Find a quote
FIRSTSERVICE CORPORATION
199.77 Up 0.63 (0.32 %)
Delayed : 2026/08/24 14:41:43
- Previous close $199.14
- Opening $200.03
- Today High $202.76
- Today Low $199.35
- Price Bid $199.71
- Price Ask $199.71
- 52 Weeks High $290.34
- 52 Weeks Low $169.60
- Size Bid 2
- Size Ask 1
- Volume 64,415
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:41 PM | $199.77 | Down $ -0.03 | $199.77 | $199.77 | 100 |
| 02:39 PM | $199.80 | Down $ -0.10 | $199.86 | $199.80 | 1,500 |
| 02:39 PM | $199.80 | Up $0.00 | $199.86 | $199.80 | 0 |
| 02:37 PM | $199.90 | Up $0.10 | $199.90 | $199.77 | 400 |
| 02:37 PM | $199.90 | Up $0.00 | $199.90 | $199.77 | 0 |
| 02:30 PM | $199.80 | Down $ -0.13 | $199.82 | $199.80 | 900 |
| 02:30 PM | $199.80 | Up $0.00 | $199.82 | $199.80 | 0 |
| 02:30 PM | $199.80 | Up $0.00 | $199.82 | $199.80 | 0 |
| 02:30 PM | $199.80 | Up $0.00 | $199.82 | $199.80 | 0 |
| 02:30 PM | $199.80 | Up $0.00 | $199.82 | $199.80 | 0 |
| 02:30 PM | $199.80 | Up $0.00 | $199.82 | $199.80 | 0 |
| 02:30 PM | $199.80 | Up $0.00 | $199.82 | $199.80 | 0 |
| 02:28 PM | $199.93 | Up $0.01 | $199.93 | $199.91 | 700 |
| 02:28 PM | $199.93 | Up $0.00 | $199.93 | $199.91 | 0 |
| 02:27 PM | $199.92 | Up $0.30 | $199.92 | $199.60 | 2,600 |
| 02:25 PM | $199.62 | Up $0.07 | $199.70 | $199.60 | 2,100 |
| 02:25 PM | $199.62 | Up $0.00 | $199.70 | $199.60 | 0 |
| 02:24 PM | $199.55 | Down $ -0.15 | $199.71 | $199.55 | 1,600 |
| 02:23 PM | $199.70 | Down $ -0.21 | $199.90 | $199.70 | 2,600 |
| 02:22 PM | $199.91 | Down $ -0.05 | $199.93 | $199.91 | 200 |
| 02:21 PM | $199.96 | Down $ -0.01 | $199.96 | $199.96 | 200 |
| 02:18 PM | $199.97 | Down $ -0.07 | $199.97 | $199.97 | 400 |
| 02:18 PM | $199.97 | Up $0.00 | $199.97 | $199.97 | 0 |
| 02:18 PM | $199.97 | Up $0.00 | $199.97 | $199.97 | 0 |
| 02:15 PM | $200.04 | Down $ -0.06 | $200.09 | $200.04 | 400 |
| 02:15 PM | $200.04 | Up $0.00 | $200.09 | $200.04 | 0 |
| 02:15 PM | $200.04 | Up $0.00 | $200.09 | $200.04 | 0 |
| 02:14 PM | $200.10 | Down $ -0.20 | $200.13 | $200.10 | 600 |
| 02:13 PM | $200.30 | Up $0.00 | $200.30 | $200.30 | 100 |
| 02:11 PM | $200.30 | Up $0.09 | $200.30 | $200.30 | 200 |
| 02:11 PM | $200.30 | Up $0.00 | $200.30 | $200.30 | 0 |
| 02:03 PM | $200.21 | Down $ -0.07 | $200.21 | $200.21 | 300 |
| 02:03 PM | $200.21 | Up $0.00 | $200.21 | $200.21 | 0 |
| 02:03 PM | $200.21 | Up $0.00 | $200.21 | $200.21 | 0 |
| 02:03 PM | $200.21 | Up $0.00 | $200.21 | $200.21 | 0 |
| 02:03 PM | $200.21 | Up $0.00 | $200.21 | $200.21 | 0 |
| 02:03 PM | $200.21 | Up $0.00 | $200.21 | $200.21 | 0 |
| 02:03 PM | $200.21 | Up $0.00 | $200.21 | $200.21 | 0 |
| 02:03 PM | $200.21 | Up $0.00 | $200.21 | $200.21 | 0 |
| 02:02 PM | $200.28 | Up $0.01 | $200.28 | $200.24 | 600 |
