Find a quote
FIRSTSERVICE CORPORATION
184.82 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $184.82
- Opening $190.12
- Today High $190.57
- Today Low $184.82
- Price Bid $184.00
- Price Ask $184.00
- 52 Weeks High $290.34
- 52 Weeks Low $169.60
- Size Bid 1
- Size Ask 1
- Volume 337,466
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $184.82 | Down $ -0.02 | $184.84 | $184.82 | 205,100 |
| 03:59 PM | $184.84 | Down $ -0.21 | $185.29 | $184.84 | 10,100 |
| 03:58 PM | $185.05 | Up $0.02 | $185.14 | $185.05 | 2,700 |
| 03:57 PM | $185.03 | Down $ -0.19 | $185.09 | $185.03 | 1,200 |
| 03:56 PM | $185.22 | Down $ -0.05 | $185.22 | $185.04 | 2,200 |
| 03:55 PM | $185.27 | Down $ -0.15 | $185.37 | $185.15 | 2,800 |
| 03:54 PM | $185.42 | Up $0.05 | $185.42 | $185.19 | 1,000 |
| 03:53 PM | $185.37 | Up $0.10 | $185.37 | $185.19 | 1,600 |
| 03:52 PM | $185.27 | Up $0.01 | $185.27 | $185.14 | 800 |
| 03:51 PM | $185.26 | Up $0.12 | $185.26 | $185.14 | 2,300 |
| 03:50 PM | $185.14 | Down $ -0.20 | $185.35 | $185.14 | 3,100 |
| 03:49 PM | $185.34 | Down $ -0.10 | $185.42 | $185.23 | 2,200 |
| 03:48 PM | $185.44 | Down $ -0.08 | $185.44 | $185.43 | 600 |
| 03:47 PM | $185.52 | Up $0.05 | $185.52 | $185.43 | 300 |
| 03:46 PM | $185.47 | Down $ -0.01 | $185.58 | $185.47 | 900 |
| 03:44 PM | $185.48 | Down $ -0.14 | $185.62 | $185.48 | 500 |
| 03:44 PM | $185.48 | Up $0.00 | $185.62 | $185.48 | 0 |
| 03:43 PM | $185.62 | Down $ -0.26 | $185.67 | $185.62 | 300 |
| 03:42 PM | $185.88 | Up $0.01 | $185.88 | $185.88 | 200 |
| 03:40 PM | $185.87 | Up $0.04 | $185.87 | $185.73 | 300 |
| 03:40 PM | $185.87 | Up $0.00 | $185.87 | $185.73 | 0 |
| 03:39 PM | $185.83 | Down $ -0.08 | $185.89 | $185.82 | 1,000 |
| 03:38 PM | $185.91 | Down $ -0.14 | $185.91 | $185.91 | 100 |
| 03:36 PM | $186.05 | Up $0.24 | $186.05 | $185.70 | 700 |
| 03:36 PM | $186.05 | Up $0.00 | $186.05 | $185.70 | 0 |
| 03:35 PM | $185.81 | Down $ -0.13 | $186.03 | $185.81 | 700 |
| 03:34 PM | $185.94 | Down $ -0.22 | $186.14 | $185.94 | 400 |
| 03:33 PM | $186.16 | Down $ -0.34 | $186.39 | $186.16 | 1,400 |
| 03:32 PM | $186.50 | Up $0.07 | $186.50 | $186.50 | 100 |
| 03:31 PM | $186.43 | Down $ -0.05 | $186.43 | $186.43 | 100 |
| 03:30 PM | $186.48 | Down $ -0.01 | $186.49 | $186.48 | 400 |
| 03:29 PM | $186.49 | Down $ -0.05 | $186.60 | $186.49 | 700 |
| 03:28 PM | $186.54 | Down $ -0.01 | $186.54 | $186.54 | 100 |
| 03:27 PM | $186.55 | Up $0.21 | $186.55 | $186.50 | 400 |
| 03:26 PM | $186.34 | Up $0.18 | $186.34 | $186.34 | 200 |
| 03:25 PM | $186.16 | Down $ -0.01 | $186.29 | $186.16 | 400 |
| 03:24 PM | $186.17 | Up $0.22 | $186.17 | $186.04 | 900 |
| 03:22 PM | $185.95 | Down $ -0.01 | $185.95 | $185.95 | 100 |
| 03:22 PM | $185.95 | Up $0.00 | $185.95 | $185.95 | 0 |
| 03:20 PM | $185.96 | Down $ -0.04 | $185.96 | $185.96 | 100 |
