Find a quote
FIRSTSERVICE CORPORATION
193.80 Up 9.30 (4.80 %)
Delayed : 2026/07/24 17:40:00
- Previous close $184.50
- Opening $183.93
- Today High $196.81
- Today Low $182.88
- Price Bid $182.00
- Price Ask $182.00
- 52 Weeks High $290.34
- 52 Weeks Low $169.60
- Size Bid 5
- Size Ask 1
- Volume 150,080
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $193.80 | Up $0.00 | $193.80 | $193.80 | 25,000 |
| 03:59 PM | $193.80 | Down $ -0.02 | $193.87 | $193.61 | 4,100 |
| 03:58 PM | $193.82 | Down $ -0.26 | $194.15 | $193.82 | 4,500 |
| 03:57 PM | $194.08 | Down $ -0.43 | $194.45 | $194.08 | 2,500 |
| 03:56 PM | $194.51 | Down $ -0.60 | $194.77 | $194.51 | 1,100 |
| 03:55 PM | $195.11 | Down $ -0.21 | $195.34 | $195.11 | 1,900 |
| 03:54 PM | $195.32 | Down $ -0.12 | $195.58 | $195.32 | 4,100 |
| 03:53 PM | $195.44 | Down $ -0.07 | $195.49 | $195.44 | 400 |
| 03:52 PM | $195.51 | Down $ -0.30 | $195.73 | $195.51 | 1,900 |
| 03:51 PM | $195.81 | Up $0.19 | $195.81 | $195.81 | 100 |
| 03:50 PM | $195.62 | Down $ -0.23 | $195.87 | $195.62 | 900 |
| 03:49 PM | $195.85 | Down $ -0.01 | $195.85 | $195.85 | 200 |
| 03:48 PM | $195.86 | Down $ -0.38 | $195.86 | $195.86 | 400 |
| 03:47 PM | $196.24 | Down $ -0.55 | $196.81 | $196.24 | 1,200 |
| 03:46 PM | $196.79 | Up $0.23 | $196.79 | $196.54 | 1,800 |
| 03:45 PM | $196.56 | Up $0.27 | $196.56 | $196.55 | 600 |
| 03:43 PM | $196.29 | Up $0.31 | $196.41 | $196.05 | 1,100 |
| 03:43 PM | $196.29 | Up $0.00 | $196.41 | $196.05 | 0 |
| 03:42 PM | $195.98 | Down $ -0.06 | $196.19 | $195.92 | 900 |
| 03:41 PM | $196.04 | Down $ -0.24 | $196.15 | $196.04 | 600 |
| 03:40 PM | $196.28 | Up $0.13 | $196.28 | $196.25 | 800 |
| 03:39 PM | $196.15 | Up $0.12 | $196.15 | $196.05 | 200 |
| 03:37 PM | $196.03 | Down $ -0.17 | $196.04 | $196.03 | 200 |
| 03:37 PM | $196.03 | Up $0.00 | $196.04 | $196.03 | 0 |
| 03:36 PM | $196.20 | Up $0.17 | $196.20 | $196.20 | 500 |
| 03:32 PM | $196.03 | Up $0.07 | $196.16 | $196.03 | 600 |
| 03:32 PM | $196.03 | Up $0.00 | $196.16 | $196.03 | 0 |
| 03:32 PM | $196.03 | Up $0.00 | $196.16 | $196.03 | 0 |
| 03:32 PM | $196.03 | Up $0.00 | $196.16 | $196.03 | 0 |
| 03:29 PM | $195.96 | Up $0.07 | $195.96 | $195.90 | 500 |
| 03:29 PM | $195.96 | Up $0.00 | $195.96 | $195.90 | 0 |
| 03:29 PM | $195.96 | Up $0.00 | $195.96 | $195.90 | 0 |
| 03:28 PM | $195.89 | Up $0.15 | $195.89 | $195.49 | 600 |
| 03:21 PM | $195.74 | Down $ -0.05 | $195.79 | $195.74 | 500 |
| 03:21 PM | $195.74 | Up $0.00 | $195.79 | $195.74 | 0 |
| 03:21 PM | $195.74 | Up $0.00 | $195.79 | $195.74 | 0 |
| 03:21 PM | $195.74 | Up $0.00 | $195.79 | $195.74 | 0 |
| 03:21 PM | $195.74 | Up $0.00 | $195.79 | $195.74 | 0 |
| 03:21 PM | $195.74 | Up $0.00 | $195.79 | $195.74 | 0 |
| 03:21 PM | $195.74 | Up $0.00 | $195.79 | $195.74 | 0 |
| 03:20 PM | $195.79 | Down $ -0.04 | $195.79 | $195.79 | 100 |
| 03:19 PM | $195.83 | Down $ -0.01 | $195.83 | $195.83 | 200 |
| 03:18 PM | $195.84 | Up $0.11 | $195.84 | $195.63 | 400 |
