Find a quote
FIRSTSERVICE CORPORATION
201.77 Down -0.94 (-0.47 %)
Delayed : 2023/09/25 16:00:01
- Previous close $202.71
- Opening $202.60
- Price Bid $190.00
- Price Ask $190.00
- Size Bid 2
- Size Ask 2
- Today High $203.10
- Today Low $201.30
- 52 Weeks High $214.00
- 52 Weeks Low $155.18
- Volume 42,155
Fundamentals
- P/E Ratio : 49.84
- Earnings/Share : 1.62
- Dividends/Share : $0.23
- Current Div. Yield : 0.61
- Market Cap (M) : 9,001.99
- Shares Out (M) : 44.62
- Exchange : XTSE
- Ex Dividend Date : 2023/09/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $201.77 | Up $0.20 | $201.77 | $201.77 | 12,600 |
| 03:59 PM | $201.57 | Down $ -0.04 | $201.57 | $201.57 | 100 |
| 03:58 PM | $201.61 | Down $ -0.14 | $201.68 | $201.61 | 400 |
| 03:57 PM | $201.75 | Up $0.07 | $201.75 | $201.75 | 100 |
| 03:56 PM | $201.68 | Up $0.12 | $201.68 | $201.68 | 100 |
| 03:55 PM | $201.56 | Down $ -0.19 | $201.59 | $201.56 | 200 |
| 03:53 PM | $201.75 | Up $0.08 | $201.75 | $201.73 | 500 |
| 03:53 PM | $201.75 | Up $0.00 | $201.75 | $201.73 | 0 |
| 03:52 PM | $201.67 | Down $ -0.27 | $201.81 | $201.67 | 700 |
| 03:49 PM | $201.94 | Down $ -0.08 | $201.94 | $201.94 | 100 |
| 03:49 PM | $201.94 | Up $0.00 | $201.94 | $201.94 | 0 |
| 03:49 PM | $201.94 | Up $0.00 | $201.94 | $201.94 | 0 |
| 03:47 PM | $202.02 | Up $0.01 | $202.02 | $202.00 | 300 |
| 03:47 PM | $202.02 | Up $0.00 | $202.02 | $202.00 | 0 |
| 03:42 PM | $202.01 | Up $0.03 | $202.01 | $201.96 | 200 |
| 03:42 PM | $202.01 | Up $0.00 | $202.01 | $201.96 | 0 |
| 03:42 PM | $202.01 | Up $0.00 | $202.01 | $201.96 | 0 |
| 03:42 PM | $202.01 | Up $0.00 | $202.01 | $201.96 | 0 |
| 03:42 PM | $202.01 | Up $0.00 | $202.01 | $201.96 | 0 |
| 03:41 PM | $201.98 | Up $0.02 | $201.99 | $201.98 | 200 |
| 03:39 PM | $201.96 | Up $0.09 | $201.96 | $201.96 | 100 |
| 03:39 PM | $201.96 | Up $0.00 | $201.96 | $201.96 | 0 |
| 03:37 PM | $201.88 | Down $ -0.09 | $201.88 | $201.88 | 100 |
| 03:37 PM | $201.88 | Up $0.00 | $201.88 | $201.88 | 0 |
| 03:31 PM | $201.97 | Down $ -0.01 | $201.97 | $201.97 | 100 |
| 03:31 PM | $201.97 | Up $0.00 | $201.97 | $201.97 | 0 |
| 03:31 PM | $201.97 | Up $0.00 | $201.97 | $201.97 | 0 |
| 03:31 PM | $201.97 | Up $0.00 | $201.97 | $201.97 | 0 |
| 03:31 PM | $201.97 | Up $0.00 | $201.97 | $201.97 | 0 |
| 03:31 PM | $201.97 | Up $0.00 | $201.97 | $201.97 | 0 |
| 03:29 PM | $201.98 | Up $0.13 | $201.98 | $201.92 | 300 |
| 03:29 PM | $201.98 | Up $0.00 | $201.98 | $201.92 | 0 |
| 03:28 PM | $201.85 | Down $ -0.13 | $201.87 | $201.85 | 200 |
| 03:27 PM | $201.98 | Down $ -0.14 | $201.98 | $201.89 | 200 |
| 03:25 PM | $202.11 | Down $ -0.16 | $202.11 | $202.11 | 100 |