| 03:20 PM | $185.96 | Up $0.00 | $185.96 | $185.96 | 0 |
| 03:19 PM | $186.00 | Down $ -0.17 | $186.16 | $186.00 | 200 |
| 03:18 PM | $186.17 | Down $ -0.09 | $186.17 | $186.17 | 100 |
| 03:17 PM | $186.26 | Down $ -0.16 | $186.26 | $186.26 | 100 |
| 03:14 PM | $186.42 | Down $ -0.21 | $186.42 | $186.42 | 400 |
| 03:14 PM | $186.42 | Up $0.00 | $186.42 | $186.42 | 0 |
| 03:14 PM | $186.42 | Up $0.00 | $186.42 | $186.42 | 0 |
| 03:13 PM | $186.63 | Up $0.29 | $186.63 | $186.52 | 1,200 |
| 03:12 PM | $186.34 | Up $0.00 | $186.34 | $186.34 | 100 |
| 03:11 PM | $186.34 | Up $0.08 | $186.51 | $186.34 | 200 |
| 03:10 PM | $186.26 | Up $0.15 | $186.31 | $186.26 | 200 |
| 03:04 PM | $186.11 | Down $ -0.02 | $186.25 | $186.11 | 200 |
| 03:04 PM | $186.11 | Up $0.00 | $186.25 | $186.11 | 0 |
| 03:04 PM | $186.11 | Up $0.00 | $186.25 | $186.11 | 0 |
| 03:04 PM | $186.11 | Up $0.00 | $186.25 | $186.11 | 0 |
| 03:04 PM | $186.11 | Up $0.00 | $186.25 | $186.11 | 0 |
| 03:04 PM | $186.11 | Up $0.00 | $186.25 | $186.11 | 0 |
| 03:02 PM | $186.13 | Down $ -0.17 | $186.13 | $186.13 | 200 |
| 03:02 PM | $186.13 | Up $0.00 | $186.13 | $186.13 | 0 |
| 03:01 PM | $186.30 | Down $ -0.28 | $186.30 | $186.30 | 300 |
| 02:58 PM | $186.58 | Up $0.70 | $186.61 | $186.09 | 2,400 |
| 02:58 PM | $186.58 | Up $0.00 | $186.61 | $186.09 | 0 |
| 02:58 PM | $186.58 | Up $0.00 | $186.61 | $186.09 | 0 |
| 02:54 PM | $185.88 | Down $ -0.36 | $185.95 | $185.88 | 200 |
| 02:54 PM | $185.88 | Up $0.00 | $185.95 | $185.88 | 0 |
| 02:54 PM | $185.88 | Up $0.00 | $185.95 | $185.88 | 0 |
| 02:54 PM | $185.88 | Up $0.00 | $185.95 | $185.88 | 0 |
| 02:52 PM | $186.24 | Up $0.19 | $186.24 | $186.12 | 700 |
| 02:52 PM | $186.24 | Up $0.00 | $186.24 | $186.12 | 0 |
| 02:50 PM | $186.05 | Up $0.07 | $186.05 | $185.89 | 600 |
| 02:50 PM | $186.05 | Up $0.00 | $186.05 | $185.89 | 0 |
| 02:47 PM | $185.98 | Down $ -0.33 | $185.98 | $185.98 | 100 |
| 02:47 PM | $185.98 | Up $0.00 | $185.98 | $185.98 | 0 |
| 02:47 PM | $185.98 | Up $0.00 | $185.98 | $185.98 | 0 |
| 02:45 PM | $186.31 | Down $ -0.22 | $186.31 | $186.31 | 100 |
| 02:45 PM | $186.31 | Up $0.00 | $186.31 | $186.31 | 0 |
| 02:42 PM | $186.53 | Down $ -0.29 | $186.66 | $186.53 | 500 |
| 02:42 PM | $186.53 | Up $0.00 | $186.66 | $186.53 | 0 |
| 02:42 PM | $186.53 | Up $0.00 | $186.66 | $186.53 | 0 |
| 02:38 PM | $186.82 | Up $0.19 | $186.82 | $186.71 | 200 |
| 02:38 PM | $186.82 | Up $0.00 | $186.82 | $186.71 | 0 |
| 02:38 PM | $186.82 | Up $0.00 | $186.82 | $186.71 | 0 |
| 02:38 PM | $186.82 | Up $0.00 | $186.82 | $186.71 | 0 |
| 02:33 PM | $186.63 | Down $ -0.21 | $186.63 | $186.63 | 100 |
| 02:33 PM | $186.63 | Up $0.00 | $186.63 | $186.63 | 0 |
| 02:33 PM | $186.63 | Up $0.00 | $186.63 | $186.63 | 0 |
| 02:33 PM | $186.63 | Up $0.00 | $186.63 | $186.63 | 0 |
| 02:33 PM | $186.63 | Up $0.00 | $186.63 | $186.63 | 0 |
