Find a quote
FIRSTSERVICE CORPORATION
241.52 Up 0.58 (0.24 %)
Delayed : 2025/06/06 17:40:00
- Previous close $240.94
- Opening $241.06
- Today High $242.28
- Today Low $238.78
- Price Bid $226.40
- Price Ask $226.40
- 52 Weeks High $278.19
- 52 Weeks Low $201.83
- Size Bid 5
- Size Ask 1
- Volume 72,019
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $241.52 | Up $0.13 | $241.52 | $241.52 | 36,100 |
| 03:59 PM | $241.39 | Down $ -0.07 | $241.58 | $241.19 | 1,300 |
| 03:58 PM | $241.46 | Up $0.13 | $241.46 | $241.46 | 100 |
| 03:57 PM | $241.33 | Up $0.20 | $241.33 | $241.33 | 100 |
| 03:53 PM | $241.13 | Down $ -0.01 | $241.13 | $240.92 | 700 |
| 03:53 PM | $241.13 | Up $0.00 | $241.13 | $240.92 | 0 |
| 03:53 PM | $241.13 | Up $0.00 | $241.13 | $240.92 | 0 |
| 03:53 PM | $241.13 | Up $0.00 | $241.13 | $240.92 | 0 |
| 03:51 PM | $241.14 | Up $0.04 | $241.14 | $241.14 | 100 |
| 03:51 PM | $241.14 | Up $0.00 | $241.14 | $241.14 | 0 |
| 03:50 PM | $241.10 | Down $ -0.08 | $241.18 | $240.97 | 1,200 |
| 03:48 PM | $241.18 | Up $0.02 | $241.25 | $241.18 | 600 |
| 03:48 PM | $241.18 | Up $0.00 | $241.25 | $241.18 | 0 |
| 03:46 PM | $241.16 | Down $ -0.03 | $241.16 | $241.09 | 200 |
| 03:46 PM | $241.16 | Up $0.00 | $241.16 | $241.09 | 0 |
| 03:44 PM | $241.19 | Up $0.04 | $241.19 | $241.19 | 100 |
| 03:44 PM | $241.19 | Up $0.00 | $241.19 | $241.19 | 0 |
| 03:42 PM | $241.15 | Up $0.06 | $241.25 | $241.15 | 600 |
| 03:42 PM | $241.15 | Up $0.00 | $241.25 | $241.15 | 0 |
| 03:41 PM | $241.09 | Up $0.08 | $241.09 | $240.75 | 1,000 |
| 03:40 PM | $241.01 | Up $0.04 | $241.01 | $240.90 | 500 |
| 03:39 PM | $240.97 | Down $ -0.12 | $241.10 | $240.97 | 500 |
| 03:38 PM | $241.09 | Up $0.08 | $241.09 | $241.01 | 200 |
| 03:28 PM | $241.01 | Up $0.04 | $241.07 | $240.87 | 1,400 |
| 03:28 PM | $241.01 | Up $0.00 | $241.07 | $240.87 | 0 |
| 03:28 PM | $241.01 | Up $0.00 | $241.07 | $240.87 | 0 |
| 03:28 PM | $241.01 | Up $0.00 | $241.07 | $240.87 | 0 |
| 03:28 PM | $241.01 | Up $0.00 | $241.07 | $240.87 | 0 |
| 03:28 PM | $241.01 | Up $0.00 | $241.07 | $240.87 | 0 |
| 03:28 PM | $241.01 | Up $0.00 | $241.07 | $240.87 | 0 |
| 03:28 PM | $241.01 | Up $0.00 | $241.07 | $240.87 | 0 |
| 03:28 PM | $241.01 | Up $0.00 | $241.07 | $240.87 | 0 |
| 03:28 PM | $241.01 | Up $0.00 | $241.07 | $240.87 | 0 |
| 03:27 PM | $240.97 | Up $0.03 | $240.97 | $240.97 | 100 |
| 03:23 PM | $240.94 | Up $0.10 | $240.94 | $240.94 | 100 |
| 03:23 PM | $240.94 | Up $0.00 | $240.94 | $240.94 | 0 |
| 03:23 PM | $240.94 | Up $0.00 | $240.94 | $240.94 | 0 |
