Find a quote
FIRSTSERVICE CORPORATION
260.10 Down -3.38 (-1.30 %)
Delayed : 2025/10/06 17:40:00
- Previous close $263.48
- Opening $264.13
- Today High $264.13
- Today Low $257.29
- Price Bid $255.00
- Price Ask $255.00
- 52 Weeks High $290.34
- 52 Weeks Low $220.39
- Size Bid 1
- Size Ask 1
- Volume 86,248
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $263.48 | Up $0.00 | $263.48 | $263.48 | 17,500 |
| 03:59 PM | $263.48 | Up $0.08 | $263.58 | $263.40 | 5,700 |
| 03:58 PM | $263.40 | Up $0.20 | $263.47 | $263.12 | 3,500 |
| 03:57 PM | $263.20 | Up $0.01 | $263.60 | $263.19 | 2,300 |
| 03:56 PM | $263.19 | Down $ -0.75 | $264.00 | $263.19 | 1,000 |
| 03:55 PM | $263.94 | Down $ -0.24 | $264.22 | $263.94 | 800 |
| 03:54 PM | $264.18 | Up $0.00 | $264.22 | $264.18 | 500 |
| 03:53 PM | $264.17 | Up $0.06 | $264.17 | $264.16 | 400 |
| 03:52 PM | $264.11 | Down $ -0.06 | $264.16 | $264.01 | 1,200 |
| 03:51 PM | $264.17 | Down $ -0.06 | $264.17 | $264.17 | 100 |
| 03:50 PM | $264.23 | Up $0.08 | $264.23 | $264.12 | 500 |
| 03:48 PM | $264.15 | Up $0.12 | $264.15 | $264.15 | 100 |
| 03:48 PM | $264.15 | Up $0.00 | $264.15 | $264.15 | 0 |
| 03:47 PM | $264.03 | Up $0.07 | $264.04 | $264.00 | 900 |
| 03:43 PM | $263.96 | Down $ -0.21 | $264.16 | $263.94 | 3,400 |
| 03:43 PM | $263.96 | Up $0.00 | $264.16 | $263.94 | 0 |
| 03:43 PM | $263.96 | Up $0.00 | $264.16 | $263.94 | 0 |
| 03:43 PM | $263.96 | Up $0.00 | $264.16 | $263.94 | 0 |
| 03:42 PM | $264.16 | Up $0.28 | $264.16 | $264.02 | 1,900 |
| 03:40 PM | $263.89 | Down $ -0.04 | $263.89 | $263.88 | 200 |
| 03:40 PM | $263.89 | Up $0.00 | $263.89 | $263.88 | 0 |
| 03:39 PM | $263.92 | Up $0.33 | $263.92 | $263.72 | 700 |
| 03:38 PM | $263.59 | Down $ -0.03 | $263.59 | $263.59 | 100 |
| 03:34 PM | $263.62 | Down $ -0.17 | $263.62 | $263.62 | 100 |
| 03:34 PM | $263.62 | Up $0.00 | $263.62 | $263.62 | 0 |
| 03:34 PM | $263.62 | Up $0.00 | $263.62 | $263.62 | 0 |
| 03:34 PM | $263.62 | Up $0.00 | $263.62 | $263.62 | 0 |
| 03:33 PM | $263.79 | Up $0.16 | $263.79 | $263.79 | 200 |
| 03:31 PM | $263.63 | Down $ -0.07 | $263.63 | $263.63 | 100 |
| 03:31 PM | $263.63 | Up $0.00 | $263.63 | $263.63 | 0 |
| 03:29 PM | $263.70 | Down $ -0.04 | $263.80 | $263.70 | 300 |
| 03:29 PM | $263.70 | Up $0.00 | $263.80 | $263.70 | 0 |
| 03:28 PM | $263.74 | Down $ -0.23 | $263.92 | $263.74 | 300 |
| 03:27 PM | $263.97 | Up $0.14 | $263.97 | $263.88 | 500 |
| 03:25 PM | $263.84 | Up $0.00 | $263.84 | $263.84 | 100 |
| 03:25 PM | $263.84 | Up $0.00 | $263.84 | $263.84 | 0 |
| 03:23 PM | $263.84 | Up $0.06 | $263.84 | $263.84 | 100 |
| 03:23 PM | $263.84 | Up $0.00 | $263.84 | $263.84 | 0 |
| 03:18 PM | $263.78 | Down $ -0.05 | $263.78 | $263.78 | 100 |
| 03:18 PM | $263.78 | Up $0.00 | $263.78 | $263.78 | 0 |