| 02:29 PM | $186.84 | Up $0.19 | $186.84 | $186.56 | 1,100 |
| 02:29 PM | $186.84 | Up $0.00 | $186.84 | $186.56 | 0 |
| 02:29 PM | $186.84 | Up $0.00 | $186.84 | $186.56 | 0 |
| 02:29 PM | $186.84 | Up $0.00 | $186.84 | $186.56 | 0 |
| 02:27 PM | $186.65 | Down $ -0.14 | $186.65 | $186.65 | 100 |
| 02:27 PM | $186.65 | Up $0.00 | $186.65 | $186.65 | 0 |
| 02:25 PM | $186.79 | Down $ -0.13 | $186.79 | $186.79 | 100 |
| 02:25 PM | $186.79 | Up $0.00 | $186.79 | $186.79 | 0 |
| 02:20 PM | $186.92 | Down $ -0.12 | $186.92 | $186.87 | 200 |
| 02:20 PM | $186.92 | Up $0.00 | $186.92 | $186.87 | 0 |
| 02:20 PM | $186.92 | Up $0.00 | $186.92 | $186.87 | 0 |
| 02:20 PM | $186.92 | Up $0.00 | $186.92 | $186.87 | 0 |
| 02:20 PM | $186.92 | Up $0.00 | $186.92 | $186.87 | 0 |
| 02:07 PM | $187.04 | Up $0.01 | $187.04 | $187.04 | 200 |
| 02:07 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 02:07 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 02:07 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 02:07 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 02:07 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 02:07 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 02:07 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 02:07 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 02:07 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 02:07 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 02:07 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 02:07 PM | $187.04 | Up $0.00 | $187.04 | $187.04 | 0 |
| 02:04 PM | $187.03 | Down $ -0.37 | $187.10 | $187.03 | 300 |
| 02:04 PM | $187.03 | Up $0.00 | $187.10 | $187.03 | 0 |
| 02:04 PM | $187.03 | Up $0.00 | $187.10 | $187.03 | 0 |
| 02:02 PM | $187.40 | Down $ -0.19 | $187.41 | $187.40 | 200 |
| 02:02 PM | $187.40 | Up $0.00 | $187.41 | $187.40 | 0 |
| 01:56 PM | $187.59 | Down $ -0.25 | $187.59 | $187.43 | 2,100 |
| 01:56 PM | $187.59 | Up $0.00 | $187.59 | $187.43 | 0 |
| 01:56 PM | $187.59 | Up $0.00 | $187.59 | $187.43 | 0 |
| 01:56 PM | $187.59 | Up $0.00 | $187.59 | $187.43 | 0 |
| 01:56 PM | $187.59 | Up $0.00 | $187.59 | $187.43 | 0 |
| 01:56 PM | $187.59 | Up $0.00 | $187.59 | $187.43 | 0 |
| 01:55 PM | $187.84 | Up $0.13 | $187.84 | $187.84 | 100 |
| 01:54 PM | $187.71 | Up $0.09 | $187.71 | $187.71 | 100 |
| 01:53 PM | $187.61 | Down $ -0.50 | $187.95 | $187.61 | 900 |
| 01:50 PM | $188.12 | Down $ -0.03 | $188.12 | $188.12 | 100 |
| 01:50 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 01:50 PM | $188.12 | Up $0.00 | $188.12 | $188.12 | 0 |
| 01:40 PM | $188.15 | Up $0.22 | $188.15 | $188.14 | 300 |
| 01:40 PM | $188.15 | Up $0.00 | $188.15 | $188.14 | 0 |
| 01:40 PM | $188.15 | Up $0.00 | $188.15 | $188.14 | 0 |
| 01:40 PM | $188.15 | Up $0.00 | $188.15 | $188.14 | 0 |