| 03:23 PM | $240.94 | Up $0.00 | $240.94 | $240.94 | 0 |
| 03:22 PM | $240.84 | Up $0.05 | $240.84 | $240.84 | 200 |
| 03:16 PM | $240.79 | Down $ -0.20 | $240.79 | $240.79 | 100 |
| 03:16 PM | $240.79 | Up $0.00 | $240.79 | $240.79 | 0 |
| 03:16 PM | $240.79 | Up $0.00 | $240.79 | $240.79 | 0 |
| 03:16 PM | $240.79 | Up $0.00 | $240.79 | $240.79 | 0 |
| 03:16 PM | $240.79 | Up $0.00 | $240.79 | $240.79 | 0 |
| 03:16 PM | $240.79 | Up $0.00 | $240.79 | $240.79 | 0 |
| 03:14 PM | $240.99 | Up $0.16 | $240.99 | $240.99 | 100 |
| 03:14 PM | $240.99 | Up $0.00 | $240.99 | $240.99 | 0 |
| 03:12 PM | $240.84 | Down $ -0.04 | $240.84 | $240.84 | 100 |
| 03:12 PM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 03:06 PM | $240.88 | Down $ -0.12 | $240.98 | $240.88 | 400 |
| 03:06 PM | $240.88 | Up $0.00 | $240.98 | $240.88 | 0 |
| 03:06 PM | $240.88 | Up $0.00 | $240.98 | $240.88 | 0 |
| 03:06 PM | $240.88 | Up $0.00 | $240.98 | $240.88 | 0 |
| 03:06 PM | $240.88 | Up $0.00 | $240.98 | $240.88 | 0 |
| 03:06 PM | $240.88 | Up $0.00 | $240.98 | $240.88 | 0 |
| 03:01 PM | $241.00 | Down $ -0.25 | $241.36 | $241.00 | 1,100 |
| 03:01 PM | $241.00 | Up $0.00 | $241.36 | $241.00 | 0 |
| 03:01 PM | $241.00 | Up $0.00 | $241.36 | $241.00 | 0 |
| 03:01 PM | $241.00 | Up $0.00 | $241.36 | $241.00 | 0 |
| 03:01 PM | $241.00 | Up $0.00 | $241.36 | $241.00 | 0 |
| 02:53 PM | $241.25 | Up $0.30 | $241.25 | $241.25 | 100 |
| 02:53 PM | $241.25 | Up $0.00 | $241.25 | $241.25 | 0 |
| 02:53 PM | $241.25 | Up $0.00 | $241.25 | $241.25 | 0 |
| 02:53 PM | $241.25 | Up $0.00 | $241.25 | $241.25 | 0 |
| 02:53 PM | $241.25 | Up $0.00 | $241.25 | $241.25 | 0 |
| 02:53 PM | $241.25 | Up $0.00 | $241.25 | $241.25 | 0 |
| 02:53 PM | $241.25 | Up $0.00 | $241.25 | $241.25 | 0 |
| 02:53 PM | $241.25 | Up $0.00 | $241.25 | $241.25 | 0 |
| 02:43 PM | $240.95 | Down $ -0.01 | $240.95 | $240.95 | 100 |
| 02:43 PM | $240.95 | Up $0.00 | $240.95 | $240.95 | 0 |
| 02:43 PM | $240.95 | Up $0.00 | $240.95 | $240.95 | 0 |
| 02:43 PM | $240.95 | Up $0.00 | $240.95 | $240.95 | 0 |
| 02:43 PM | $240.95 | Up $0.00 | $240.95 | $240.95 | 0 |
| 02:43 PM | $240.95 | Up $0.00 | $240.95 | $240.95 | 0 |
| 02:43 PM | $240.95 | Up $0.00 | $240.95 | $240.95 | 0 |
| 02:43 PM | $240.95 | Up $0.00 | $240.95 | $240.95 | 0 |
| 02:43 PM | $240.95 | Up $0.00 | $240.95 | $240.95 | 0 |
| 02:43 PM | $240.95 | Up $0.00 | $240.95 | $240.95 | 0 |
| 02:42 PM | $240.96 | Down $ -0.33 | $241.01 | $240.96 | 400 |
| 02:39 PM | $241.29 | Up $0.31 | $241.32 | $241.12 | 1,700 |