| 03:18 PM | $263.78 | Up $0.00 | $263.78 | $263.78 | 0 |
| 03:18 PM | $263.78 | Up $0.00 | $263.78 | $263.78 | 0 |
| 03:18 PM | $263.78 | Up $0.00 | $263.78 | $263.78 | 0 |
| 03:15 PM | $263.83 | Down $ -0.15 | $263.89 | $263.83 | 400 |
| 03:15 PM | $263.83 | Up $0.00 | $263.89 | $263.83 | 0 |
| 03:15 PM | $263.83 | Up $0.00 | $263.89 | $263.83 | 0 |
| 03:14 PM | $263.98 | Down $ -0.05 | $263.98 | $263.98 | 100 |
| 03:13 PM | $264.03 | Down $ -0.12 | $264.10 | $264.03 | 400 |
| 03:12 PM | $264.15 | Up $0.12 | $264.15 | $264.15 | 300 |
| 03:09 PM | $264.03 | Up $0.11 | $264.03 | $264.03 | 100 |
| 03:09 PM | $264.03 | Up $0.00 | $264.03 | $264.03 | 0 |
| 03:09 PM | $264.03 | Up $0.00 | $264.03 | $264.03 | 0 |
| 03:08 PM | $263.92 | Down $ -0.10 | $263.92 | $263.92 | 100 |
| 03:07 PM | $264.02 | Up $0.00 | $264.02 | $263.91 | 600 |
| 02:47 PM | $264.02 | Down $ -0.14 | $264.03 | $264.02 | 400 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:47 PM | $264.02 | Up $0.00 | $264.03 | $264.02 | 0 |
| 02:43 PM | $264.16 | Up $0.22 | $264.16 | $264.16 | 100 |
| 02:43 PM | $264.16 | Up $0.00 | $264.16 | $264.16 | 0 |
| 02:43 PM | $264.16 | Up $0.00 | $264.16 | $264.16 | 0 |
| 02:43 PM | $264.16 | Up $0.00 | $264.16 | $264.16 | 0 |
| 02:37 PM | $263.94 | Up $0.22 | $263.94 | $263.90 | 300 |
| 02:37 PM | $263.94 | Up $0.00 | $263.94 | $263.90 | 0 |
| 02:37 PM | $263.94 | Up $0.00 | $263.94 | $263.90 | 0 |
| 02:37 PM | $263.94 | Up $0.00 | $263.94 | $263.90 | 0 |
| 02:37 PM | $263.94 | Up $0.00 | $263.94 | $263.90 | 0 |
| 02:37 PM | $263.94 | Up $0.00 | $263.94 | $263.90 | 0 |
| 02:36 PM | $263.72 | Down $ -0.01 | $263.72 | $263.72 | 100 |
| 02:35 PM | $263.73 | Down $ -0.20 | $263.73 | $263.73 | 100 |
| 02:34 PM | $263.93 | Down $ -0.08 | $264.05 | $263.93 | 200 |
| 02:28 PM | $264.01 | Up $0.15 | $264.02 | $264.01 | 400 |
| 02:28 PM | $264.01 | Up $0.00 | $264.02 | $264.01 | 0 |
| 02:28 PM | $264.01 | Up $0.00 | $264.02 | $264.01 | 0 |
| 02:28 PM | $264.01 | Up $0.00 | $264.02 | $264.01 | 0 |
| 02:28 PM | $264.01 | Up $0.00 | $264.02 | $264.01 | 0 |
| 02:28 PM | $264.01 | Up $0.00 | $264.02 | $264.01 | 0 |
| 02:21 PM | $263.86 | Down $ -0.02 | $263.86 | $263.85 | 300 |
| 02:21 PM | $263.86 | Up $0.00 | $263.86 | $263.85 | 0 |
| 02:21 PM | $263.86 | Up $0.00 | $263.86 | $263.85 | 0 |
| 02:21 PM | $263.86 | Up $0.00 | $263.86 | $263.85 | 0 |
| 02:21 PM | $263.86 | Up $0.00 | $263.86 | $263.85 | 0 |
| 02:21 PM | $263.86 | Up $0.00 | $263.86 | $263.85 | 0 |
| 02:21 PM | $263.86 | Up $0.00 | $263.86 | $263.85 | 0 |
| 02:13 PM | $263.88 | Up $0.02 | $263.89 | $263.88 | 300 |
| 02:13 PM | $263.88 | Up $0.00 | $263.89 | $263.88 | 0 |
| 02:13 PM | $263.88 | Up $0.00 | $263.89 | $263.88 | 0 |
| 02:13 PM | $263.88 | Up $0.00 | $263.89 | $263.88 | 0 |
| 02:13 PM | $263.88 | Up $0.00 | $263.89 | $263.88 | 0 |