| 03:25 PM | $202.11 | Up $0.00 | $202.11 | $202.11 | 0 |
| 03:22 PM | $202.27 | Up $0.13 | $202.27 | $202.27 | 100 |
| 03:22 PM | $202.27 | Up $0.00 | $202.27 | $202.27 | 0 |
| 03:22 PM | $202.27 | Up $0.00 | $202.27 | $202.27 | 0 |
| 03:18 PM | $202.14 | Up $0.32 | $202.14 | $202.00 | 700 |
| 03:18 PM | $202.14 | Up $0.00 | $202.14 | $202.00 | 0 |
| 03:18 PM | $202.14 | Up $0.00 | $202.14 | $202.00 | 0 |
| 03:18 PM | $202.14 | Up $0.00 | $202.14 | $202.00 | 0 |
| 03:17 PM | $201.82 | Down $ -0.02 | $201.82 | $201.82 | 100 |
| 03:16 PM | $201.84 | Down $ -0.09 | $201.84 | $201.84 | 100 |
| 03:14 PM | $201.93 | Up $0.14 | $201.93 | $201.92 | 300 |
| 03:14 PM | $201.93 | Up $0.00 | $201.93 | $201.92 | 0 |
| 03:10 PM | $201.79 | Up $0.05 | $201.91 | $201.79 | 600 |
| 03:10 PM | $201.79 | Up $0.00 | $201.91 | $201.79 | 0 |
| 03:10 PM | $201.79 | Up $0.00 | $201.91 | $201.79 | 0 |
| 03:10 PM | $201.79 | Up $0.00 | $201.91 | $201.79 | 0 |
| 03:08 PM | $201.74 | Down $ -0.19 | $201.76 | $201.74 | 400 |
| 03:08 PM | $201.74 | Up $0.00 | $201.76 | $201.74 | 0 |
| 02:58 PM | $201.93 | Down $ -0.02 | $201.93 | $201.93 | 100 |
| 02:58 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 02:58 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 02:58 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 02:58 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 02:58 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 02:58 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 02:58 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 02:58 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 02:58 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 02:57 PM | $201.95 | Down $ -0.14 | $202.18 | $201.95 | 300 |
| 02:51 PM | $202.09 | Up $0.05 | $202.10 | $202.09 | 300 |
| 02:51 PM | $202.09 | Up $0.00 | $202.10 | $202.09 | 0 |
| 02:51 PM | $202.09 | Up $0.00 | $202.10 | $202.09 | 0 |
| 02:51 PM | $202.09 | Up $0.00 | $202.10 | $202.09 | 0 |
| 02:51 PM | $202.09 | Up $0.00 | $202.10 | $202.09 | 0 |
| 02:51 PM | $202.09 | Up $0.00 | $202.10 | $202.09 | 0 |
| 02:50 PM | $202.04 | Up $0.01 | $202.04 | $202.00 | 200 |
| 02:38 PM | $202.03 | Down $ -0.02 | $202.03 | $202.03 | 100 |
| 02:38 PM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 02:38 PM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 02:38 PM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 02:38 PM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 02:38 PM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 02:38 PM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 02:38 PM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 02:38 PM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 02:38 PM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 02:38 PM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 02:38 PM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 02:36 PM | $202.05 | Up $0.36 | $202.05 | $201.93 | 700 |