| 02:39 PM | $241.29 | Up $0.00 | $241.32 | $241.12 | 0 |
| 02:39 PM | $241.29 | Up $0.00 | $241.32 | $241.12 | 0 |
| 02:30 PM | $240.98 | Up $0.13 | $240.98 | $240.92 | 300 |
| 02:30 PM | $240.98 | Up $0.00 | $240.98 | $240.92 | 0 |
| 02:30 PM | $240.98 | Up $0.00 | $240.98 | $240.92 | 0 |
| 02:30 PM | $240.98 | Up $0.00 | $240.98 | $240.92 | 0 |
| 02:30 PM | $240.98 | Up $0.00 | $240.98 | $240.92 | 0 |
| 02:30 PM | $240.98 | Up $0.00 | $240.98 | $240.92 | 0 |
| 02:30 PM | $240.98 | Up $0.00 | $240.98 | $240.92 | 0 |
| 02:30 PM | $240.98 | Up $0.00 | $240.98 | $240.92 | 0 |
| 02:30 PM | $240.98 | Up $0.00 | $240.98 | $240.92 | 0 |
| 02:17 PM | $240.85 | Down $0.00 | $240.85 | $240.85 | 100 |
| 02:17 PM | $240.85 | Up $0.00 | $240.85 | $240.85 | 0 |
| 02:17 PM | $240.85 | Up $0.00 | $240.85 | $240.85 | 0 |
| 02:17 PM | $240.85 | Up $0.00 | $240.85 | $240.85 | 0 |
| 02:17 PM | $240.85 | Up $0.00 | $240.85 | $240.85 | 0 |
| 02:17 PM | $240.85 | Up $0.00 | $240.85 | $240.85 | 0 |
| 02:17 PM | $240.85 | Up $0.00 | $240.85 | $240.85 | 0 |
| 02:17 PM | $240.85 | Up $0.00 | $240.85 | $240.85 | 0 |
| 02:17 PM | $240.85 | Up $0.00 | $240.85 | $240.85 | 0 |
| 02:17 PM | $240.85 | Up $0.00 | $240.85 | $240.85 | 0 |
| 02:17 PM | $240.85 | Up $0.00 | $240.85 | $240.85 | 0 |
| 02:17 PM | $240.85 | Up $0.00 | $240.85 | $240.85 | 0 |
| 02:17 PM | $240.85 | Up $0.00 | $240.85 | $240.85 | 0 |
| 02:04 PM | $240.85 | Up $0.20 | $240.96 | $240.85 | 400 |
| 02:04 PM | $240.85 | Up $0.00 | $240.96 | $240.85 | 0 |
| 02:04 PM | $240.85 | Up $0.00 | $240.96 | $240.85 | 0 |
| 02:04 PM | $240.85 | Up $0.00 | $240.96 | $240.85 | 0 |
| 02:04 PM | $240.85 | Up $0.00 | $240.96 | $240.85 | 0 |
| 02:04 PM | $240.85 | Up $0.00 | $240.96 | $240.85 | 0 |
| 02:04 PM | $240.85 | Up $0.00 | $240.96 | $240.85 | 0 |
| 02:04 PM | $240.85 | Up $0.00 | $240.96 | $240.85 | 0 |
| 02:04 PM | $240.85 | Up $0.00 | $240.96 | $240.85 | 0 |
| 02:04 PM | $240.85 | Up $0.00 | $240.96 | $240.85 | 0 |
| 02:04 PM | $240.85 | Up $0.00 | $240.96 | $240.85 | 0 |
| 02:04 PM | $240.85 | Up $0.00 | $240.96 | $240.85 | 0 |
| 02:04 PM | $240.85 | Up $0.00 | $240.96 | $240.85 | 0 |
| 02:03 PM | $240.65 | Down $0.00 | $240.65 | $240.51 | 600 |
| 02:02 PM | $240.65 | Down $ -0.03 | $240.91 | $240.58 | 2,600 |
| 01:59 PM | $240.68 | Up $0.03 | $240.68 | $240.65 | 200 |
| 01:59 PM | $240.68 | Up $0.00 | $240.68 | $240.65 | 0 |
| 01:59 PM | $240.68 | Up $0.00 | $240.68 | $240.65 | 0 |
| 01:58 PM | $240.65 | Up $0.16 | $240.71 | $240.64 | 1,600 |
| 01:49 PM | $240.49 | Up $0.19 | $240.49 | $240.49 | 100 |