| 02:13 PM | $263.88 | Up $0.00 | $263.89 | $263.88 | 0 |
| 02:13 PM | $263.88 | Up $0.00 | $263.89 | $263.88 | 0 |
| 02:13 PM | $263.88 | Up $0.00 | $263.89 | $263.88 | 0 |
| 02:12 PM | $263.86 | Down $ -0.08 | $263.86 | $263.86 | 200 |
| 02:02 PM | $263.94 | Up $0.21 | $263.94 | $263.92 | 200 |
| 02:02 PM | $263.94 | Up $0.00 | $263.94 | $263.92 | 0 |
| 02:02 PM | $263.94 | Up $0.00 | $263.94 | $263.92 | 0 |
| 02:02 PM | $263.94 | Up $0.00 | $263.94 | $263.92 | 0 |
| 02:02 PM | $263.94 | Up $0.00 | $263.94 | $263.92 | 0 |
| 02:02 PM | $263.94 | Up $0.00 | $263.94 | $263.92 | 0 |
| 02:02 PM | $263.94 | Up $0.00 | $263.94 | $263.92 | 0 |
| 02:02 PM | $263.94 | Up $0.00 | $263.94 | $263.92 | 0 |
| 02:02 PM | $263.94 | Up $0.00 | $263.94 | $263.92 | 0 |
| 02:02 PM | $263.94 | Up $0.00 | $263.94 | $263.92 | 0 |
| 01:58 PM | $263.73 | Down $ -0.10 | $263.73 | $263.73 | 100 |
| 01:58 PM | $263.73 | Up $0.00 | $263.73 | $263.73 | 0 |
| 01:58 PM | $263.73 | Up $0.00 | $263.73 | $263.73 | 0 |
| 01:58 PM | $263.73 | Up $0.00 | $263.73 | $263.73 | 0 |
| 01:52 PM | $263.83 | Down $ -0.02 | $263.83 | $263.83 | 200 |
| 01:52 PM | $263.83 | Up $0.00 | $263.83 | $263.83 | 0 |
| 01:52 PM | $263.83 | Up $0.00 | $263.83 | $263.83 | 0 |
| 01:52 PM | $263.83 | Up $0.00 | $263.83 | $263.83 | 0 |
| 01:52 PM | $263.83 | Up $0.00 | $263.83 | $263.83 | 0 |
| 01:52 PM | $263.83 | Up $0.00 | $263.83 | $263.83 | 0 |
| 01:51 PM | $263.85 | Down $ -0.26 | $264.10 | $263.85 | 200 |
| 01:48 PM | $264.11 | Down $ -0.17 | $264.11 | $264.11 | 100 |
| 01:48 PM | $264.11 | Up $0.00 | $264.11 | $264.11 | 0 |
| 01:48 PM | $264.11 | Up $0.00 | $264.11 | $264.11 | 0 |
| 01:46 PM | $264.28 | Down $ -0.23 | $264.28 | $264.28 | 300 |
| 01:46 PM | $264.28 | Up $0.00 | $264.28 | $264.28 | 0 |
| 01:39 PM | $264.51 | Down $ -0.09 | $264.51 | $264.51 | 100 |
| 01:39 PM | $264.51 | Up $0.00 | $264.51 | $264.51 | 0 |
| 01:39 PM | $264.51 | Up $0.00 | $264.51 | $264.51 | 0 |
| 01:39 PM | $264.51 | Up $0.00 | $264.51 | $264.51 | 0 |
| 01:39 PM | $264.51 | Up $0.00 | $264.51 | $264.51 | 0 |
| 01:39 PM | $264.51 | Up $0.00 | $264.51 | $264.51 | 0 |
| 01:39 PM | $264.51 | Up $0.00 | $264.51 | $264.51 | 0 |
| 01:33 PM | $264.60 | Up $0.17 | $264.60 | $264.60 | 100 |
| 01:33 PM | $264.60 | Up $0.00 | $264.60 | $264.60 | 0 |
| 01:33 PM | $264.60 | Up $0.00 | $264.60 | $264.60 | 0 |
| 01:33 PM | $264.60 | Up $0.00 | $264.60 | $264.60 | 0 |
| 01:33 PM | $264.60 | Up $0.00 | $264.60 | $264.60 | 0 |
| 01:33 PM | $264.60 | Up $0.00 | $264.60 | $264.60 | 0 |
| 01:17 PM | $264.43 | Down $ -0.10 | $264.43 | $264.43 | 100 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:17 PM | $264.43 | Up $0.00 | $264.43 | $264.43 | 0 |
| 01:14 PM | $264.53 | Up $0.23 | $264.53 | $264.53 | 100 |
