97 | 0 |
| 10:26 AM | $198.71 | Up $0.09 | $198.71 | $198.59 | 300 |
| 10:21 AM | $198.62 | Up $0.05 | $198.75 | $198.48 | 1,200 |
| 10:21 AM | $198.62 | Up $0.00 | $198.75 | $198.48 | 0 |
| 10:21 AM | $198.62 | Up $0.00 | $198.75 | $198.48 | 0 |
| 10:21 AM | $198.62 | Up $0.00 | $198.75 | $198.48 | 0 |
| 10:21 AM | $198.62 | Up $0.00 | $198.75 | $198.48 | 0 |
| 10:14 AM | $198.57 | Up $0.46 | $198.58 | $198.32 | 400 |
| 10:14 AM | $198.57 | Up $0.00 | $198.58 | $198.32 | 0 |
| 10:14 AM | $198.57 | Up $0.00 | $198.58 | $198.32 | 0 |
| 10:14 AM | $198.57 | Up $0.00 | $198.58 | $198.32 | 0 |
| 10:14 AM | $198.57 | Up $0.00 | $198.58 | $198.32 | 0 |
| 10:14 AM | $198.57 | Up $0.00 | $198.58 | $198.32 | 0 |
| 10:14 AM | $198.57 | Up $0.00 | $198.58 | $198.32 | 0 |
| 10:13 AM | $198.11 | Up $0.02 | $198.11 | $198.11 | 100 |
| 10:11 AM | $198.09 | Up $0.09 | $198.20 | $198.09 | 300 |
| 10:11 AM | $198.09 | Up $0.00 | $198.20 | $198.09 | 0 |
| 10:10 AM | $198.00 | Up $0.08 | $198.00 | $198.00 | 300 |
| 10:08 AM | $197.92 | Up $0.42 | $197.92 | $197.71 | 600 |
| 10:08 AM | $197.92 | Up $0.00 | $197.92 | $197.71 | 0 |
| 10:05 AM | $197.50 | Up $0.84 | $197.52 | $197.24 | 1,600 |
| 10:05 AM | $197.50 | Up $0.00 | $197.52 | $197.24 | 0 |
| 10:05 AM | $197.50 | Up $0.00 | $197.52 | $197.24 | 0 |
| 10:04 AM | $196.66 | Down $ -0.31 | $196.90 | $196.66 | 400 |
| 10:03 AM | $196.97 | Up $0.68 | $196.97 | $196.66 | 300 |
| 10:02 AM | $196.29 | Down $ -0.37 | $196.31 | $196.29 | 300 |
| 10:01 AM | $196.66 | Up $0.39 | $196.66 | $195.80 | 2,600 |
| 09:58 AM | $196.27 | Down $ -0.33 | $196.27 | $196.27 | 100 |
| 09:58 AM | $196.27 | Up $0.00 | $196.27 | $196.27 | 0 |
| 09:58 AM | $196.27 | Up $0.00 | $196.27 | $196.27 | 0 |
| 09:55 AM | $196.60 | Up $0.42 | $196.60 | $196.54 | 400 |
| 09:55 AM | $196.60 | Up $0.00 | $196.60 | $196.54 | 0 |
| 09:55 AM | $196.60 | Up $0.00 | $196.60 | $196.54 | 0 |
| 09:54 AM | $196.18 | Down $ -0.41 | $196.18 | $196.18 | 100 |
| 09:52 AM | $196.58 | Up $0.35 | $196.58 | $196.58 | 100 |
| 09:52 AM | $196.58 | Up $0.00 | $196.58 | $196.58 | 0 |
| 09:49 AM | $196.23 | Up $0.30 | $196.23 | $196.19 | 200 |
| 09:49 AM | $196.23 | Up $0.00 | $196.23 | $196.19 | 0 |
| 09:49 AM | $196.23 | Up $0.00 | $196.23 | $196.19 | 0 |
| 09:48 AM | $195.93 | Down $ -0.03 | $196.15 | $195.93 | 800 |
| 09:47 AM | $195.96 | Up $0.36 | $195.96 | $195.32 | 1,900 |
| 09:44 AM | $195.60 | Down $ -0.38 | $195.80 | $195.60 | 200 |
| 09:44 AM | $195.60 | Up $0.00 | $195.80 | $195.60 | 0 |
| 09:44 AM | $195.60 | Up $0.00 | $195.80 | $195.60 | 0 |
| 09:43 AM | $195.98 | Up $0.16 | $196.36 | $195.98 | 300 |
| 09:42 AM | $195.82 | Up $0.82 | $195.98 | $195.22 | 1,500 |
| 09:34 AM | $195.00 | Up $1.70 | $195.00 | $194.79 | 200 |