| 02:36 PM | $202.05 | Up $0.00 | $202.05 | $201.93 | 0 |
| 02:26 PM | $201.69 | Down $ -0.10 | $201.69 | $201.63 | 300 |
| 02:26 PM | $201.69 | Up $0.00 | $201.69 | $201.63 | 0 |
| 02:26 PM | $201.69 | Up $0.00 | $201.69 | $201.63 | 0 |
| 02:26 PM | $201.69 | Up $0.00 | $201.69 | $201.63 | 0 |
| 02:26 PM | $201.69 | Up $0.00 | $201.69 | $201.63 | 0 |
| 02:26 PM | $201.69 | Up $0.00 | $201.69 | $201.63 | 0 |
| 02:26 PM | $201.69 | Up $0.00 | $201.69 | $201.63 | 0 |
| 02:26 PM | $201.69 | Up $0.00 | $201.69 | $201.63 | 0 |
| 02:26 PM | $201.69 | Up $0.00 | $201.69 | $201.63 | 0 |
| 02:26 PM | $201.69 | Up $0.00 | $201.69 | $201.63 | 0 |
| 02:07 PM | $201.79 | Down $ -0.08 | $201.80 | $201.79 | 200 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:07 PM | $201.79 | Up $0.00 | $201.80 | $201.79 | 0 |
| 02:02 PM | $201.87 | Up $0.12 | $201.87 | $201.87 | 100 |
| 02:02 PM | $201.87 | Up $0.00 | $201.87 | $201.87 | 0 |
| 02:02 PM | $201.87 | Up $0.00 | $201.87 | $201.87 | 0 |
| 02:02 PM | $201.87 | Up $0.00 | $201.87 | $201.87 | 0 |
| 02:02 PM | $201.87 | Up $0.00 | $201.87 | $201.87 | 0 |
| 02:01 PM | $201.75 | Up $0.25 | $201.75 | $201.75 | 100 |
| 01:53 PM | $201.50 | Down $ -0.10 | $201.50 | $201.50 | 200 |
| 01:53 PM | $201.50 | Up $0.00 | $201.50 | $201.50 | 0 |
| 01:53 PM | $201.50 | Up $0.00 | $201.50 | $201.50 | 0 |
| 01:53 PM | $201.50 | Up $0.00 | $201.50 | $201.50 | 0 |
| 01:53 PM | $201.50 | Up $0.00 | $201.50 | $201.50 | 0 |
| 01:53 PM | $201.50 | Up $0.00 | $201.50 | $201.50 | 0 |
| 01:53 PM | $201.50 | Up $0.00 | $201.50 | $201.50 | 0 |
| 01:53 PM | $201.50 | Up $0.00 | $201.50 | $201.50 | 0 |
| 01:52 PM | $201.60 | Up $0.10 | $201.60 | $201.53 | 300 |
| 01:51 PM | $201.50 | Up $0.20 | $201.50 | $201.43 | 900 |
| 01:50 PM | $201.30 | Down $ -0.15 | $201.30 | $201.30 | 100 |
| 01:47 PM | $201.45 | Down $ -0.30 | $201.46 | $201.45 | 200 |
| 01:47 PM | $201.45 | Up $0.00 | $201.46 | $201.45 | 0 |
| 01:47 PM | $201.45 | Up $0.00 | $201.46 | $201.45 | 0 |
| 01:38 PM | $201.75 | Down $ -0.03 | $201.75 | $201.60 | 300 |
| 01:38 PM | $201.75 | Up $0.00 | $201.75 | $201.60 | 0 |
| 01:38 PM | $201.75 | Up $0.00 | $201.75 | $201.60 | 0 |
| 01:38 PM | $201.75 | Up $0.00 | $201.75 | $201.60 | 0 |
| 01:38 PM | $201.75 | Up $0.00 | $201.75 | $201.60 | 0 |
| 01:38 PM | $201.75 | Up $0.00 | $201.75 | $201.60 | 0 |