| 03:13 PM | $195.73 | Up $0.24 | $195.73 | $195.73 | 100 |
| 03:13 PM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 03:13 PM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 03:13 PM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 03:13 PM | $195.73 | Up $0.00 | $195.73 | $195.73 | 0 |
| 03:12 PM | $195.49 | Up $0.21 | $195.49 | $195.36 | 300 |
| 03:11 PM | $195.28 | Down $ -0.13 | $195.28 | $195.28 | 100 |
| 03:10 PM | $195.41 | Up $0.00 | $195.41 | $195.40 | 900 |
| 03:08 PM | $195.41 | Up $0.36 | $195.41 | $195.32 | 600 |
| 03:08 PM | $195.41 | Up $0.00 | $195.41 | $195.32 | 0 |
| 03:06 PM | $195.05 | Down $ -0.25 | $195.05 | $195.05 | 100 |
| 03:06 PM | $195.05 | Up $0.00 | $195.05 | $195.05 | 0 |
| 03:02 PM | $195.30 | Down $ -0.09 | $195.39 | $195.30 | 600 |
| 03:02 PM | $195.30 | Up $0.00 | $195.39 | $195.30 | 0 |
| 03:02 PM | $195.30 | Up $0.00 | $195.39 | $195.30 | 0 |
| 03:02 PM | $195.30 | Up $0.00 | $195.39 | $195.30 | 0 |
| 03:01 PM | $195.39 | Down $ -0.05 | $195.55 | $195.39 | 1,100 |
| 03:00 PM | $195.44 | Up $0.04 | $195.47 | $195.44 | 200 |
| 02:58 PM | $195.40 | Up $0.01 | $195.40 | $195.40 | 100 |
| 02:58 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 0 |
| 02:57 PM | $195.39 | Down $ -0.27 | $195.39 | $195.39 | 100 |
| 02:56 PM | $195.66 | Down $ -0.17 | $195.66 | $195.53 | 200 |
| 02:42 PM | $195.83 | Up $0.57 | $195.83 | $195.83 | 200 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:42 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:38 PM | $195.26 | Up $0.38 | $195.26 | $195.06 | 1,600 |
| 02:38 PM | $195.26 | Up $0.00 | $195.26 | $195.06 | 0 |
| 02:38 PM | $195.26 | Up $0.00 | $195.26 | $195.06 | 0 |
| 02:38 PM | $195.26 | Up $0.00 | $195.26 | $195.06 | 0 |
| 02:36 PM | $194.88 | Down $ -0.38 | $194.88 | $194.88 | 300 |
| 02:36 PM | $194.88 | Up $0.00 | $194.88 | $194.88 | 0 |
| 02:35 PM | $195.26 | Down $ -0.23 | $195.26 | $195.26 | 100 |
| 02:34 PM | $195.49 | Down $ -0.19 | $195.50 | $195.46 | 300 |
| 02:30 PM | $195.68 | Down $ -0.24 | $195.73 | $195.68 | 500 |
| 02:30 PM | $195.68 | Up $0.00 | $195.73 | $195.68 | 0 |
| 02:30 PM | $195.68 | Up $0.00 | $195.73 | $195.68 | 0 |
| 02:30 PM | $195.68 | Up $0.00 | $195.73 | $195.68 | 0 |
| 02:25 PM | $195.92 | Up $0.04 | $195.92 | $195.92 | 300 |
| 02:25 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:25 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:25 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:25 PM | $195.92 | Up $0.00 | $195.92 | $195.92 | 0 |
| 02:22 PM | $195.88 | Up $0.11 | $195.88 | $195.88 | 200 |
| 02:22 PM | $195.88 | Up $0.00 | $195.88 | $195.88 | 0 |
| 02:22 PM | $195.88 | Up $0.00 | $195.88 | $195.88 | 0 |
| 02:21 PM | $195.77 | Down $ -0.15 | $195.80 | $195.77 | 700 |
| 02:19 PM | $195.92 | Down $ -0.17 | $195.94 | $195.92 | 400 |
| 02:19 PM | $195.92 | Up $0.00 | $195.94 | $195.92 | 0 |
| 02:18 PM | $196.09 | Up $0.26 | $196.09 | $196.04 | 1,000 |