| 01:49 PM | $240.49 | Up $0.00 | $240.49 | $240.49 | 0 |
| 01:49 PM | $240.49 | Up $0.00 | $240.49 | $240.49 | 0 |
| 01:49 PM | $240.49 | Up $0.00 | $240.49 | $240.49 | 0 |
| 01:49 PM | $240.49 | Up $0.00 | $240.49 | $240.49 | 0 |
| 01:49 PM | $240.49 | Up $0.00 | $240.49 | $240.49 | 0 |
| 01:49 PM | $240.49 | Up $0.00 | $240.49 | $240.49 | 0 |
| 01:49 PM | $240.49 | Up $0.00 | $240.49 | $240.49 | 0 |
| 01:49 PM | $240.49 | Up $0.00 | $240.49 | $240.49 | 0 |
| 01:27 PM | $240.30 | Down $ -0.40 | $240.30 | $240.30 | 200 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:27 PM | $240.30 | Up $0.00 | $240.30 | $240.30 | 0 |
| 01:23 PM | $240.70 | Up $0.10 | $240.70 | $240.70 | 100 |
| 01:23 PM | $240.70 | Up $0.00 | $240.70 | $240.70 | 0 |
| 01:23 PM | $240.70 | Up $0.00 | $240.70 | $240.70 | 0 |
| 01:23 PM | $240.70 | Up $0.00 | $240.70 | $240.70 | 0 |
| 01:20 PM | $240.60 | Up $0.27 | $240.60 | $240.60 | 100 |
| 01:20 PM | $240.60 | Up $0.00 | $240.60 | $240.60 | 0 |
| 01:20 PM | $240.60 | Up $0.00 | $240.60 | $240.60 | 0 |
| 01:19 PM | $240.33 | Down $ -0.09 | $240.33 | $240.33 | 400 |
| 01:03 PM | $240.42 | Up $0.14 | $240.42 | $240.36 | 300 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 01:03 PM | $240.42 | Up $0.00 | $240.42 | $240.36 | 0 |
| 12:58 PM | $240.28 | Down $ -0.01 | $240.28 | $240.28 | 100 |
| 12:58 PM | $240.28 | Up $0.00 | $240.28 | $240.28 | 0 |
| 12:58 PM | $240.28 | Up $0.00 | $240.28 | $240.28 | 0 |
| 12:58 PM | $240.28 | Up $0.00 | $240.28 | $240.28 | 0 |
| 12:58 PM | $240.28 | Up $0.00 | $240.28 | $240.28 | 0 |
| 12:51 PM | $240.29 | Down $ -0.18 | $240.63 | $240.29 | 800 |
| 12:51 PM | $240.29 | Up $0.00 | $240.63 | $240.29 | 0 |
| 12:51 PM | $240.29 | Up $0.00 | $240.63 | $240.29 | 0 |
| 12:51 PM | $240.29 | Up $0.00 | $240.63 | $240.29 | 0 |
| 12:51 PM | $240.29 | Up $0.00 | $240.63 | $240.29 | 0 |
| 12:51 PM | $240.29 | Up $0.00 | $240.63 | $240.29 | 0 |
| 12:51 PM | $240.29 | Up $0.00 | $240.63 | $240.29 | 0 |
| 12:42 PM | $240.47 | Up $0.45 | $240.47 | $240.33 | 600 |
| 12:42 PM | $240.47 | Up $0.00 | $240.47 | $240.33 | 0 |
| 12:42 PM | $240.47 | Up $0.00 | $240.47 | $240.33 | 0 |
| 12:42 PM | $240.47 | Up $0.00 | $240.47 | $240.33 | 0 |
| 12:42 PM | $240.47 | Up $0.00 | $240.47 | $240.33 | 0 |
| 12:42 PM | $240.47 | Up $0.00 | $240.47 | $240.33 | 0 |
| 12:42 PM | $240.47 | Up $0.00 | $240.47 | $240.33 | 0 |
| 12:42 PM | $240.47 | Up $0.00 | $240.47 | $240.33 | 0 |
| 12:42 PM | $240.47 | Up $0.00 | $240.47 | $240.33 | 0 |