| 01:38 PM | $201.75 | Up $0.00 | $201.75 | $201.60 | 0 |
| 01:38 PM | $201.75 | Up $0.00 | $201.75 | $201.60 | 0 |
| 01:38 PM | $201.75 | Up $0.00 | $201.75 | $201.60 | 0 |
| 01:37 PM | $201.78 | Down $ -0.15 | $201.92 | $201.78 | 200 |
| 01:24 PM | $201.93 | Down $ -0.21 | $201.93 | $201.93 | 100 |
| 01:24 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 01:24 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 01:24 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 01:24 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 01:24 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 01:24 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 01:24 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 01:24 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 01:24 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 01:24 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 01:24 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 01:24 PM | $201.93 | Up $0.00 | $201.93 | $201.93 | 0 |
| 01:22 PM | $202.14 | Down $ -0.32 | $202.14 | $202.14 | 100 |
| 01:22 PM | $202.14 | Up $0.00 | $202.14 | $202.14 | 0 |
| 01:20 PM | $202.46 | Down $ -0.17 | $202.59 | $202.46 | 500 |
| 01:20 PM | $202.46 | Up $0.00 | $202.59 | $202.46 | 0 |
| 01:02 PM | $202.63 | Down $ -0.01 | $202.63 | $202.63 | 100 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 01:02 PM | $202.63 | Up $0.00 | $202.63 | $202.63 | 0 |
| 12:56 PM | $202.64 | Up $0.11 | $202.64 | $202.64 | 200 |
| 12:56 PM | $202.64 | Up $0.00 | $202.64 | $202.64 | 0 |
| 12:56 PM | $202.64 | Up $0.00 | $202.64 | $202.64 | 0 |
| 12:56 PM | $202.64 | Up $0.00 | $202.64 | $202.64 | 0 |
| 12:56 PM | $202.64 | Up $0.00 | $202.64 | $202.64 | 0 |
| 12:56 PM | $202.64 | Up $0.00 | $202.64 | $202.64 | 0 |
| 12:54 PM | $202.53 | Up $0.10 | $202.53 | $202.53 | 100 |
| 12:54 PM | $202.53 | Up $0.00 | $202.53 | $202.53 | 0 |
| 12:50 PM | $202.43 | Down $ -0.06 | $202.43 | $202.42 | 300 |
| 12:50 PM | $202.43 | Up $0.00 | $202.43 | $202.42 | 0 |
| 12:50 PM | $202.43 | Up $0.00 | $202.43 | $202.42 | 0 |
| 12:50 PM | $202.43 | Up $0.00 | $202.43 | $202.42 | 0 |
| 12:48 PM | $202.49 | Up $0.11 | $202.49 | $202.45 | 500 |
| 12:48 PM | $202.49 | Up $0.00 | $202.49 | $202.45 | 0 |
| 12:45 PM | $202.38 | Up $0.07 | $202.38 | $202.38 | 100 |
| 12:45 PM | $202.38 | Up $0.00 | $202.38 | $202.38 | 0 |
| 12:45 PM | $202.38 | Up $0.00 | $202.38 | $202.38 | 0 |
| 12:40 PM | $202.31 | Down $ -0.07 | $202.31 | $202.31 | 100 |
| 12:40 PM | $202.31 | Up $0.00 | $202.31 | $202.31 | 0 |
| 12:40 PM | $202.31 | Up $0.00 | $202.31 | $202.31 | 0 |