| 02:03 PM | $195.83 | Down $ -0.17 | $195.83 | $195.83 | 100 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 02:03 PM | $195.83 | Up $0.00 | $195.83 | $195.83 | 0 |
| 01:57 PM | $196.00 | Up $0.17 | $196.00 | $196.00 | 600 |
| 01:57 PM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 01:57 PM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 01:57 PM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 01:57 PM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 01:57 PM | $196.00 | Up $0.00 | $196.00 | $196.00 | 0 |
| 01:55 PM | $195.83 | Up $0.07 | $195.84 | $195.83 | 300 |
| 01:55 PM | $195.83 | Up $0.00 | $195.84 | $195.83 | 0 |
| 01:53 PM | $195.76 | Up $0.46 | $195.76 | $195.58 | 900 |
| 01:53 PM | $195.76 | Up $0.00 | $195.76 | $195.58 | 0 |
| 01:50 PM | $195.30 | Down $ -0.20 | $195.31 | $195.30 | 200 |
| 01:50 PM | $195.30 | Up $0.00 | $195.31 | $195.30 | 0 |
| 01:50 PM | $195.30 | Up $0.00 | $195.31 | $195.30 | 0 |
| 01:47 PM | $195.50 | Up $0.16 | $195.50 | $195.50 | 100 |
| 01:47 PM | $195.50 | Up $0.00 | $195.50 | $195.50 | 0 |
| 01:47 PM | $195.50 | Up $0.00 | $195.50 | $195.50 | 0 |
| 01:46 PM | $195.34 | Down $ -0.08 | $195.34 | $195.33 | 300 |
| 01:37 PM | $195.42 | Up $0.20 | $195.42 | $195.24 | 300 |
| 01:37 PM | $195.42 | Up $0.00 | $195.42 | $195.24 | 0 |
| 01:37 PM | $195.42 | Up $0.00 | $195.42 | $195.24 | 0 |
| 01:37 PM | $195.42 | Up $0.00 | $195.42 | $195.24 | 0 |
| 01:37 PM | $195.42 | Up $0.00 | $195.42 | $195.24 | 0 |
| 01:37 PM | $195.42 | Up $0.00 | $195.42 | $195.24 | 0 |
| 01:37 PM | $195.42 | Up $0.00 | $195.42 | $195.24 | 0 |
| 01:37 PM | $195.42 | Up $0.00 | $195.42 | $195.24 | 0 |
| 01:37 PM | $195.42 | Up $0.00 | $195.42 | $195.24 | 0 |
| 01:34 PM | $195.22 | Up $0.19 | $195.22 | $195.03 | 800 |
| 01:34 PM | $195.22 | Up $0.00 | $195.22 | $195.03 | 0 |
| 01:34 PM | $195.22 | Up $0.00 | $195.22 | $195.03 | 0 |
| 01:33 PM | $195.03 | Up $0.16 | $195.03 | $195.03 | 100 |
| 01:31 PM | $194.87 | Up $0.12 | $194.87 | $194.79 | 300 |
| 01:31 PM | $194.87 | Up $0.00 | $194.87 | $194.79 | 0 |
| 01:30 PM | $194.75 | Up $0.12 | $194.75 | $194.75 | 100 |
| 01:26 PM | $194.63 | Down $ -0.05 | $194.78 | $194.63 | 1,200 |
| 01:26 PM | $194.63 | Up $0.00 | $194.78 | $194.63 | 0 |
| 01:26 PM | $194.63 | Up $0.00 | $194.78 | $194.63 | 0 |
| 01:26 PM | $194.63 | Up $0.00 | $194.78 | $194.63 | 0 |
| 01:25 PM | $194.68 | Down $ -0.10 | $194.75 | $194.68 | 300 |
| 01:18 PM | $194.78 | Down $ -0.27 | $195.06 | $194.78 | 1,700 |
| 01:18 PM | $194.78 | Up $0.00 | $195.06 | $194.78 | 0 |
| 01:18 PM | $194.78 | Up $0.00 | $195.06 | $194.78 | 0 |
| 01:18 PM | $194.78 | Up $0.00 | $195.06 | $194.78 | 0 |
| 01:18 PM | $194.78 | Up $0.00 | $195.06 | $194.78 | 0 |
| 01:18 PM | $194.78 | Up $0.00 | $195.06 | $194.78 | 0 |
| 01:18 PM | $194.78 | Up $0.00 | $195.06 | $194.78 | 0 |
| 01:12 PM | $195.05 | Up $0.01 | $195.05 | $195.05 | 100 |
| 01:12 PM | $195.05 | Up $0.00 | $195.05 | $195.05 | 0 |
| 01:12 PM | $195.05 | Up $0.00 | $195.05 | $195.05 | 0 |