| 12:33 PM | $240.02 | Up $0.01 | $240.02 | $240.02 | 100 |
| 12:33 PM | $240.02 | Up $0.00 | $240.02 | $240.02 | 0 |
| 12:33 PM | $240.02 | Up $0.00 | $240.02 | $240.02 | 0 |
| 12:33 PM | $240.02 | Up $0.00 | $240.02 | $240.02 | 0 |
| 12:33 PM | $240.02 | Up $0.00 | $240.02 | $240.02 | 0 |
| 12:33 PM | $240.02 | Up $0.00 | $240.02 | $240.02 | 0 |
| 12:33 PM | $240.02 | Up $0.00 | $240.02 | $240.02 | 0 |
| 12:33 PM | $240.02 | Up $0.00 | $240.02 | $240.02 | 0 |
| 12:33 PM | $240.02 | Up $0.00 | $240.02 | $240.02 | 0 |
| 12:28 PM | $240.01 | Down $ -0.08 | $240.44 | $240.01 | 200 |
| 12:28 PM | $240.01 | Up $0.00 | $240.44 | $240.01 | 0 |
| 12:28 PM | $240.01 | Up $0.00 | $240.44 | $240.01 | 0 |
| 12:28 PM | $240.01 | Up $0.00 | $240.44 | $240.01 | 0 |
| 12:28 PM | $240.01 | Up $0.00 | $240.44 | $240.01 | 0 |
| 12:27 PM | $240.09 | Up $0.95 | $240.10 | $239.58 | 600 |
| 12:26 PM | $239.14 | Up $0.21 | $239.22 | $239.14 | 1,000 |
| 12:07 PM | $238.93 | Down $ -0.28 | $239.10 | $238.78 | 700 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 12:07 PM | $238.93 | Up $0.00 | $239.10 | $238.78 | 0 |
| 11:56 AM | $239.21 | Down $ -0.20 | $239.21 | $239.21 | 100 |
| 11:56 AM | $239.21 | Up $0.00 | $239.21 | $239.21 | 0 |
| 11:56 AM | $239.21 | Up $0.00 | $239.21 | $239.21 | 0 |
| 11:56 AM | $239.21 | Up $0.00 | $239.21 | $239.21 | 0 |
| 11:56 AM | $239.21 | Up $0.00 | $239.21 | $239.21 | 0 |
| 11:56 AM | $239.21 | Up $0.00 | $239.21 | $239.21 | 0 |
| 11:56 AM | $239.21 | Up $0.00 | $239.21 | $239.21 | 0 |
| 11:56 AM | $239.21 | Up $0.00 | $239.21 | $239.21 | 0 |
| 11:56 AM | $239.21 | Up $0.00 | $239.21 | $239.21 | 0 |
| 11:56 AM | $239.21 | Up $0.00 | $239.21 | $239.21 | 0 |
| 11:56 AM | $239.21 | Up $0.00 | $239.21 | $239.21 | 0 |
| 11:53 AM | $239.42 | Down $ -0.05 | $239.42 | $239.42 | 100 |
| 11:53 AM | $239.42 | Up $0.00 | $239.42 | $239.42 | 0 |
| 11:53 AM | $239.42 | Up $0.00 | $239.42 | $239.42 | 0 |
| 11:25 AM | $239.46 | Up $0.24 | $239.46 | $239.46 | 100 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:25 AM | $239.46 | Up $0.00 | $239.46 | $239.46 | 0 |
| 11:18 AM | $239.22 | Down $ -0.76 | $239.60 | $239.22 | 600 |
| 11:18 AM | $239.22 | Up $0.00 | $239.60 | $239.22 | 0 |
| 11:18 AM | $239.22 | Up $0.00 | $239.60 | $239.22 | 0 |
| 11:18 AM | $239.22 | Up $0.00 | $239.60 | $239.22 | 0 |
| 11:18 AM | $239.22 | Up $0.00 | $239.60 | $239.22 | 0 |
| 11:18 AM | $239.22 | Up $0.00 | $239.60 | $239.22 | 0 |
| 11:18 AM | $239.22 | Up $0.00 | $239.60 | $239.22 | 0 |
| 11:07 AM | $239.98 | Up $0.15 | $239.99 | $239.94 | 800 |