| 12:40 PM | $202.31 | Up $0.00 | $202.31 | $202.31 | 0 |
| 12:40 PM | $202.31 | Up $0.00 | $202.31 | $202.31 | 0 |
| 12:31 PM | $202.38 | Down $ -0.08 | $202.39 | $202.38 | 200 |
| 12:31 PM | $202.38 | Up $0.00 | $202.39 | $202.38 | 0 |
| 12:31 PM | $202.38 | Up $0.00 | $202.39 | $202.38 | 0 |
| 12:31 PM | $202.38 | Up $0.00 | $202.39 | $202.38 | 0 |
| 12:31 PM | $202.38 | Up $0.00 | $202.39 | $202.38 | 0 |
| 12:31 PM | $202.38 | Up $0.00 | $202.39 | $202.38 | 0 |
| 12:31 PM | $202.38 | Up $0.00 | $202.39 | $202.38 | 0 |
| 12:31 PM | $202.38 | Up $0.00 | $202.39 | $202.38 | 0 |
| 12:31 PM | $202.38 | Up $0.00 | $202.39 | $202.38 | 0 |
| 12:29 PM | $202.46 | Up $0.28 | $202.46 | $202.32 | 200 |
| 12:29 PM | $202.46 | Up $0.00 | $202.46 | $202.32 | 0 |
| 12:24 PM | $202.18 | Up $0.05 | $202.18 | $202.18 | 100 |
| 12:24 PM | $202.18 | Up $0.00 | $202.18 | $202.18 | 0 |
| 12:24 PM | $202.18 | Up $0.00 | $202.18 | $202.18 | 0 |
| 12:24 PM | $202.18 | Up $0.00 | $202.18 | $202.18 | 0 |
| 12:24 PM | $202.18 | Up $0.00 | $202.18 | $202.18 | 0 |
| 12:23 PM | $202.13 | Down $ -0.28 | $202.37 | $202.13 | 800 |
| 12:21 PM | $202.41 | Up $0.25 | $202.52 | $202.41 | 300 |
| 12:21 PM | $202.41 | Up $0.00 | $202.52 | $202.41 | 0 |
| 12:17 PM | $202.16 | Up $0.11 | $202.16 | $202.16 | 100 |
| 12:17 PM | $202.16 | Up $0.00 | $202.16 | $202.16 | 0 |
| 12:17 PM | $202.16 | Up $0.00 | $202.16 | $202.16 | 0 |
| 12:17 PM | $202.16 | Up $0.00 | $202.16 | $202.16 | 0 |
| 12:12 PM | $202.05 | Up $0.15 | $202.21 | $202.05 | 500 |
| 12:12 PM | $202.05 | Up $0.00 | $202.21 | $202.05 | 0 |
| 12:12 PM | $202.05 | Up $0.00 | $202.21 | $202.05 | 0 |
| 12:12 PM | $202.05 | Up $0.00 | $202.21 | $202.05 | 0 |
| 12:12 PM | $202.05 | Up $0.00 | $202.21 | $202.05 | 0 |
| 11:58 AM | $201.90 | Down $ -0.05 | $201.90 | $201.90 | 100 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:58 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
| 11:42 AM | $201.95 | Up $0.02 | $201.95 | $201.95 | 100 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:42 AM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 11:41 AM | $201.93 | Up $0.21 | $202.18 | $201.73 | 2,000 |
| 11:17 AM | $201.72 | Down $ -0.12 | $201.72 | $201.72 | 100 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:17 AM | $201.72 | Up $0.00 | $201.72 | $201.72 | 0 |
| 11:15 AM | $201.84 | Up $0.18 | $201.84 | $201.80 | 700 |
| 11:15 AM | $201.84 | Up $0.00 | $201.84 | $201.80 | 0 |
| 11:10 AM | $201.66 | Down $ -0.09 | $201.67 | $201.66 | 300 |
| 11:10 AM | $201.66 | Up $0.00 | $201.67 | $201.66 | 0 |
| 11:10 AM | $201.66 | Up $0.00 | $201.67 | $201.66 | 0 |
| 11:10 AM | $201.66 | Up $0.00 | $201.67 | $201.66 | 0 |