| 01:14 PM | $264.53 | Up $0.00 | $264.53 | $264.53 | 0 |
| 01:14 PM | $264.53 | Up $0.00 | $264.53 | $264.53 | 0 |
| 01:12 PM | $264.30 | Down $ -0.09 | $264.38 | $264.30 | 300 |
| 01:12 PM | $264.30 | Up $0.00 | $264.38 | $264.30 | 0 |
| 01:11 PM | $264.39 | Up $0.05 | $264.39 | $264.39 | 300 |
| 01:10 PM | $264.34 | Down $ -0.21 | $264.45 | $264.34 | 400 |
| 01:08 PM | $264.55 | Down $ -0.21 | $264.65 | $264.55 | 300 |
| 01:08 PM | $264.55 | Up $0.00 | $264.65 | $264.55 | 0 |
| 01:07 PM | $264.76 | Up $0.01 | $264.76 | $264.74 | 400 |
| 01:06 PM | $264.75 | Down $ -0.14 | $264.75 | $264.75 | 200 |
| 01:01 PM | $264.89 | Down $ -0.27 | $264.94 | $264.89 | 800 |
| 01:01 PM | $264.89 | Up $0.00 | $264.94 | $264.89 | 0 |
| 01:01 PM | $264.89 | Up $0.00 | $264.94 | $264.89 | 0 |
| 01:01 PM | $264.89 | Up $0.00 | $264.94 | $264.89 | 0 |
| 01:01 PM | $264.89 | Up $0.00 | $264.94 | $264.89 | 0 |
| 01:00 PM | $265.16 | Up $0.11 | $265.16 | $265.16 | 100 |
| 12:46 PM | $265.05 | Up $0.06 | $265.07 | $265.05 | 200 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:46 PM | $265.05 | Up $0.00 | $265.07 | $265.05 | 0 |
| 12:44 PM | $264.99 | Up $0.04 | $264.99 | $264.99 | 100 |
| 12:44 PM | $264.99 | Up $0.00 | $264.99 | $264.99 | 0 |
| 12:37 PM | $264.95 | Up $0.02 | $264.95 | $264.92 | 300 |
| 12:37 PM | $264.95 | Up $0.00 | $264.95 | $264.92 | 0 |
| 12:37 PM | $264.95 | Up $0.00 | $264.95 | $264.92 | 0 |
| 12:37 PM | $264.95 | Up $0.00 | $264.95 | $264.92 | 0 |
| 12:37 PM | $264.95 | Up $0.00 | $264.95 | $264.92 | 0 |
| 12:37 PM | $264.95 | Up $0.00 | $264.95 | $264.92 | 0 |
| 12:37 PM | $264.95 | Up $0.00 | $264.95 | $264.92 | 0 |
| 12:27 PM | $264.93 | Up $0.10 | $264.93 | $264.93 | 100 |
| 12:27 PM | $264.93 | Up $0.00 | $264.93 | $264.93 | 0 |
| 12:27 PM | $264.93 | Up $0.00 | $264.93 | $264.93 | 0 |
| 12:27 PM | $264.93 | Up $0.00 | $264.93 | $264.93 | 0 |
| 12:27 PM | $264.93 | Up $0.00 | $264.93 | $264.93 | 0 |
| 12:27 PM | $264.93 | Up $0.00 | $264.93 | $264.93 | 0 |
| 12:27 PM | $264.93 | Up $0.00 | $264.93 | $264.93 | 0 |
| 12:27 PM | $264.93 | Up $0.00 | $264.93 | $264.93 | 0 |
| 12:27 PM | $264.93 | Up $0.00 | $264.93 | $264.93 | 0 |
| 12:27 PM | $264.93 | Up $0.00 | $264.93 | $264.93 | 0 |
| 12:15 PM | $264.83 | Up $0.13 | $264.83 | $264.66 | 300 |
| 12:15 PM | $264.83 | Up $0.00 | $264.83 | $264.66 | 0 |
| 12:15 PM | $264.83 | Up $0.00 | $264.83 | $264.66 | 0 |
| 12:15 PM | $264.83 | Up $0.00 | $264.83 | $264.66 | 0 |
| 12:15 PM | $264.83 | Up $0.00 | $264.83 | $264.66 | 0 |
| 12:15 PM | $264.83 | Up $0.00 | $264.83 | $264.66 | 0 |
| 12:15 PM | $264.83 | Up $0.00 | $264.83 | $264.66 | 0 |
| 12:15 PM | $264.83 | Up $0.00 | $264.83 | $264.66 | 0 |
| 12:15 PM | $264.83 | Up $0.00 | $264.83 | $264.66 | 0 |
| 12:15 PM | $264.83 | Up $0.00 | $264.83 | $264.66 | 0 |