| 11:07 AM | $239.98 | Up $0.00 | $239.99 | $239.94 | 0 |
| 11:07 AM | $239.98 | Up $0.00 | $239.99 | $239.94 | 0 |
| 11:07 AM | $239.98 | Up $0.00 | $239.99 | $239.94 | 0 |
| 11:07 AM | $239.98 | Up $0.00 | $239.99 | $239.94 | 0 |
| 11:07 AM | $239.98 | Up $0.00 | $239.99 | $239.94 | 0 |
| 11:07 AM | $239.98 | Up $0.00 | $239.99 | $239.94 | 0 |
| 11:07 AM | $239.98 | Up $0.00 | $239.99 | $239.94 | 0 |
| 11:07 AM | $239.98 | Up $0.00 | $239.99 | $239.94 | 0 |
| 11:07 AM | $239.98 | Up $0.00 | $239.99 | $239.94 | 0 |
| 11:07 AM | $239.98 | Up $0.00 | $239.99 | $239.94 | 0 |
| 10:58 AM | $239.83 | Down $ -0.41 | $239.83 | $239.83 | 200 |
| 10:58 AM | $239.83 | Up $0.00 | $239.83 | $239.83 | 0 |
| 10:58 AM | $239.83 | Up $0.00 | $239.83 | $239.83 | 0 |
| 10:58 AM | $239.83 | Up $0.00 | $239.83 | $239.83 | 0 |
| 10:58 AM | $239.83 | Up $0.00 | $239.83 | $239.83 | 0 |
| 10:58 AM | $239.83 | Up $0.00 | $239.83 | $239.83 | 0 |
| 10:58 AM | $239.83 | Up $0.00 | $239.83 | $239.83 | 0 |
| 10:58 AM | $239.83 | Up $0.00 | $239.83 | $239.83 | 0 |
| 10:58 AM | $239.83 | Up $0.00 | $239.83 | $239.83 | 0 |
| 10:44 AM | $240.24 | Down $ -0.32 | $241.00 | $240.24 | 1,600 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:44 AM | $240.24 | Up $0.00 | $241.00 | $240.24 | 0 |
| 10:32 AM | $240.56 | Down $ -0.35 | $240.56 | $240.56 | 100 |
| 10:32 AM | $240.56 | Up $0.00 | $240.56 | $240.56 | 0 |
| 10:32 AM | $240.56 | Up $0.00 | $240.56 | $240.56 | 0 |
| 10:32 AM | $240.56 | Up $0.00 | $240.56 | $240.56 | 0 |
| 10:32 AM | $240.56 | Up $0.00 | $240.56 | $240.56 | 0 |
| 10:32 AM | $240.56 | Up $0.00 | $240.56 | $240.56 | 0 |
| 10:32 AM | $240.56 | Up $0.00 | $240.56 | $240.56 | 0 |
| 10:32 AM | $240.56 | Up $0.00 | $240.56 | $240.56 | 0 |
| 10:32 AM | $240.56 | Up $0.00 | $240.56 | $240.56 | 0 |
| 10:32 AM | $240.56 | Up $0.00 | $240.56 | $240.56 | 0 |
| 10:32 AM | $240.56 | Up $0.00 | $240.56 | $240.56 | 0 |
| 10:32 AM | $240.56 | Up $0.00 | $240.56 | $240.56 | 0 |
| 10:24 AM | $240.92 | Down $ -0.06 | $240.92 | $240.92 | 100 |
| 10:24 AM | $240.92 | Up $0.00 | $240.92 | $240.92 | 0 |
| 10:24 AM | $240.92 | Up $0.00 | $240.92 | $240.92 | 0 |
| 10:24 AM | $240.92 | Up $0.00 | $240.92 | $240.92 | 0 |
| 10:24 AM | $240.92 | Up $0.00 | $240.92 | $240.92 | 0 |
| 10:24 AM | $240.92 | Up $0.00 | $240.92 | $240.92 | 0 |
| 10:24 AM | $240.92 | Up $0.00 | $240.92 | $240.92 | 0 |
| 10:24 AM | $240.92 | Up $0.00 | $240.92 | $240.92 | 0 |
| 10:19 AM | $240.97 | Up $0.20 | $240.97 | $240.91 | 400 |
| 10:19 AM | $240.97 | Up $0.00 | $240.97 | $240.91 | 0 |