| 01:12 PM | $195.05 | Up $0.00 | $195.05 | $195.05 | 0 |
| 01:12 PM | $195.05 | Up $0.00 | $195.05 | $195.05 | 0 |
| 01:12 PM | $195.05 | Up $0.00 | $195.05 | $195.05 | 0 |
| 01:11 PM | $195.04 | Up $0.42 | $195.04 | $195.04 | 300 |
| 01:10 PM | $194.62 | Down $ -0.24 | $194.76 | $194.62 | 600 |
| 01:06 PM | $194.86 | Up $0.17 | $194.86 | $194.86 | 100 |
| 01:06 PM | $194.86 | Up $0.00 | $194.86 | $194.86 | 0 |
| 01:06 PM | $194.86 | Up $0.00 | $194.86 | $194.86 | 0 |
| 01:06 PM | $194.86 | Up $0.00 | $194.86 | $194.86 | 0 |
| 01:05 PM | $194.69 | Down $ -0.07 | $194.96 | $194.69 | 700 |
| 01:02 PM | $194.76 | Up $0.18 | $194.76 | $194.76 | 100 |
| 01:02 PM | $194.76 | Up $0.00 | $194.76 | $194.76 | 0 |
| 01:02 PM | $194.76 | Up $0.00 | $194.76 | $194.76 | 0 |
| 01:01 PM | $194.58 | Down $ -0.17 | $194.58 | $194.58 | 200 |
| 12:59 PM | $194.75 | Up $0.14 | $194.80 | $194.75 | 500 |
| 12:59 PM | $194.75 | Up $0.00 | $194.80 | $194.75 | 0 |
| 12:57 PM | $194.61 | Down $ -0.08 | $194.61 | $194.61 | 100 |
| 12:57 PM | $194.61 | Up $0.00 | $194.61 | $194.61 | 0 |
| 12:55 PM | $194.69 | Down $ -0.23 | $194.69 | $194.69 | 200 |
| 12:55 PM | $194.69 | Up $0.00 | $194.69 | $194.69 | 0 |
| 12:53 PM | $194.92 | Down $ -0.13 | $195.00 | $194.92 | 200 |
| 12:53 PM | $194.92 | Up $0.00 | $195.00 | $194.92 | 0 |
| 12:52 PM | $195.05 | Down $ -0.07 | $195.05 | $195.05 | 300 |
| 12:49 PM | $195.12 | Up $0.16 | $195.31 | $195.12 | 1,000 |
| 12:49 PM | $195.12 | Up $0.00 | $195.31 | $195.12 | 0 |
| 12:49 PM | $195.12 | Up $0.00 | $195.31 | $195.12 | 0 |
| 12:45 PM | $194.96 | Up $0.51 | $194.96 | $194.82 | 600 |
| 12:45 PM | $194.96 | Up $0.00 | $194.96 | $194.82 | 0 |
| 12:45 PM | $194.96 | Up $0.00 | $194.96 | $194.82 | 0 |
| 12:45 PM | $194.96 | Up $0.00 | $194.96 | $194.82 | 0 |
| 12:43 PM | $194.45 | Down $ -0.20 | $194.45 | $194.45 | 200 |
| 12:43 PM | $194.45 | Up $0.00 | $194.45 | $194.45 | 0 |
| 12:40 PM | $194.65 | Down $ -0.33 | $194.79 | $194.65 | 500 |
| 12:40 PM | $194.65 | Up $0.00 | $194.79 | $194.65 | 0 |
| 12:40 PM | $194.65 | Up $0.00 | $194.79 | $194.65 | 0 |
| 12:38 PM | $194.98 | Up $0.05 | $194.98 | $194.98 | 100 |
| 12:38 PM | $194.98 | Up $0.00 | $194.98 | $194.98 | 0 |
| 12:34 PM | $194.93 | Down $ -0.06 | $194.93 | $194.93 | 200 |
| 12:34 PM | $194.93 | Up $0.00 | $194.93 | $194.93 | 0 |
| 12:34 PM | $194.93 | Up $0.00 | $194.93 | $194.93 | 0 |
| 12:34 PM | $194.93 | Up $0.00 | $194.93 | $194.93 | 0 |
| 12:33 PM | $194.99 | Down $ -0.31 | $194.99 | $194.99 | 100 |
| 12:31 PM | $195.30 | Up $0.16 | $195.30 | $194.97 | 400 |
| 12:31 PM | $195.30 | Up $0.00 | $195.30 | $194.97 | 0 |
| 12:30 PM | $195.14 | Up $0.39 | $195.14 | $195.11 | 400 |
| 12:26 PM | $194.75 | Down $ -0.10 | $194.75 | $194.75 | 200 |
| 12:26 PM | $194.75 | Up $0.00 | $194.75 | $194.75 | 0 |
| 12:26 PM | $194.75 | Up $0.00 | $194.75 | $194.75 | 0 |
| 12:26 PM | $194.75 | Up $0.00 | $194.75 | $194.75 | 0 |
| 12:23 PM | $194.85 | Down $ -0.34 | $195.04 | $194.85 | 700 |