| 02:00 PM | $200.27 | Up $0.07 | $200.27 | $200.27 | 300 |
| 02:00 PM | $200.27 | Up $0.00 | $200.27 | $200.27 | 0 |
| 01:57 PM | $200.20 | Up $0.00 | $200.20 | $200.20 | 200 |
| 01:57 PM | $200.20 | Up $0.00 | $200.20 | $200.20 | 0 |
| 01:57 PM | $200.20 | Up $0.00 | $200.20 | $200.20 | 0 |
| 01:55 PM | $200.20 | Up $0.14 | $200.20 | $200.20 | 100 |
| 01:55 PM | $200.20 | Up $0.00 | $200.20 | $200.20 | 0 |
| 01:52 PM | $200.06 | Up $0.25 | $200.06 | $199.83 | 700 |
| 01:52 PM | $200.06 | Up $0.00 | $200.06 | $199.83 | 0 |
| 01:52 PM | $200.06 | Up $0.00 | $200.06 | $199.83 | 0 |
| 01:50 PM | $199.81 | Up $0.20 | $199.81 | $199.56 | 1,700 |
| 01:50 PM | $199.81 | Up $0.00 | $199.81 | $199.56 | 0 |
| 01:49 PM | $199.61 | Down $ -0.04 | $199.61 | $199.50 | 2,500 |
| 01:43 PM | $199.65 | Up $0.08 | $199.65 | $199.65 | 100 |
| 01:43 PM | $199.65 | Up $0.00 | $199.65 | $199.65 | 0 |
| 01:43 PM | $199.65 | Up $0.00 | $199.65 | $199.65 | 0 |
| 01:43 PM | $199.65 | Up $0.00 | $199.65 | $199.65 | 0 |
| 01:43 PM | $199.65 | Up $0.00 | $199.65 | $199.65 | 0 |
| 01:43 PM | $199.65 | Up $0.00 | $199.65 | $199.65 | 0 |
| 01:42 PM | $199.57 | Down $ -0.05 | $199.58 | $199.57 | 200 |
| 01:41 PM | $199.62 | Down $ -0.03 | $199.90 | $199.58 | 3,600 |
| 01:40 PM | $199.65 | Up $0.03 | $199.65 | $199.65 | 100 |
| 01:39 PM | $199.62 | Down $ -0.08 | $199.62 | $199.62 | 100 |
| 01:35 PM | $199.70 | Down $ -0.01 | $199.71 | $199.70 | 1,300 |
| 01:35 PM | $199.70 | Up $0.00 | $199.71 | $199.70 | 0 |
| 01:35 PM | $199.70 | Up $0.00 | $199.71 | $199.70 | 0 |
| 01:35 PM | $199.70 | Up $0.00 | $199.71 | $199.70 | 0 |
| 01:33 PM | $199.71 | Down $ -0.05 | $199.71 | $199.71 | 100 |
| 01:33 PM | $199.71 | Up $0.00 | $199.71 | $199.71 | 0 |
| 01:24 PM | $199.76 | Down $ -0.02 | $199.76 | $199.76 | 100 |
| 01:24 PM | $199.76 | Up $0.00 | $199.76 | $199.76 | 0 |
| 01:24 PM | $199.76 | Up $0.00 | $199.76 | $199.76 | 0 |
| 01:24 PM | $199.76 | Up $0.00 | $199.76 | $199.76 | 0 |
| 01:24 PM | $199.76 | Up $0.00 | $199.76 | $199.76 | 0 |
| 01:24 PM | $199.76 | Up $0.00 | $199.76 | $199.76 | 0 |
| 01:24 PM | $199.76 | Up $0.00 | $199.76 | $199.76 | 0 |
| 01:24 PM | $199.76 | Up $0.00 | $199.76 | $199.76 | 0 |
| 01:24 PM | $199.76 | Up $0.00 | $199.76 | $199.76 | 0 |
| 01:12 PM | $199.78 | Up $0.15 | $199.90 | $199.64 | 900 |
| 01:12 PM | $199.78 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:12 PM | $199.78 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:12 PM | $199.78 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:12 PM | $199.78 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:12 PM | $199.78 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:12 PM | $199.78 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:12 PM | $199.78 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:12 PM | $199.78 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:12 PM | $199.78 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:12 PM | $199.78 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:12 PM | $199.78 | Up $0.00 | $199.90 | $199.64 | 0 |