| 09:34 AM | $195.00 | Up $0.00 | $195.00 | $194.79 | 0 |
| 09:34 AM | $195.00 | Up $0.00 | $195.00 | $194.79 | 0 |
| 09:34 AM | $195.00 | Up $0.00 | $195.00 | $194.79 | 0 |
| 09:34 AM | $195.00 | Up $0.00 | $195.00 | $194.79 | 0 |
| 09:34 AM | $195.00 | Up $0.00 | $195.00 | $194.79 | 0 |
| 09:34 AM | $195.00 | Up $0.00 | $195.00 | $194.79 | 0 |
| 09:34 AM | $195.00 | Up $0.00 | $195.00 | $194.79 | 0 |
| 09:30 AM | $193.30 | Up $0.15 | $193.92 | $193.30 | 400 |
| 09:30 AM | $193.30 | Up $0.00 | $193.92 | $193.30 | 0 |
| 09:30 AM | $193.30 | Up $0.00 | $193.92 | $193.30 | 0 |
| 09:30 AM | $193.30 | Up $0.00 | $193.92 | $193.30 | 0 |
| Previous close | $193.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/06/2026 | $199.77 | $198.78 | $200.02 | $197.90 | 168,800 |
| 25/06/2026 | $193.15 | $193.63 | $194.94 | $192.71 | 58,700 |
| 24/06/2026 | $193.00 | $192.30 | $194.29 | $191.59 | 94,800 |
| 23/06/2026 | $188.70 | $188.46 | $190.15 | $187.39 | 101,100 |
| 22/06/2026 | $184.94 | $191.79 | $191.79 | $183.79 | 138,300 |
| 19/06/2026 | $192.78 | $194.62 | $195.90 | $191.82 | 232,200 |
| 18/06/2026 | $194.77 | $194.35 | $195.61 | $193.47 | 94,400 |
| 17/06/2026 | $194.92 | $199.37 | $199.77 | $194.29 | 100,200 |
| 16/06/2026 | $199.64 | $200.14 | $201.47 | $199.04 | 50,700 |
| 15/06/2026 | $201.00 | $200.49 | $202.93 | $200.05 | 87,800 |
| 12/06/2026 | $200.25 | $201.21 | $201.34 | $199.99 | 117,600 |
| 11/06/2026 | $197.53 | $196.40 | $198.06 | $192.60 | 208,500 |
| 10/06/2026 | $199.31 | $199.13 | $200.00 | $198.56 | 78,800 |
| 09/06/2026 | $199.48 | $197.84 | $201.32 | $197.80 | 84,000 |
| 08/06/2026 | $193.21 | $195.50 | $196.12 | $193.20 | 92,000 |
| 05/06/2026 | $196.20 | $195.06 | $196.99 | $195.02 | 102,600 |
| 04/06/2026 | $193.87 | $194.96 | $195.77 | $193.48 | 155,800 |
| 03/06/2026 | $190.45 | $190.01 | $190.94 | $189.40 | 106,500 |
| 02/06/2026 | $191.34 | $190.39 | $191.80 | $189.80 | 84,200 |
| 01/06/2026 | $185.85 | $183.97 | $185.96 | $183.14 | 55,400 |
| 29/05/2026 | $184.82 | $187.76 | $188.34 | $184.82 | 278,400 |
| 28/05/2026 | $191.34 | $188.06 | $191.93 | $187.94 | 167,900 |
| 27/05/2026 | $186.49 | $186.62 | $187.30 | $185.50 | 96,400 |
| 26/05/2026 | $184.96 | $183.50 | $185.15 | $182.29 | 102,000 |
| 25/05/2026 | $183.92 | $184.63 | $185.32 | $183.73 | 28,700 |
| 22/05/2026 | $181.79 | $182.51 | $182.87 | $181.63 | 99,300 |
| 21/05/2026 | $183.41 | $181.34 | $184.18 | $180.84 | 86,700 |
| 20/05/2026 | $180.87 | $179.50 | $181.42 | $178.90 | 108,900 |
| 19/05/2026 | $175.09 | $179.44 | $180.57 | $174.82 | 144,000 |
| 15/05/2026 | $178.54 | $179.12 | $179.70 | $178.01 | 76,400 |
Graphs are not available, please refer to the detailed table