| 11:10 AM | $201.66 | Up $0.00 | $201.67 | $201.66 | 0 |
| 10:55 AM | $201.75 | Down $ -0.16 | $201.75 | $201.75 | 100 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:55 AM | $201.75 | Up $0.00 | $201.75 | $201.75 | 0 |
| 10:51 AM | $201.91 | Down $ -0.01 | $201.91 | $201.91 | 100 |
| 10:51 AM | $201.91 | Up $0.00 | $201.91 | $201.91 | 0 |
| 10:51 AM | $201.91 | Up $0.00 | $201.91 | $201.91 | 0 |
| 10:51 AM | $201.91 | Up $0.00 | $201.91 | $201.91 | 0 |
| 10:50 AM | $201.92 | Down $ -0.06 | $201.96 | $201.92 | 700 |
| 10:49 AM | $201.98 | Down $ -0.05 | $201.98 | $201.98 | 100 |
| 10:47 AM | $202.03 | Up $0.25 | $202.03 | $202.03 | 100 |
| 10:47 AM | $202.03 | Up $0.00 | $202.03 | $202.03 | 0 |
| 10:44 AM | $201.78 | Down $ -0.19 | $201.93 | $201.54 | 1,800 |
| 10:44 AM | $201.78 | Up $0.00 | $201.93 | $201.54 | 0 |
| 10:44 AM | $201.78 | Up $0.00 | $201.93 | $201.54 | 0 |
| 10:30 AM | $201.97 | Up $0.42 | $201.97 | $201.83 | 700 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:30 AM | $201.97 | Up $0.00 | $201.97 | $201.83 | 0 |
| 10:25 AM | $201.55 | Up $0.11 | $201.55 | $201.55 | 100 |
| 10:25 AM | $201.55 | Up $0.00 | $201.55 | $201.55 | 0 |
| 10:25 AM | $201.55 | Up $0.00 | $201.55 | $201.55 | 0 |
| 10:25 AM | $201.55 | Up $0.00 | $201.55 | $201.55 | 0 |
| 10:25 AM | $201.55 | Up $0.00 | $201.55 | $201.55 | 0 |
| 10:22 AM | $201.44 | Down $ -0.89 | $202.00 | $201.44 | 900 |
| 10:22 AM | $201.44 | Up $0.00 | $202.00 | $201.44 | 0 |
| 10:22 AM | $201.44 | Up $0.00 | $202.00 | $201.44 | 0 |
| 10:12 AM | $202.33 | Up $0.35 | $202.33 | $202.25 | 500 |
| 10:12 AM | $202.33 | Up $0.00 | $202.33 | $202.25 | 0 |
| 10:12 AM | $202.33 | Up $0.00 | $202.33 | $202.25 | 0 |
| 10:12 AM | $202.33 | Up $0.00 | $202.33 | $202.25 | 0 |
| 10:12 AM | $202.33 | Up $0.00 | $202.33 | $202.25 | 0 |
| 10:12 AM | $202.33 | Up $0.00 | $202.33 | $202.25 | 0 |
| 10:12 AM | $202.33 | Up $0.00 | $202.33 | $202.25 | 0 |
| 10:12 AM | $202.33 | Up $0.00 | $202.33 | $202.25 | 0 |
| 10:12 AM | $202.33 | Up $0.00 | $202.33 | $202.25 | 0 |
| 10:12 AM | $202.33 | Up $0.00 | $202.33 | $202.25 | 0 |
| 10:08 AM | $201.98 | Down $ -0.18 | $201.98 | $201.98 | 100 |
| 10:08 AM | $201.98 | Up $0.00 | $201.98 | $201.98 | 0 |
| 10:08 AM | $201.98 | Up $0.00 | $201.98 | $201.98 | 0 |
| 10:08 AM | $201.98 | Up $0.00 | $201.98 | $201.98 | 0 |
| 10:05 AM | $202.16 | Down $ -0.76 | $202.39 | $202.16 | 600 |
| 10:05 AM | $202.16 | Up $0.00 | $202.39 | $202.16 | 0 |
| 10:05 AM | $202.16 | Up $0.00 | $202.39 | $202.16 | 0 |
| 10:01 AM | $202.92 | Up $0.26 | $203.10 | $202.92 | 600 |
| 10:01 AM | $202.92 | Up $0.00 | $203.10 | $202.92 | 0 |