| 10:19 AM | $240.97 | Up $0.00 | $240.97 | $240.91 | 0 |
| 10:19 AM | $240.97 | Up $0.00 | $240.97 | $240.91 | 0 |
| 10:19 AM | $240.97 | Up $0.00 | $240.97 | $240.91 | 0 |
| 10:11 AM | $240.77 | Down $ -0.34 | $241.02 | $240.77 | 400 |
| 10:11 AM | $240.77 | Up $0.00 | $241.02 | $240.77 | 0 |
| 10:11 AM | $240.77 | Up $0.00 | $241.02 | $240.77 | 0 |
| 10:11 AM | $240.77 | Up $0.00 | $241.02 | $240.77 | 0 |
| 10:11 AM | $240.77 | Up $0.00 | $241.02 | $240.77 | 0 |
| 10:11 AM | $240.77 | Up $0.00 | $241.02 | $240.77 | 0 |
| 10:11 AM | $240.77 | Up $0.00 | $241.02 | $240.77 | 0 |
| 10:11 AM | $240.77 | Up $0.00 | $241.02 | $240.77 | 0 |
| 09:59 AM | $241.11 | Up $0.05 | $241.11 | $241.11 | 100 |
| 09:59 AM | $241.11 | Up $0.00 | $241.11 | $241.11 | 0 |
| 09:59 AM | $241.11 | Up $0.00 | $241.11 | $241.11 | 0 |
| 09:59 AM | $241.11 | Up $0.00 | $241.11 | $241.11 | 0 |
| 09:59 AM | $241.11 | Up $0.00 | $241.11 | $241.11 | 0 |
| 09:59 AM | $241.11 | Up $0.00 | $241.11 | $241.11 | 0 |
| 09:59 AM | $241.11 | Up $0.00 | $241.11 | $241.11 | 0 |
| 09:59 AM | $241.11 | Up $0.00 | $241.11 | $241.11 | 0 |
| 09:59 AM | $241.11 | Up $0.00 | $241.11 | $241.11 | 0 |
| 09:59 AM | $241.11 | Up $0.00 | $241.11 | $241.11 | 0 |
| 09:59 AM | $241.11 | Up $0.00 | $241.11 | $241.11 | 0 |
| 09:59 AM | $241.11 | Up $0.00 | $241.11 | $241.11 | 0 |
| 09:53 AM | $241.06 | Down $ -0.02 | $241.06 | $241.06 | 100 |
| 09:53 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:53 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:53 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:53 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:53 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:51 AM | $241.08 | Down $ -0.25 | $241.32 | $241.08 | 200 |
| 09:51 AM | $241.08 | Up $0.00 | $241.32 | $241.08 | 0 |
| 09:50 AM | $241.33 | Down $ -0.46 | $241.66 | $241.33 | 800 |
| 09:49 AM | $241.79 | Down $ -0.10 | $241.79 | $241.63 | 300 |
| 09:41 AM | $241.89 | Down $ -0.36 | $242.28 | $241.89 | 300 |
| 09:41 AM | $241.89 | Up $0.00 | $242.28 | $241.89 | 0 |
| 09:41 AM | $241.89 | Up $0.00 | $242.28 | $241.89 | 0 |
| 09:41 AM | $241.89 | Up $0.00 | $242.28 | $241.89 | 0 |
| 09:41 AM | $241.89 | Up $0.00 | $242.28 | $241.89 | 0 |
| 09:41 AM | $241.89 | Up $0.00 | $242.28 | $241.89 | 0 |
| 09:41 AM | $241.89 | Up $0.00 | $242.28 | $241.89 | 0 |
| 09:41 AM | $241.89 | Up $0.00 | $242.28 | $241.89 | 0 |
| 09:40 AM | $242.25 | Up $1.19 | $242.25 | $241.44 | 500 |
| 09:30 AM | $241.06 | Up $0.12 | $241.06 | $241.06 | 200 |