| 12:23 PM | $194.85 | Up $0.00 | $195.04 | $194.85 | 0 |
| 12:23 PM | $194.85 | Up $0.00 | $195.04 | $194.85 | 0 |
| 12:21 PM | $195.19 | Down $ -0.21 | $195.19 | $195.19 | 100 |
| 12:21 PM | $195.19 | Up $0.00 | $195.19 | $195.19 | 0 |
| 12:19 PM | $195.40 | Up $0.23 | $195.40 | $195.40 | 100 |
| 12:19 PM | $195.40 | Up $0.00 | $195.40 | $195.40 | 0 |
| 12:18 PM | $195.17 | Down $ -0.12 | $195.23 | $195.17 | 300 |
| 12:15 PM | $195.29 | Down $ -0.29 | $195.29 | $195.29 | 200 |
| 12:15 PM | $195.29 | Up $0.00 | $195.29 | $195.29 | 0 |
| 12:15 PM | $195.29 | Up $0.00 | $195.29 | $195.29 | 0 |
| 12:14 PM | $195.58 | Up $0.00 | $195.58 | $195.58 | 100 |
| 12:13 PM | $195.58 | Up $0.23 | $195.58 | $195.58 | 100 |
| 12:11 PM | $195.35 | Up $0.34 | $195.35 | $195.35 | 100 |
| 12:11 PM | $195.35 | Up $0.00 | $195.35 | $195.35 | 0 |
| 12:10 PM | $195.01 | Up $0.54 | $195.01 | $194.56 | 1,900 |
| 12:08 PM | $194.47 | Down $ -0.15 | $194.48 | $194.47 | 200 |
| 12:08 PM | $194.47 | Up $0.00 | $194.48 | $194.47 | 0 |
| 12:06 PM | $194.62 | Down $ -0.24 | $194.96 | $194.62 | 600 |
| 12:06 PM | $194.62 | Up $0.00 | $194.96 | $194.62 | 0 |
| 12:05 PM | $194.86 | Up $0.19 | $194.87 | $194.65 | 700 |
| 12:04 PM | $194.68 | Down $ -0.26 | $194.68 | $194.55 | 400 |
| 12:00 PM | $194.94 | Up $0.60 | $194.94 | $194.72 | 300 |
| 12:00 PM | $194.94 | Up $0.00 | $194.94 | $194.72 | 0 |
| 12:00 PM | $194.94 | Up $0.00 | $194.94 | $194.72 | 0 |
| 12:00 PM | $194.94 | Up $0.00 | $194.94 | $194.72 | 0 |
| 11:59 AM | $194.34 | Down $ -0.10 | $194.35 | $194.34 | 400 |
| 11:56 AM | $194.44 | Up $0.86 | $194.44 | $194.21 | 1,200 |
| 11:56 AM | $194.44 | Up $0.00 | $194.44 | $194.21 | 0 |
| 11:56 AM | $194.44 | Up $0.00 | $194.44 | $194.21 | 0 |
| 11:55 AM | $193.58 | Down $ -1.29 | $194.89 | $193.58 | 2,900 |
| 11:54 AM | $194.87 | Up $0.07 | $194.87 | $194.76 | 1,100 |
| 11:53 AM | $194.80 | Down $ -0.49 | $194.80 | $194.80 | 500 |
| 11:49 AM | $195.29 | Up $0.17 | $195.29 | $194.96 | 1,500 |
| 11:49 AM | $195.29 | Up $0.00 | $195.29 | $194.96 | 0 |
| 11:49 AM | $195.29 | Up $0.00 | $195.29 | $194.96 | 0 |
| 11:49 AM | $195.29 | Up $0.00 | $195.29 | $194.96 | 0 |
| 11:47 AM | $195.12 | Up $0.20 | $195.12 | $194.40 | 2,100 |
| 11:47 AM | $195.12 | Up $0.00 | $195.12 | $194.40 | 0 |
| 11:45 AM | $194.92 | Up $0.66 | $194.98 | $194.46 | 1,500 |
| 11:45 AM | $194.92 | Up $0.00 | $194.98 | $194.46 | 0 |
| 11:43 AM | $194.26 | Up $0.02 | $194.45 | $194.26 | 300 |
| 11:43 AM | $194.26 | Up $0.00 | $194.45 | $194.26 | 0 |
| 11:41 AM | $194.24 | Up $0.48 | $194.30 | $193.94 | 1,000 |
| 11:41 AM | $194.24 | Up $0.00 | $194.30 | $193.94 | 0 |
| 11:40 AM | $193.76 | Down $ -0.22 | $193.80 | $193.76 | 300 |
| 11:39 AM | $193.98 | Down $ -0.53 | $193.98 | $193.98 | 500 |
| 11:38 AM | $194.51 | Down $ -0.01 | $194.51 | $194.46 | 300 |
| 11:37 AM | $194.52 | Up $0.27 | $194.52 | $194.10 | 300 |
| 11:35 AM | $194.25 | Up $0.00 | $194.25 | $194.25 | 200 |