| 01:11 PM | $199.63 | Up $0.28 | $199.63 | $199.50 | 1,900 |
| 01:00 PM | $199.35 | Down $ -0.15 | $199.35 | $199.35 | 100 |
| 01:00 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:00 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:00 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:00 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:00 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:00 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:00 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:00 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:00 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 01:00 PM | $199.35 | Up $0.00 | $199.35 | $199.35 | 0 |
| 12:59 PM | $199.50 | Up $0.10 | $199.50 | $199.50 | 100 |
| 12:58 PM | $199.40 | Down $ -0.15 | $199.41 | $199.40 | 600 |
| 12:55 PM | $199.55 | Up $0.15 | $199.55 | $199.55 | 100 |
| 12:55 PM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 12:55 PM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 12:53 PM | $199.40 | Down $ -0.20 | $199.40 | $199.40 | 300 |
| 12:53 PM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 12:50 PM | $199.60 | Up $0.10 | $199.60 | $199.60 | 100 |
| 12:50 PM | $199.60 | Up $0.00 | $199.60 | $199.60 | 0 |
| 12:50 PM | $199.60 | Up $0.00 | $199.60 | $199.60 | 0 |
| 12:49 PM | $199.50 | Down $ -0.37 | $199.71 | $199.50 | 2,900 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 1,000 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:28 PM | $199.87 | Up $0.00 | $199.88 | $199.86 | 0 |
| 12:23 PM | $199.87 | Up $0.27 | $199.94 | $199.64 | 1,700 |
| 12:23 PM | $199.87 | Up $0.00 | $199.94 | $199.64 | 0 |
| 12:23 PM | $199.87 | Up $0.00 | $199.94 | $199.64 | 0 |
| 12:23 PM | $199.87 | Up $0.00 | $199.94 | $199.64 | 0 |
| 12:23 PM | $199.87 | Up $0.00 | $199.94 | $199.64 | 0 |
| 12:21 PM | $199.60 | Down $ -0.20 | $199.73 | $199.60 | 1,600 |
| 12:21 PM | $199.60 | Up $0.00 | $199.73 | $199.60 | 0 |
| 12:19 PM | $199.80 | Down $ -0.12 | $199.90 | $199.80 | 1,700 |
| 12:19 PM | $199.80 | Up $0.00 | $199.90 | $199.80 | 0 |
| 12:14 PM | $199.92 | Down $ -0.05 | $199.92 | $199.92 | 100 |
| 12:14 PM | $199.92 | Up $0.00 | $199.92 | $199.92 | 0 |
| 12:14 PM | $199.92 | Up $0.00 | $199.92 | $199.92 | 0 |
| 12:14 PM | $199.92 | Up $0.00 | $199.92 | $199.92 | 0 |
| 12:14 PM | $199.92 | Up $0.00 | $199.92 | $199.92 | 0 |
| 12:13 PM | $199.97 | Down $ -0.21 | $199.98 | $199.97 | 500 |