| 09:30 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:30 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:30 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:30 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:30 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:30 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:30 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:30 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| 09:30 AM | $241.06 | Up $0.00 | $241.06 | $241.06 | 0 |
| Previous close | $240.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $241.52 | $239.10 | $241.58 | $238.78 | 60,300 |
| 05/06/2025 | $240.94 | $241.69 | $242.18 | $239.89 | 59,000 |
| 04/06/2025 | $241.22 | $239.30 | $241.30 | $239.27 | 31,500 |
| 03/06/2025 | $239.56 | $239.38 | $241.11 | $239.26 | 35,400 |
| 02/06/2025 | $240.07 | $238.85 | $240.39 | $238.53 | 57,400 |
| 30/05/2025 | $240.55 | $241.52 | $242.18 | $240.10 | 241,600 |
| 29/05/2025 | $242.37 | $241.47 | $242.87 | $241.41 | 26,900 |
| 28/05/2025 | $242.55 | $242.24 | $243.31 | $242.04 | 30,000 |
| 27/05/2025 | $243.20 | $242.63 | $243.91 | $242.63 | 37,900 |
| 26/05/2025 | $239.04 | $238.54 | $245.69 | $237.11 | 22,600 |
| 23/05/2025 | $237.67 | $237.33 | $238.67 | $237.20 | 23,400 |
| 22/05/2025 | $239.36 | $240.03 | $240.64 | $238.77 | 38,100 |
| 21/05/2025 | $239.88 | $242.88 | $243.02 | $239.83 | 54,600 |
| 20/05/2025 | $245.12 | $245.91 | $245.91 | $244.34 | 66,100 |
| 16/05/2025 | $245.20 | $245.60 | $246.69 | $244.92 | 64,500 |
| 15/05/2025 | $245.64 | $245.13 | $246.21 | $244.67 | 74,800 |
| 14/05/2025 | $239.70 | $241.00 | $241.01 | $238.87 | 37,300 |
| 13/05/2025 | $244.31 | $245.41 | $246.14 | $244.15 | 76,100 |
| 12/05/2025 | $246.32 | $245.74 | $247.18 | $245.04 | 46,200 |
| 09/05/2025 | $241.45 | $243.98 | $244.13 | $241.28 | 38,000 |
| 08/05/2025 | $243.51 | $244.28 | $244.99 | $243.36 | 89,200 |
| 07/05/2025 | $241.60 | $240.28 | $241.76 | $239.60 | 54,800 |
| 06/05/2025 | $238.07 | $239.17 | $239.40 | $237.77 | 40,100 |
| 05/05/2025 | $240.36 | $241.43 | $242.07 | $240.09 | 35,300 |
| 02/05/2025 | $242.92 | $243.13 | $244.35 | $241.58 | 78,100 |
| 01/05/2025 | $242.74 | $242.72 | $244.66 | $242.57 | 40,800 |
| 30/04/2025 | $241.96 | $239.52 | $242.25 | $238.71 | 74,400 |
| 29/04/2025 | $238.03 | $238.29 | $239.66 | $237.78 | 35,800 |
| 28/04/2025 | $237.99 | $238.20 | $238.75 | $237.35 | 53,300 |
| 25/04/2025 | $236.83 | $236.63 | $238.52 | $236.46 | 45,700 |
Graphs are not available, please refer to the detailed table