| 12:15 PM | $264.83 | Up $0.00 | $264.83 | $264.66 | 0 |
| 12:15 PM | $264.83 | Up $0.00 | $264.83 | $264.66 | 0 |
| 12:14 PM | $264.70 | Up $0.06 | $264.70 | $264.54 | 300 |
| 12:07 PM | $264.64 | Up $0.17 | $264.65 | $264.64 | 200 |
| 12:07 PM | $264.64 | Up $0.00 | $264.65 | $264.64 | 0 |
| 12:07 PM | $264.64 | Up $0.00 | $264.65 | $264.64 | 0 |
| 12:07 PM | $264.64 | Up $0.00 | $264.65 | $264.64 | 0 |
| 12:07 PM | $264.64 | Up $0.00 | $264.65 | $264.64 | 0 |
| 12:07 PM | $264.64 | Up $0.00 | $264.65 | $264.64 | 0 |
| 12:07 PM | $264.64 | Up $0.00 | $264.65 | $264.64 | 0 |
| 11:54 AM | $264.47 | Down $ -0.31 | $264.78 | $264.47 | 200 |
| 11:54 AM | $264.47 | Up $0.00 | $264.78 | $264.47 | 0 |
| 11:54 AM | $264.47 | Up $0.00 | $264.78 | $264.47 | 0 |
| 11:54 AM | $264.47 | Up $0.00 | $264.78 | $264.47 | 0 |
| 11:54 AM | $264.47 | Up $0.00 | $264.78 | $264.47 | 0 |
| 11:54 AM | $264.47 | Up $0.00 | $264.78 | $264.47 | 0 |
| 11:54 AM | $264.47 | Up $0.00 | $264.78 | $264.47 | 0 |
| 11:54 AM | $264.47 | Up $0.00 | $264.78 | $264.47 | 0 |
| 11:54 AM | $264.47 | Up $0.00 | $264.78 | $264.47 | 0 |
| 11:54 AM | $264.47 | Up $0.00 | $264.78 | $264.47 | 0 |
| 11:54 AM | $264.47 | Up $0.00 | $264.78 | $264.47 | 0 |
| 11:54 AM | $264.47 | Up $0.00 | $264.78 | $264.47 | 0 |
| 11:54 AM | $264.47 | Up $0.00 | $264.78 | $264.47 | 0 |
| 11:53 AM | $264.78 | Up $0.00 | $264.78 | $264.78 | 100 |
| 11:51 AM | $264.78 | Up $0.10 | $264.78 | $264.78 | 100 |
| 11:51 AM | $264.78 | Up $0.00 | $264.78 | $264.78 | 0 |
| 11:46 AM | $264.68 | Up $0.15 | $264.68 | $264.68 | 100 |
| 11:46 AM | $264.68 | Up $0.00 | $264.68 | $264.68 | 0 |
| 11:46 AM | $264.68 | Up $0.00 | $264.68 | $264.68 | 0 |
| 11:46 AM | $264.68 | Up $0.00 | $264.68 | $264.68 | 0 |
| 11:46 AM | $264.68 | Up $0.00 | $264.68 | $264.68 | 0 |
| 11:41 AM | $264.53 | Up $0.22 | $264.53 | $264.50 | 400 |
| 11:41 AM | $264.53 | Up $0.00 | $264.53 | $264.50 | 0 |
| 11:41 AM | $264.53 | Up $0.00 | $264.53 | $264.50 | 0 |
| 11:41 AM | $264.53 | Up $0.00 | $264.53 | $264.50 | 0 |
| 11:41 AM | $264.53 | Up $0.00 | $264.53 | $264.50 | 0 |
| 11:26 AM | $264.31 | Down $ -0.34 | $264.31 | $264.31 | 400 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:26 AM | $264.31 | Up $0.00 | $264.31 | $264.31 | 0 |
| 11:16 AM | $264.65 | Down $ -0.35 | $264.65 | $264.65 | 100 |
| 11:16 AM | $264.65 | Up $0.00 | $264.65 | $264.65 | 0 |
| 11:16 AM | $264.65 | Up $0.00 | $264.65 | $264.65 | 0 |
| 11:16 AM | $264.65 | Up $0.00 | $264.65 | $264.65 | 0 |
| 11:16 AM | $264.65 | Up $0.00 | $264.65 | $264.65 | 0 |
| 11:16 AM | $264.65 | Up $0.00 | $264.65 | $264.65 | 0 |
| 11:16 AM | $264.65 | Up $0.00 | $264.65 | $264.65 | 0 |
| 11:16 AM | $264.65 | Up $0.00 | $264.65 | $264.65 | 0 |
| 11:16 AM | $264.65 | Up $0.00 | $264.65 | $264.65 | 0 |