| 12:04 PM | $200.18 | Up $0.20 | $200.18 | $200.07 | 500 |
| 12:04 PM | $200.18 | Up $0.00 | $200.18 | $200.07 | 0 |
| 12:04 PM | $200.18 | Up $0.00 | $200.18 | $200.07 | 0 |
| 12:04 PM | $200.18 | Up $0.00 | $200.18 | $200.07 | 0 |
| 12:04 PM | $200.18 | Up $0.00 | $200.18 | $200.07 | 0 |
| 12:04 PM | $200.18 | Up $0.00 | $200.18 | $200.07 | 0 |
| 12:04 PM | $200.18 | Up $0.00 | $200.18 | $200.07 | 0 |
| 12:04 PM | $200.18 | Up $0.00 | $200.18 | $200.07 | 0 |
| 12:04 PM | $200.18 | Up $0.00 | $200.18 | $200.07 | 0 |
| 12:02 PM | $199.98 | Up $0.45 | $199.98 | $199.75 | 2,000 |
| 12:02 PM | $199.98 | Up $0.00 | $199.98 | $199.75 | 0 |
| 12:00 PM | $199.53 | Down $ -0.02 | $199.53 | $199.53 | 100 |
| 12:00 PM | $199.53 | Up $0.00 | $199.53 | $199.53 | 0 |
| 11:57 AM | $199.55 | Up $0.04 | $199.55 | $199.55 | 100 |
| 11:57 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 11:57 AM | $199.55 | Up $0.00 | $199.55 | $199.55 | 0 |
| 11:52 AM | $199.51 | Down $ -0.14 | $199.51 | $199.51 | 100 |
| 11:52 AM | $199.51 | Up $0.00 | $199.51 | $199.51 | 0 |
| 11:52 AM | $199.51 | Up $0.00 | $199.51 | $199.51 | 0 |
| 11:52 AM | $199.51 | Up $0.00 | $199.51 | $199.51 | 0 |
| 11:52 AM | $199.51 | Up $0.00 | $199.51 | $199.51 | 0 |
| 11:48 AM | $199.65 | Up $0.15 | $199.65 | $199.65 | 100 |
| 11:48 AM | $199.65 | Up $0.00 | $199.65 | $199.65 | 0 |
| 11:48 AM | $199.65 | Up $0.00 | $199.65 | $199.65 | 0 |
| 11:48 AM | $199.65 | Up $0.00 | $199.65 | $199.65 | 0 |
| 11:47 AM | $199.50 | Down $ -0.10 | $199.56 | $199.50 | 700 |
| 11:46 AM | $199.60 | Up $0.00 | $199.60 | $199.60 | 900 |
| 11:44 AM | $199.60 | Down $ -0.10 | $199.60 | $199.60 | 100 |
| 11:44 AM | $199.60 | Up $0.00 | $199.60 | $199.60 | 0 |
| 11:43 AM | $199.70 | Down $ -0.15 | $199.85 | $199.70 | 1,500 |
| 11:41 AM | $199.85 | Down $ -0.34 | $199.85 | $199.85 | 100 |
| 11:41 AM | $199.85 | Up $0.00 | $199.85 | $199.85 | 0 |
| 11:40 AM | $200.19 | Down $ -0.06 | $200.24 | $200.19 | 300 |
| 11:38 AM | $200.25 | Down $ -0.25 | $200.28 | $200.25 | 1,000 |
| 11:38 AM | $200.25 | Up $0.00 | $200.28 | $200.25 | 0 |
| 11:34 AM | $200.51 | Up $0.23 | $200.51 | $200.51 | 400 |
| 11:34 AM | $200.51 | Up $0.00 | $200.51 | $200.51 | 0 |
| 11:34 AM | $200.51 | Up $0.00 | $200.51 | $200.51 | 0 |
| 11:34 AM | $200.51 | Up $0.00 | $200.51 | $200.51 | 0 |
| 11:30 AM | $200.27 | Down $ -0.02 | $200.27 | $200.27 | 100 |
| 11:30 AM | $200.27 | Up $0.00 | $200.27 | $200.27 | 0 |
| 11:30 AM | $200.27 | Up $0.00 | $200.27 | $200.27 | 0 |
| 11:30 AM | $200.27 | Up $0.00 | $200.27 | $200.27 | 0 |
| 11:29 AM | $200.29 | Down $ -0.21 | $200.29 | $200.29 | 100 |
| 11:26 AM | $200.50 | Up $0.24 | $200.50 | $200.50 | 300 |
| 11:26 AM | $200.50 | Up $0.00 | $200.50 | $200.50 | 0 |
| 11:26 AM | $200.50 | Up $0.00 | $200.50 | $200.50 | 0 |