| 11:35 AM | $194.25 | Up $0.00 | $194.25 | $194.25 | 0 |
| 11:34 AM | $194.25 | Down $ -0.18 | $194.34 | $194.25 | 400 |
| 11:33 AM | $194.43 | Down $ -0.01 | $194.43 | $194.43 | 200 |
| 11:30 AM | $194.44 | Down $ -0.49 | $194.94 | $194.44 | 400 |
| 11:30 AM | $194.44 | Up $0.00 | $194.94 | $194.44 | 0 |
| 11:30 AM | $194.44 | Up $0.00 | $194.94 | $194.44 | 0 |
| 11:29 AM | $194.93 | Up $0.31 | $194.93 | $194.93 | 100 |
| 11:26 AM | $194.62 | Up $0.79 | $194.62 | $194.40 | 1,200 |
| 11:26 AM | $194.62 | Up $0.00 | $194.62 | $194.40 | 0 |
| 11:26 AM | $194.62 | Up $0.00 | $194.62 | $194.40 | 0 |
| 11:20 AM | $193.83 | Down $ -0.07 | $193.83 | $193.82 | 200 |
| 11:20 AM | $193.83 | Up $0.00 | $193.83 | $193.82 | 0 |
| 11:20 AM | $193.83 | Up $0.00 | $193.83 | $193.82 | 0 |
| 11:20 AM | $193.83 | Up $0.00 | $193.83 | $193.82 | 0 |
| 11:20 AM | $193.83 | Up $0.00 | $193.83 | $193.82 | 0 |
| 11:20 AM | $193.83 | Up $0.00 | $193.83 | $193.82 | 0 |
| 11:18 AM | $193.90 | Up $0.34 | $193.90 | $193.27 | 600 |
| 11:18 AM | $193.90 | Up $0.00 | $193.90 | $193.27 | 0 |
| 11:15 AM | $193.56 | Up $0.33 | $193.56 | $193.56 | 100 |
| 11:15 AM | $193.56 | Up $0.00 | $193.56 | $193.56 | 0 |
| 11:15 AM | $193.56 | Up $0.00 | $193.56 | $193.56 | 0 |
| 11:14 AM | $193.23 | Up $0.59 | $193.23 | $193.01 | 900 |
| 11:12 AM | $192.64 | Down $ -0.21 | $192.65 | $192.64 | 300 |
| 11:12 AM | $192.64 | Up $0.00 | $192.65 | $192.64 | 0 |
| 11:11 AM | $192.85 | Up $0.23 | $192.85 | $192.85 | 200 |
| 11:10 AM | $192.62 | Up $0.11 | $192.63 | $192.59 | 300 |
| 11:06 AM | $192.51 | Up $0.29 | $192.51 | $192.51 | 100 |
| 11:06 AM | $192.51 | Up $0.00 | $192.51 | $192.51 | 0 |
| 11:06 AM | $192.51 | Up $0.00 | $192.51 | $192.51 | 0 |
| 11:06 AM | $192.51 | Up $0.00 | $192.51 | $192.51 | 0 |
| 11:01 AM | $192.22 | Up $0.06 | $192.41 | $191.78 | 3,100 |
| 11:01 AM | $192.22 | Up $0.00 | $192.41 | $191.78 | 0 |
| 11:01 AM | $192.22 | Up $0.00 | $192.41 | $191.78 | 0 |
| 11:01 AM | $192.22 | Up $0.00 | $192.41 | $191.78 | 0 |
| 11:01 AM | $192.22 | Up $0.00 | $192.41 | $191.78 | 0 |
| 10:57 AM | $192.16 | Up $0.12 | $192.16 | $192.08 | 400 |
| 10:57 AM | $192.16 | Up $0.00 | $192.16 | $192.08 | 0 |
| 10:57 AM | $192.16 | Up $0.00 | $192.16 | $192.08 | 0 |
| 10:57 AM | $192.16 | Up $0.00 | $192.16 | $192.08 | 0 |
| 10:54 AM | $192.04 | Down $ -0.28 | $192.04 | $192.04 | 100 |
| 10:54 AM | $192.04 | Up $0.00 | $192.04 | $192.04 | 0 |
| 10:54 AM | $192.04 | Up $0.00 | $192.04 | $192.04 | 0 |
| 10:53 AM | $192.32 | Up $0.50 | $192.32 | $191.76 | 1,000 |
| 10:45 AM | $191.82 | Up $0.07 | $191.82 | $191.82 | 100 |
| 10:45 AM | $191.82 | Up $0.00 | $191.82 | $191.82 | 0 |
| 10:45 AM | $191.82 | Up $0.00 | $191.82 | $191.82 | 0 |
| 10:45 AM | $191.82 | Up $0.00 | $191.82 | $191.82 | 0 |
| 10:45 AM | $191.82 | Up $0.00 | $191.82 | $191.82 | 0 |
| 10:45 AM | $191.82 | Up $0.00 | $191.82 | $191.82 | 0 |
| 10:45 AM | $191.82 | Up $0.00 | $191.82 | $191.82 | 0 |