| 11:16 AM | $264.65 | Up $0.00 | $264.65 | $264.65 | 0 |
| 11:14 AM | $265.00 | Up $0.00 | $265.00 | $264.93 | 300 |
| 11:14 AM | $265.00 | Up $0.00 | $265.00 | $264.93 | 0 |
| 11:10 AM | $265.00 | Up $0.07 | $265.00 | $265.00 | 100 |
| 11:10 AM | $265.00 | Up $0.00 | $265.00 | $265.00 | 0 |
| 11:10 AM | $265.00 | Up $0.00 | $265.00 | $265.00 | 0 |
| 11:10 AM | $265.00 | Up $0.00 | $265.00 | $265.00 | 0 |
| 11:02 AM | $264.93 | Down $ -0.07 | $264.93 | $264.91 | 300 |
| 11:02 AM | $264.93 | Up $0.00 | $264.93 | $264.91 | 0 |
| 11:02 AM | $264.93 | Up $0.00 | $264.93 | $264.91 | 0 |
| 11:02 AM | $264.93 | Up $0.00 | $264.93 | $264.91 | 0 |
| 11:02 AM | $264.93 | Up $0.00 | $264.93 | $264.91 | 0 |
| 11:02 AM | $264.93 | Up $0.00 | $264.93 | $264.91 | 0 |
| 11:02 AM | $264.93 | Up $0.00 | $264.93 | $264.91 | 0 |
| 11:02 AM | $264.93 | Up $0.00 | $264.93 | $264.91 | 0 |
| 11:00 AM | $265.00 | Down $ -0.08 | $265.01 | $265.00 | 400 |
| 11:00 AM | $265.00 | Up $0.00 | $265.01 | $265.00 | 0 |
| 10:54 AM | $265.08 | Up $0.07 | $265.08 | $265.00 | 500 |
| 10:54 AM | $265.08 | Up $0.00 | $265.08 | $265.00 | 0 |
| 10:54 AM | $265.08 | Up $0.00 | $265.08 | $265.00 | 0 |
| 10:54 AM | $265.08 | Up $0.00 | $265.08 | $265.00 | 0 |
| 10:54 AM | $265.08 | Up $0.00 | $265.08 | $265.00 | 0 |
| 10:54 AM | $265.08 | Up $0.00 | $265.08 | $265.00 | 0 |
| 10:48 AM | $265.01 | Down $ -0.04 | $265.01 | $265.01 | 200 |
| 10:48 AM | $265.01 | Up $0.00 | $265.01 | $265.01 | 0 |
| 10:48 AM | $265.01 | Up $0.00 | $265.01 | $265.01 | 0 |
| 10:48 AM | $265.01 | Up $0.00 | $265.01 | $265.01 | 0 |
| 10:48 AM | $265.01 | Up $0.00 | $265.01 | $265.01 | 0 |
| 10:48 AM | $265.01 | Up $0.00 | $265.01 | $265.01 | 0 |
| 10:44 AM | $265.05 | Up $0.05 | $265.06 | $265.05 | 200 |
| 10:44 AM | $265.05 | Up $0.00 | $265.06 | $265.05 | 0 |
| 10:44 AM | $265.05 | Up $0.00 | $265.06 | $265.05 | 0 |
| 10:44 AM | $265.05 | Up $0.00 | $265.06 | $265.05 | 0 |
| 10:43 AM | $265.00 | Up $0.00 | $265.02 | $265.00 | 400 |
| 10:41 AM | $265.00 | Up $0.24 | $265.06 | $265.00 | 300 |
| 10:41 AM | $265.00 | Up $0.00 | $265.06 | $265.00 | 0 |
| 10:33 AM | $264.76 | Down $ -0.06 | $264.88 | $264.76 | 200 |
| 10:33 AM | $264.76 | Up $0.00 | $264.88 | $264.76 | 0 |
| 10:33 AM | $264.76 | Up $0.00 | $264.88 | $264.76 | 0 |
| 10:33 AM | $264.76 | Up $0.00 | $264.88 | $264.76 | 0 |
| 10:33 AM | $264.76 | Up $0.00 | $264.88 | $264.76 | 0 |
| 10:33 AM | $264.76 | Up $0.00 | $264.88 | $264.76 | 0 |
| 10:33 AM | $264.76 | Up $0.00 | $264.88 | $264.76 | 0 |
| 10:33 AM | $264.76 | Up $0.00 | $264.88 | $264.76 | 0 |
| 10:31 AM | $264.82 | Down $ -0.08 | $264.85 | $264.82 | 400 |
| 10:31 AM | $264.82 | Up $0.00 | $264.85 | $264.82 | 0 |
| 10:30 AM | $264.90 | Up $0.13 | $264.90 | $264.90 | 100 |