| 11:19 AM | $200.26 | Down $ -0.03 | $200.26 | $200.26 | 100 |
| 11:19 AM | $200.26 | Up $0.00 | $200.26 | $200.26 | 0 |
| 11:19 AM | $200.26 | Up $0.00 | $200.26 | $200.26 | 0 |
| 11:19 AM | $200.26 | Up $0.00 | $200.26 | $200.26 | 0 |
| 11:19 AM | $200.26 | Up $0.00 | $200.26 | $200.26 | 0 |
| 11:19 AM | $200.26 | Up $0.00 | $200.26 | $200.26 | 0 |
| 11:19 AM | $200.26 | Up $0.00 | $200.26 | $200.26 | 0 |
| 11:12 AM | $200.29 | Down $ -0.38 | $200.29 | $200.29 | 200 |
| 11:12 AM | $200.29 | Up $0.00 | $200.29 | $200.29 | 0 |
| 11:12 AM | $200.29 | Up $0.00 | $200.29 | $200.29 | 0 |
| 11:12 AM | $200.29 | Up $0.00 | $200.29 | $200.29 | 0 |
| 11:12 AM | $200.29 | Up $0.00 | $200.29 | $200.29 | 0 |
| 11:12 AM | $200.29 | Up $0.00 | $200.29 | $200.29 | 0 |
| 11:12 AM | $200.29 | Up $0.00 | $200.29 | $200.29 | 0 |
| 11:09 AM | $200.67 | Up $0.42 | $200.67 | $200.47 | 1,000 |
| 11:09 AM | $200.67 | Up $0.00 | $200.67 | $200.47 | 0 |
| 11:09 AM | $200.67 | Up $0.00 | $200.67 | $200.47 | 0 |
| 11:05 AM | $200.25 | Down $ -0.01 | $200.25 | $200.25 | 100 |
| 11:05 AM | $200.25 | Up $0.00 | $200.25 | $200.25 | 0 |
| 11:05 AM | $200.25 | Up $0.00 | $200.25 | $200.25 | 0 |
| 11:05 AM | $200.25 | Up $0.00 | $200.25 | $200.25 | 0 |
| 11:04 AM | $200.26 | Down $ -0.15 | $200.26 | $200.26 | 100 |
| 11:03 AM | $200.41 | Down $ -0.14 | $200.41 | $200.41 | 400 |
| 10:59 AM | $200.55 | Down $ -0.19 | $200.55 | $200.55 | 200 |
| 10:59 AM | $200.55 | Up $0.00 | $200.55 | $200.55 | 0 |
| 10:59 AM | $200.55 | Up $0.00 | $200.55 | $200.55 | 0 |
| 10:59 AM | $200.55 | Up $0.00 | $200.55 | $200.55 | 0 |
| 10:54 AM | $200.74 | Down $ -0.02 | $200.77 | $200.70 | 800 |
| 10:54 AM | $200.74 | Up $0.00 | $200.77 | $200.70 | 0 |
| 10:54 AM | $200.74 | Up $0.00 | $200.77 | $200.70 | 0 |
| 10:54 AM | $200.74 | Up $0.00 | $200.77 | $200.70 | 0 |
| 10:54 AM | $200.74 | Up $0.00 | $200.77 | $200.70 | 0 |
| 10:53 AM | $200.76 | Down $ -0.03 | $200.76 | $200.76 | 100 |
| 10:46 AM | $200.79 | Down $ -0.15 | $200.79 | $200.79 | 100 |
| 10:46 AM | $200.79 | Up $0.00 | $200.79 | $200.79 | 0 |
| 10:46 AM | $200.79 | Up $0.00 | $200.79 | $200.79 | 0 |
| 10:46 AM | $200.79 | Up $0.00 | $200.79 | $200.79 | 0 |
| 10:46 AM | $200.79 | Up $0.00 | $200.79 | $200.79 | 0 |
| 10:46 AM | $200.79 | Up $0.00 | $200.79 | $200.79 | 0 |
| 10:46 AM | $200.79 | Up $0.00 | $200.79 | $200.79 | 0 |
| 10:44 AM | $200.94 | Up $0.00 | $200.94 | $200.94 | 200 |
| 10:44 AM | $200.94 | Up $0.00 | $200.94 | $200.94 | 0 |
| 10:43 AM | $200.94 | Down $ -0.07 | $201.18 | $200.94 | 700 |
| 10:42 AM | $201.01 | Up $0.12 | $201.01 | $201.01 | 100 |
| 10:36 AM | $200.89 | Down $ -0.30 | $200.89 | $200.89 | 100 |
| 10:36 AM | $200.89 | Up $0.00 | $200.89 | $200.89 | 0 |