| 10:45 AM | $191.82 | Up $0.00 | $191.82 | $191.82 | 0 |
| 10:41 AM | $191.75 | Down $ -0.19 | $192.00 | $191.75 | 1,100 |
| 10:41 AM | $191.75 | Up $0.00 | $192.00 | $191.75 | 0 |
| 10:41 AM | $191.75 | Up $0.00 | $192.00 | $191.75 | 0 |
| 10:41 AM | $191.75 | Up $0.00 | $192.00 | $191.75 | 0 |
| 10:40 AM | $191.94 | Up $0.61 | $191.94 | $191.41 | 1,600 |
| 10:35 AM | $191.33 | Down $ -0.43 | $191.33 | $191.33 | 100 |
| 10:35 AM | $191.33 | Up $0.00 | $191.33 | $191.33 | 0 |
| 10:35 AM | $191.33 | Up $0.00 | $191.33 | $191.33 | 0 |
| 10:35 AM | $191.33 | Up $0.00 | $191.33 | $191.33 | 0 |
| 10:35 AM | $191.33 | Up $0.00 | $191.33 | $191.33 | 0 |
| 10:31 AM | $191.76 | Up $0.39 | $191.76 | $190.94 | 2,400 |
| 10:31 AM | $191.76 | Up $0.00 | $191.76 | $190.94 | 0 |
| 10:31 AM | $191.76 | Up $0.00 | $191.76 | $190.94 | 0 |
| 10:31 AM | $191.76 | Up $0.00 | $191.76 | $190.94 | 0 |
| 10:27 AM | $191.37 | Up $0.47 | $191.37 | $191.37 | 100 |
| 10:27 AM | $191.37 | Up $0.00 | $191.37 | $191.37 | 0 |
| 10:27 AM | $191.37 | Up $0.00 | $191.37 | $191.37 | 0 |
| 10:27 AM | $191.37 | Up $0.00 | $191.37 | $191.37 | 0 |
| 10:24 AM | $190.90 | Up $0.00 | $190.90 | $190.89 | 200 |
| 10:24 AM | $190.90 | Up $0.00 | $190.90 | $190.89 | 0 |
| 10:24 AM | $190.90 | Up $0.00 | $190.90 | $190.89 | 0 |
| 10:23 AM | $190.90 | Up $0.10 | $191.22 | $190.90 | 400 |
| 10:22 AM | $190.80 | Up $0.26 | $190.80 | $190.58 | 1,100 |
| 10:16 AM | $190.54 | Up $0.08 | $190.54 | $189.98 | 2,000 |
| 10:16 AM | $190.54 | Up $0.00 | $190.54 | $189.98 | 0 |
| 10:16 AM | $190.54 | Up $0.00 | $190.54 | $189.98 | 0 |
| 10:16 AM | $190.54 | Up $0.00 | $190.54 | $189.98 | 0 |
| 10:16 AM | $190.54 | Up $0.00 | $190.54 | $189.98 | 0 |
| 10:16 AM | $190.54 | Up $0.00 | $190.54 | $189.98 | 0 |
| 10:14 AM | $190.46 | Up $0.87 | $190.46 | $189.90 | 800 |
| 10:14 AM | $190.46 | Up $0.00 | $190.46 | $189.90 | 0 |
| 10:10 AM | $189.59 | Up $0.75 | $189.59 | $189.18 | 500 |
| 10:10 AM | $189.59 | Up $0.00 | $189.59 | $189.18 | 0 |
| 10:10 AM | $189.59 | Up $0.00 | $189.59 | $189.18 | 0 |
| 10:10 AM | $189.59 | Up $0.00 | $189.59 | $189.18 | 0 |
| 10:09 AM | $188.84 | Up $0.30 | $188.84 | $188.82 | 300 |
| 10:08 AM | $188.54 | Up $0.40 | $188.54 | $187.90 | 900 |
| 10:07 AM | $188.14 | Down $ -0.52 | $188.32 | $188.14 | 200 |
| 10:06 AM | $188.66 | Down $ -0.54 | $188.81 | $188.66 | 200 |
| 10:05 AM | $189.20 | Up $1.10 | $189.20 | $187.95 | 1,000 |
| 10:02 AM | $188.10 | Up $0.33 | $188.10 | $188.10 | 300 |
| 10:02 AM | $188.10 | Up $0.00 | $188.10 | $188.10 | 0 |
| 10:02 AM | $188.10 | Up $0.00 | $188.10 | $188.10 | 0 |
| 10:01 AM | $187.77 | Up $0.89 | $187.77 | $187.21 | 300 |
| 10:00 AM | $186.88 | Down $ -0.57 | $186.89 | $186.88 | 300 |
| 09:59 AM | $187.45 | Down $ -0.34 | $187.45 | $187.45 | 100 |
| 09:56 AM | $187.79 | Up $0.31 | $188.33 | $187.79 | 300 |
| 09:56 AM | $187.79 | Up $0.00 | $188.33 | $187.79 | 0 |
| 09:56 AM | $187.79 | Up $0.00 | $188.33 | $187.79 | 0 |
| 09:55 AM | $187.48 | Up $0.52 | $188.05 | $187.28 | 800 |