| 10:28 AM | $264.77 | Up $0.81 | $264.77 | $264.65 | 300 |
| 10:28 AM | $264.77 | Up $0.00 | $264.77 | $264.65 | 0 |
| 10:18 AM | $263.96 | Up $0.10 | $263.96 | $263.96 | 100 |
| 10:18 AM | $263.96 | Up $0.00 | $263.96 | $263.96 | 0 |
| 10:18 AM | $263.96 | Up $0.00 | $263.96 | $263.96 | 0 |
| 10:18 AM | $263.96 | Up $0.00 | $263.96 | $263.96 | 0 |
| 10:18 AM | $263.96 | Up $0.00 | $263.96 | $263.96 | 0 |
| 10:18 AM | $263.96 | Up $0.00 | $263.96 | $263.96 | 0 |
| 10:18 AM | $263.96 | Up $0.00 | $263.96 | $263.96 | 0 |
| 10:18 AM | $263.96 | Up $0.00 | $263.96 | $263.96 | 0 |
| 10:18 AM | $263.96 | Up $0.00 | $263.96 | $263.96 | 0 |
| 10:18 AM | $263.96 | Up $0.00 | $263.96 | $263.96 | 0 |
| 10:14 AM | $263.86 | Down $ -0.77 | $264.19 | $263.86 | 1,200 |
| 10:14 AM | $263.86 | Up $0.00 | $264.19 | $263.86 | 0 |
| 10:14 AM | $263.86 | Up $0.00 | $264.19 | $263.86 | 0 |
| 10:14 AM | $263.86 | Up $0.00 | $264.19 | $263.86 | 0 |
| 10:07 AM | $264.63 | Up $0.35 | $264.63 | $264.63 | 100 |
| 10:07 AM | $264.63 | Up $0.00 | $264.63 | $264.63 | 0 |
| 10:07 AM | $264.63 | Up $0.00 | $264.63 | $264.63 | 0 |
| 10:07 AM | $264.63 | Up $0.00 | $264.63 | $264.63 | 0 |
| 10:07 AM | $264.63 | Up $0.00 | $264.63 | $264.63 | 0 |
| 10:07 AM | $264.63 | Up $0.00 | $264.63 | $264.63 | 0 |
| 10:07 AM | $264.63 | Up $0.00 | $264.63 | $264.63 | 0 |
| 10:06 AM | $264.28 | Up $0.12 | $264.28 | $264.06 | 400 |
| 10:02 AM | $264.16 | Down $ -0.10 | $264.20 | $263.97 | 600 |
| 10:02 AM | $264.16 | Up $0.00 | $264.20 | $263.97 | 0 |
| 10:02 AM | $264.16 | Up $0.00 | $264.20 | $263.97 | 0 |
| 10:02 AM | $264.16 | Up $0.00 | $264.20 | $263.97 | 0 |
| 10:00 AM | $264.26 | Up $0.20 | $264.26 | $264.26 | 100 |
| 10:00 AM | $264.26 | Up $0.00 | $264.26 | $264.26 | 0 |
| 09:55 AM | $264.06 | Up $0.20 | $264.06 | $263.78 | 500 |
| 09:55 AM | $264.06 | Up $0.00 | $264.06 | $263.78 | 0 |
| 09:55 AM | $264.06 | Up $0.00 | $264.06 | $263.78 | 0 |
| 09:55 AM | $264.06 | Up $0.00 | $264.06 | $263.78 | 0 |
| 09:55 AM | $264.06 | Up $0.00 | $264.06 | $263.78 | 0 |
| 09:53 AM | $263.86 | Up $0.39 | $263.86 | $263.50 | 500 |
| 09:53 AM | $263.86 | Up $0.00 | $263.86 | $263.50 | 0 |
| 09:50 AM | $263.47 | Up $0.29 | $263.47 | $263.47 | 100 |
| 09:50 AM | $263.47 | Up $0.00 | $263.47 | $263.47 | 0 |
| 09:50 AM | $263.47 | Up $0.00 | $263.47 | $263.47 | 0 |
| 09:49 AM | $263.18 | Up $0.15 | $263.18 | $263.18 | 100 |
| 09:47 AM | $263.03 | Up $0.31 | $263.03 | $262.63 | 300 |
| 09:47 AM | $263.03 | Up $0.00 | $263.03 | $262.63 | 0 |
| 09:44 AM | $262.72 | Down $ -0.36 | $262.72 | $262.72 | 100 |
| 09:44 AM | $262.72 | Up $0.00 | $262.72 | $262.72 | 0 |
| 09:44 AM | $262.72 | Up $0.00 | $262.72 | $262.72 | 0 |
| 09:41 AM | $263.08 | Down $ -0.35 | $263.08 | $263.08 | 100 |
| 09:41 AM | $263.08 | Up $0.00 | $263.08 | $263.08 | 0 |