| 10:36 AM | $200.89 | Up $0.00 | $200.89 | $200.89 | 0 |
| 10:36 AM | $200.89 | Up $0.00 | $200.89 | $200.89 | 0 |
| 10:36 AM | $200.89 | Up $0.00 | $200.89 | $200.89 | 0 |
| 10:36 AM | $200.89 | Up $0.00 | $200.89 | $200.89 | 0 |
| 10:34 AM | $201.19 | Down $ -0.10 | $201.20 | $201.19 | 300 |
| 10:34 AM | $201.19 | Up $0.00 | $201.20 | $201.19 | 0 |
| 10:31 AM | $201.29 | Up $0.06 | $201.34 | $201.29 | 400 |
| 10:31 AM | $201.29 | Up $0.00 | $201.34 | $201.29 | 0 |
| 10:31 AM | $201.29 | Up $0.00 | $201.34 | $201.29 | 0 |
| 10:25 AM | $201.23 | Down $ -0.04 | $201.23 | $201.23 | 200 |
| 10:25 AM | $201.23 | Up $0.00 | $201.23 | $201.23 | 0 |
| 10:25 AM | $201.23 | Up $0.00 | $201.23 | $201.23 | 0 |
| 10:25 AM | $201.23 | Up $0.00 | $201.23 | $201.23 | 0 |
| 10:25 AM | $201.23 | Up $0.00 | $201.23 | $201.23 | 0 |
| 10:25 AM | $201.23 | Up $0.00 | $201.23 | $201.23 | 0 |
| 10:24 AM | $201.27 | Down $ -0.22 | $201.30 | $201.27 | 200 |
| 10:21 AM | $201.49 | Down $ -0.43 | $201.77 | $201.49 | 1,000 |
| 10:21 AM | $201.49 | Up $0.00 | $201.77 | $201.49 | 0 |
| 10:21 AM | $201.49 | Up $0.00 | $201.77 | $201.49 | 0 |
| 10:09 AM | $201.92 | Down $ -0.41 | $201.92 | $201.92 | 200 |
| 10:09 AM | $201.92 | Up $0.00 | $201.92 | $201.92 | 0 |
| 10:09 AM | $201.92 | Up $0.00 | $201.92 | $201.92 | 0 |
| 10:09 AM | $201.92 | Up $0.00 | $201.92 | $201.92 | 0 |
| 10:09 AM | $201.92 | Up $0.00 | $201.92 | $201.92 | 0 |
| 10:09 AM | $201.92 | Up $0.00 | $201.92 | $201.92 | 0 |
| 10:09 AM | $201.92 | Up $0.00 | $201.92 | $201.92 | 0 |
| 10:09 AM | $201.92 | Up $0.00 | $201.92 | $201.92 | 0 |
| 10:09 AM | $201.92 | Up $0.00 | $201.92 | $201.92 | 0 |
| 10:09 AM | $201.92 | Up $0.00 | $201.92 | $201.92 | 0 |
| 10:09 AM | $201.92 | Up $0.00 | $201.92 | $201.92 | 0 |
| 10:09 AM | $201.92 | Up $0.00 | $201.92 | $201.92 | 0 |
| 10:05 AM | $202.33 | Down $ -0.37 | $202.59 | $202.33 | 1,000 |
| 10:05 AM | $202.33 | Up $0.00 | $202.59 | $202.33 | 0 |
| 10:05 AM | $202.33 | Up $0.00 | $202.59 | $202.33 | 0 |
| 10:05 AM | $202.33 | Up $0.00 | $202.59 | $202.33 | 0 |
| 10:03 AM | $202.70 | Up $0.49 | $202.76 | $202.54 | 600 |
| 10:03 AM | $202.70 | Up $0.00 | $202.76 | $202.54 | 0 |
| 09:55 AM | $202.21 | Down $ -0.51 | $202.39 | $202.11 | 1,100 |
| 09:55 AM | $202.21 | Up $0.00 | $202.39 | $202.11 | 0 |
| 09:55 AM | $202.21 | Up $0.00 | $202.39 | $202.11 | 0 |
| 09:55 AM | $202.21 | Up $0.00 | $202.39 | $202.11 | 0 |
| 09:55 AM | $202.21 | Up $0.00 | $202.39 | $202.11 | 0 |
| 09:55 AM | $202.21 | Up $0.00 | $202.39 | $202.11 | 0 |
| 09:55 AM | $202.21 | Up $0.00 | $202.39 | $202.11 | 0 |
| 09:55 AM | $202.21 | Up $0.00 | $202.39 | $202.11 | 0 |
| 09:53 AM | $202.72 | Up $0.22 | $202.72 | $202.72 | 100 |
| 09:53 AM | $202.72 | Up $0.00 | $202.72 | $202.72 | 0 |