| 10:01 AM | $202.92 | Up $0.00 | $203.10 | $202.92 | 0 |
| 10:01 AM | $202.92 | Up $0.00 | $203.10 | $202.92 | 0 |
| 09:35 AM | $202.66 | Up $0.20 | $202.67 | $202.66 | 400 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:35 AM | $202.66 | Up $0.00 | $202.67 | $202.66 | 0 |
| 09:33 AM | $202.46 | Down $ -0.14 | $202.46 | $202.21 | 600 |
| 09:33 AM | $202.46 | Up $0.00 | $202.46 | $202.21 | 0 |
| 09:30 AM | $202.60 | Down $ -0.11 | $202.60 | $202.60 | 300 |
| 09:30 AM | $202.60 | Up $0.00 | $202.60 | $202.60 | 0 |
| 09:30 AM | $202.60 | Up $0.00 | $202.60 | $202.60 | 0 |
| Previous close | $202.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/09/2023 | $201.77 | $202.19 | $202.64 | $201.30 | 27,800 |
| 22/09/2023 | $202.71 | $204.28 | $204.62 | $202.63 | 30,000 |
| 21/09/2023 | $203.86 | $204.35 | $204.96 | $203.46 | 94,400 |
| 20/09/2023 | $209.48 | $211.03 | $211.74 | $209.29 | 18,500 |
| 19/09/2023 | $208.86 | $209.57 | $210.53 | $208.74 | 61,900 |
| 18/09/2023 | $212.26 | $210.35 | $213.00 | $210.35 | 75,700 |
| 15/09/2023 | $208.80 | $208.76 | $209.81 | $206.91 | 239,200 |
| 14/09/2023 | $213.60 | $211.87 | $214.00 | $211.83 | 76,900 |
| 13/09/2023 | $206.88 | $207.73 | $207.95 | $205.26 | 87,400 |
| 12/09/2023 | $206.40 | $207.17 | $208.06 | $206.35 | 68,800 |
| 11/09/2023 | $208.48 | $206.34 | $209.90 | $206.34 | 56,600 |
| 08/09/2023 | $205.20 | $204.75 | $205.58 | $204.51 | 18,900 |
| 07/09/2023 | $206.68 | $206.57 | $207.00 | $205.85 | 60,200 |
| 06/09/2023 | $206.95 | $208.46 | $208.46 | $206.05 | 27,300 |
| 05/09/2023 | $206.21 | $205.08 | $206.42 | $204.26 | 27,200 |
| 01/09/2023 | $207.86 | $206.59 | $208.75 | $206.58 | 56,000 |
| 31/08/2023 | $204.33 | $207.32 | $207.32 | $203.82 | 73,100 |
| 30/08/2023 | $205.89 | $205.32 | $206.41 | $204.82 | 36,600 |
| 29/08/2023 | $203.92 | $204.32 | $204.95 | $203.69 | 35,600 |
| 28/08/2023 | $202.66 | $202.37 | $203.53 | $202.17 | 34,900 |
| 25/08/2023 | $199.07 | $198.41 | $200.51 | $198.29 | 37,100 |
| 24/08/2023 | $198.03 | $198.25 | $198.84 | $197.93 | 59,300 |
| 23/08/2023 | $198.86 | $197.88 | $199.25 | $197.52 | 75,500 |
| 22/08/2023 | $195.36 | $195.59 | $195.61 | $194.42 | 33,900 |
| 21/08/2023 | $196.27 | $196.11 | $197.64 | $196.11 | 48,900 |
| 18/08/2023 | $198.61 | $198.04 | $199.16 | $197.68 | 24,400 |
| 17/08/2023 | $198.37 | $198.32 | $198.91 | $197.63 | 28,400 |
| 16/08/2023 | $201.63 | $201.36 | $202.14 | $200.81 | 51,300 |
| 15/08/2023 | $201.37 | $203.06 | $203.06 | $201.00 | 53,800 |
| 14/08/2023 | $205.34 | $208.44 | $208.44 | $205.31 | 48,300 |
Graphs are not available, please refer to the detailed table