| 09:54 AM | $186.96 | Down $ -0.31 | $186.96 | $186.96 | 100 |
| 09:52 AM | $187.27 | Down $ -0.14 | $187.27 | $187.12 | 400 |
| 09:52 AM | $187.27 | Up $0.00 | $187.27 | $187.12 | 0 |
| 09:51 AM | $187.41 | Up $0.65 | $187.41 | $187.41 | 100 |
| 09:49 AM | $186.76 | Down $ -0.11 | $188.01 | $186.76 | 800 |
| 09:49 AM | $186.76 | Up $0.00 | $188.01 | $186.76 | 0 |
| 09:48 AM | $186.87 | Up $0.88 | $186.87 | $186.32 | 400 |
| 09:46 AM | $185.99 | Up $1.00 | $185.99 | $185.47 | 600 |
| 09:46 AM | $185.99 | Up $0.00 | $185.99 | $185.47 | 0 |
| 09:44 AM | $184.99 | Down $ -0.34 | $184.99 | $184.99 | 100 |
| 09:44 AM | $184.99 | Up $0.00 | $184.99 | $184.99 | 0 |
| 09:43 AM | $185.33 | Down $ -0.32 | $185.33 | $185.32 | 400 |
| 09:42 AM | $185.65 | Up $0.28 | $185.67 | $185.17 | 1,000 |
| 09:41 AM | $185.37 | Down $ -0.91 | $185.63 | $185.37 | 300 |
| 09:40 AM | $186.28 | Up $1.84 | $186.28 | $184.60 | 1,600 |
| 09:36 AM | $184.44 | Up $1.56 | $184.44 | $184.37 | 2,400 |
| 09:36 AM | $184.44 | Up $0.00 | $184.44 | $184.37 | 0 |
| 09:36 AM | $184.44 | Up $0.00 | $184.44 | $184.37 | 0 |
| 09:36 AM | $184.44 | Up $0.00 | $184.44 | $184.37 | 0 |
| 09:35 AM | $182.88 | Down $ -2.31 | $185.13 | $182.88 | 4,000 |
| 09:34 AM | $185.19 | Down $ -1.80 | $185.19 | $185.19 | 200 |
| 09:32 AM | $186.99 | Up $0.71 | $186.99 | $186.57 | 1,100 |
| 09:32 AM | $186.99 | Up $0.00 | $186.99 | $186.57 | 0 |
| 09:30 AM | $186.28 | Up $1.78 | $186.65 | $183.93 | 2,800 |
| 09:30 AM | $186.28 | Up $0.00 | $186.65 | $183.93 | 0 |
| Previous close | $184.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $193.80 | $194.72 | $196.81 | $193.61 | 88,100 |
| 23/07/2026 | $184.50 | $179.50 | $185.75 | $178.93 | 241,400 |
| 22/07/2026 | $199.42 | $199.62 | $200.65 | $198.29 | 140,700 |
| 21/07/2026 | $202.35 | $204.18 | $204.30 | $202.16 | 50,100 |
| 20/07/2026 | $206.38 | $206.39 | $209.34 | $206.26 | 74,600 |
| 17/07/2026 | $208.23 | $208.12 | $208.35 | $207.03 | 38,300 |
| 16/07/2026 | $212.12 | $209.77 | $212.46 | $209.77 | 56,700 |
| 15/07/2026 | $206.57 | $210.47 | $210.71 | $205.87 | 50,800 |
| 14/07/2026 | $203.70 | $204.59 | $206.45 | $203.60 | 51,700 |
| 13/07/2026 | $203.14 | $204.30 | $204.49 | $202.23 | 37,900 |
| 10/07/2026 | $202.94 | $204.07 | $204.07 | $201.87 | 31,300 |
| 09/07/2026 | $202.27 | $201.74 | $202.73 | $201.14 | 37,900 |
| 08/07/2026 | $200.75 | $199.43 | $200.85 | $198.41 | 54,400 |
| 07/07/2026 | $205.65 | $205.95 | $206.95 | $205.18 | 45,500 |
| 06/07/2026 | $205.46 | $205.53 | $206.23 | $205.04 | 68,200 |
| 03/07/2026 | $207.35 | $207.87 | $208.08 | $206.75 | 24,800 |
| 02/07/2026 | $206.65 | $206.31 | $207.01 | $205.02 | 68,400 |
| 30/06/2026 | $201.67 | $199.93 | $202.51 | $199.42 | 103,200 |
| 29/06/2026 | $201.53 | $197.08 | $201.53 | $197.06 | 142,600 |
| 26/06/2026 | $199.77 | $198.83 | $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 |
Graphs are not available, please refer to the detailed table