| 09:41 AM | $263.08 | Up $0.00 | $263.08 | $263.08 | 0 |
| 09:40 AM | $263.43 | Up $0.67 | $263.43 | $263.09 | 200 |
| 09:39 AM | $262.76 | Down $ -0.28 | $262.76 | $262.76 | 100 |
| 09:37 AM | $263.04 | Down $ -0.59 | $263.04 | $263.04 | 100 |
| 09:37 AM | $263.04 | Up $0.00 | $263.04 | $263.04 | 0 |
| 09:36 AM | $263.63 | Down $ -0.18 | $263.63 | $263.63 | 100 |
| 09:33 AM | $263.81 | Down $ -0.01 | $263.81 | $263.81 | 100 |
| 09:33 AM | $263.81 | Up $0.00 | $263.81 | $263.81 | 0 |
| 09:33 AM | $263.81 | Up $0.00 | $263.81 | $263.81 | 0 |
| 09:32 AM | $263.82 | Down $ -0.03 | $264.27 | $263.82 | 300 |
| 09:31 AM | $263.85 | Down $ -4.78 | $264.73 | $263.85 | 300 |
| 09:30 AM | $268.63 | Up $6.51 | $268.63 | $262.26 | 400 |
| Previous close | $262.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $263.48 | $264.65 | $265.16 | $263.12 | 52,800 |
| 02/10/2025 | $262.12 | $263.05 | $263.51 | $261.45 | 92,400 |
| 01/10/2025 | $262.30 | $264.02 | $264.02 | $261.86 | 43,200 |
| 30/09/2025 | $265.16 | $261.14 | $265.16 | $261.14 | 58,400 |
| 29/09/2025 | $264.22 | $264.49 | $265.66 | $263.81 | 67,700 |
| 26/09/2025 | $264.22 | $263.78 | $265.00 | $263.66 | 80,200 |
| 25/09/2025 | $266.51 | $265.76 | $266.99 | $265.72 | 62,000 |
| 24/09/2025 | $265.55 | $265.30 | $267.47 | $265.27 | 71,800 |
| 23/09/2025 | $268.86 | $269.37 | $269.60 | $267.19 | 95,800 |
| 22/09/2025 | $273.67 | $274.02 | $274.93 | $273.24 | 81,500 |
| 19/09/2025 | $278.05 | $276.62 | $280.21 | $276.62 | 660,700 |
| 18/09/2025 | $277.80 | $280.35 | $281.23 | $277.71 | 59,000 |
| 17/09/2025 | $279.37 | $282.17 | $282.38 | $279.23 | 70,700 |
| 16/09/2025 | $278.66 | $280.20 | $280.46 | $277.84 | 118,200 |
| 15/09/2025 | $281.98 | $282.12 | $282.93 | $280.66 | 164,100 |
| 12/09/2025 | $283.12 | $286.16 | $286.69 | $282.98 | 46,400 |
| 11/09/2025 | $288.17 | $289.19 | $289.72 | $287.39 | 111,500 |
| 10/09/2025 | $283.71 | $285.16 | $285.18 | $283.71 | 74,100 |
| 09/09/2025 | $285.24 | $283.19 | $285.94 | $283.19 | 74,100 |
| 08/09/2025 | $284.80 | $282.89 | $285.12 | $282.30 | 78,200 |
| 05/09/2025 | $279.26 | $279.07 | $280.16 | $278.95 | 41,100 |
| 04/09/2025 | $278.92 | $277.68 | $279.43 | $277.38 | 39,600 |
| 03/09/2025 | $273.98 | $272.72 | $274.18 | $272.44 | 42,100 |
| 02/09/2025 | $272.21 | $271.31 | $272.83 | $271.27 | 35,300 |
| 29/08/2025 | $276.49 | $276.86 | $277.47 | $275.88 | 49,800 |
| 28/08/2025 | $275.87 | $274.53 | $276.69 | $274.53 | 52,900 |
| 27/08/2025 | $277.17 | $278.39 | $278.39 | $276.99 | 42,300 |
| 26/08/2025 | $278.61 | $279.48 | $279.95 | $277.91 | 147,100 |
| 25/08/2025 | $277.47 | $276.28 | $278.14 | $275.75 | 33,300 |
| 22/08/2025 | $276.50 | $277.84 | $278.70 | $276.31 | 30,300 |
Graphs are not available, please refer to the detailed table