| 09:52 AM | $202.50 | Up $0.88 | $202.50 | $202.20 | 1,900 |
| 09:48 AM | $201.62 | Up $0.02 | $201.62 | $201.62 | 100 |
| 09:48 AM | $201.62 | Up $0.00 | $201.62 | $201.62 | 0 |
| 09:48 AM | $201.62 | Up $0.00 | $201.62 | $201.62 | 0 |
| 09:48 AM | $201.62 | Up $0.00 | $201.62 | $201.62 | 0 |
| 09:44 AM | $201.60 | Down $ -0.50 | $201.80 | $201.60 | 500 |
| 09:44 AM | $201.60 | Up $0.00 | $201.80 | $201.60 | 0 |
| 09:44 AM | $201.60 | Up $0.00 | $201.80 | $201.60 | 0 |
| 09:44 AM | $201.60 | Up $0.00 | $201.80 | $201.60 | 0 |
| 09:40 AM | $202.10 | Up $1.30 | $202.10 | $200.81 | 1,700 |
| 09:40 AM | $202.10 | Up $0.00 | $202.10 | $200.81 | 0 |
| 09:40 AM | $202.10 | Up $0.00 | $202.10 | $200.81 | 0 |
| 09:40 AM | $202.10 | Up $0.00 | $202.10 | $200.81 | 0 |
| 09:38 AM | $200.80 | Up $0.53 | $200.94 | $200.32 | 900 |
| 09:38 AM | $200.80 | Up $0.00 | $200.94 | $200.32 | 0 |
| 09:30 AM | $200.27 | Up $1.13 | $200.27 | $200.03 | 300 |
| 09:30 AM | $200.27 | Up $0.00 | $200.27 | $200.03 | 0 |
| 09:30 AM | $200.27 | Up $0.00 | $200.27 | $200.03 | 0 |
| 09:30 AM | $200.27 | Up $0.00 | $200.27 | $200.03 | 0 |
| 09:30 AM | $200.27 | Up $0.00 | $200.27 | $200.03 | 0 |
| 09:30 AM | $200.27 | Up $0.00 | $200.27 | $200.03 | 0 |
| 09:30 AM | $200.27 | Up $0.00 | $200.27 | $200.03 | 0 |
| 09:30 AM | $200.27 | Up $0.00 | $200.27 | $200.03 | 0 |
| Previous close | $199.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $199.14 | $198.35 | $199.29 | $196.45 | 132,500 |
| 20/08/2026 | $198.24 | $198.85 | $200.03 | $197.01 | 90,300 |
| 19/08/2026 | $202.44 | $201.59 | $202.46 | $199.98 | 75,500 |
| 18/08/2026 | $196.97 | $197.86 | $200.63 | $196.70 | 100,700 |
| 17/08/2026 | $193.85 | $192.94 | $194.12 | $192.33 | 101,500 |
| 14/08/2026 | $195.49 | $194.51 | $196.05 | $193.64 | 155,200 |
| 13/08/2026 | $195.99 | $192.63 | $196.77 | $192.63 | 187,600 |
| 12/08/2026 | $198.01 | $196.74 | $198.10 | $194.10 | 141,500 |
| 11/08/2026 | $199.52 | $199.41 | $201.12 | $199.16 | 79,600 |
| 10/08/2026 | $198.92 | $199.67 | $200.61 | $198.62 | 72,400 |
| 07/08/2026 | $200.78 | $200.30 | $201.67 | $199.67 | 64,700 |
| 06/08/2026 | $199.98 | $199.57 | $200.81 | $198.87 | 80,600 |
| 05/08/2026 | $202.60 | $201.79 | $204.60 | $201.68 | 61,000 |
| 04/08/2026 | $198.93 | $200.00 | $201.30 | $198.68 | 143,500 |
| 31/07/2026 | $197.47 | $197.76 | $198.49 | $196.98 | 96,200 |
| 30/07/2026 | $202.02 | $198.24 | $202.49 | $198.10 | 135,600 |
| 29/07/2026 | $199.97 | $202.11 | $204.64 | $199.71 | 139,300 |
| 28/07/2026 | $201.59 | $204.89 | $205.27 | $200.49 | 113,000 |
| 27/07/2026 | $198.02 | $197.52 | $199.65 | $197.21 | 124,000 |
| 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 |
Graphs are not available, please refer to the detailed table