| 01:40 PM | $188.15 | Up $0.00 | $188.15 | $188.14 | 0 |
| 01:40 PM | $188.15 | Up $0.00 | $188.15 | $188.14 | 0 |
| 01:40 PM | $188.15 | Up $0.00 | $188.15 | $188.14 | 0 |
| 01:40 PM | $188.15 | Up $0.00 | $188.15 | $188.14 | 0 |
| 01:40 PM | $188.15 | Up $0.00 | $188.15 | $188.14 | 0 |
| 01:40 PM | $188.15 | Up $0.00 | $188.15 | $188.14 | 0 |
| 01:39 PM | $187.93 | Down $ -0.32 | $187.93 | $187.93 | 100 |
| 01:35 PM | $188.25 | Down $ -0.05 | $188.25 | $188.14 | 600 |
| 01:35 PM | $188.25 | Up $0.00 | $188.25 | $188.14 | 0 |
| 01:35 PM | $188.25 | Up $0.00 | $188.25 | $188.14 | 0 |
| 01:35 PM | $188.25 | Up $0.00 | $188.25 | $188.14 | 0 |
| 01:34 PM | $188.30 | Down $ -0.04 | $188.30 | $188.30 | 200 |
| 01:31 PM | $188.34 | Up $0.84 | $188.34 | $187.94 | 1,100 |
| 01:31 PM | $188.34 | Up $0.00 | $188.34 | $187.94 | 0 |
| 01:31 PM | $188.34 | Up $0.00 | $188.34 | $187.94 | 0 |
| 01:29 PM | $187.50 | Up $0.21 | $187.50 | $187.50 | 100 |
| 01:29 PM | $187.50 | Up $0.00 | $187.50 | $187.50 | 0 |
| 01:28 PM | $187.29 | Up $0.23 | $187.29 | $187.19 | 500 |
| 01:21 PM | $187.06 | Up $0.26 | $187.06 | $187.06 | 400 |
| 01:21 PM | $187.06 | Up $0.00 | $187.06 | $187.06 | 0 |
| 01:21 PM | $187.06 | Up $0.00 | $187.06 | $187.06 | 0 |
| 01:21 PM | $187.06 | Up $0.00 | $187.06 | $187.06 | 0 |
| 01:21 PM | $187.06 | Up $0.00 | $187.06 | $187.06 | 0 |
| 01:21 PM | $187.06 | Up $0.00 | $187.06 | $187.06 | 0 |
| 01:21 PM | $187.06 | Up $0.00 | $187.06 | $187.06 | 0 |
| 01:18 PM | $186.80 | Down $ -0.21 | $186.88 | $186.80 | 600 |
| 01:18 PM | $186.80 | Up $0.00 | $186.88 | $186.80 | 0 |
| 01:18 PM | $186.80 | Up $0.00 | $186.88 | $186.80 | 0 |
| 01:17 PM | $187.02 | Down $ -0.04 | $187.02 | $187.02 | 100 |
| 01:14 PM | $187.05 | Down $ -0.19 | $187.06 | $187.02 | 1,000 |
| 01:14 PM | $187.05 | Up $0.00 | $187.06 | $187.02 | 0 |
| 01:14 PM | $187.05 | Up $0.00 | $187.06 | $187.02 | 0 |
| 01:11 PM | $187.24 | Up $0.24 | $187.36 | $187.23 | 600 |
| 01:11 PM | $187.24 | Up $0.00 | $187.36 | $187.23 | 0 |
| 01:11 PM | $187.24 | Up $0.00 | $187.36 | $187.23 | 0 |
| 01:08 PM | $187.00 | Down $ -0.14 | $187.10 | $187.00 | 400 |
| 01:08 PM | $187.00 | Up $0.00 | $187.10 | $187.00 | 0 |
| 01:08 PM | $187.00 | Up $0.00 | $187.10 | $187.00 | 0 |
| 01:04 PM | $187.14 | Down $ -0.29 | $187.48 | $187.14 | 1,800 |
| 01:04 PM | $187.14 | Up $0.00 | $187.48 | $187.14 | 0 |
| 01:04 PM | $187.14 | Up $0.00 | $187.48 | $187.14 | 0 |
| 01:04 PM | $187.14 | Up $0.00 | $187.48 | $187.14 | 0 |
| 01:03 PM | $187.43 | Up $0.01 | $187.43 | $187.22 | 400 |
| 01:00 PM | $187.42 | Up $0.00 | $187.42 | $187.42 | 200 |
| 01:00 PM | $187.42 | Up $0.00 | $187.42 | $187.42 | 0 |
| 01:00 PM | $187.42 | Up $0.00 | $187.42 | $187.42 | 0 |
| 12:59 PM | $187.42 | Down $ -0.39 | $187.42 | $187.10 | 1,500 |
| 12:56 PM | $187.81 | Up $0.56 | $187.81 | $187.70 | 600 |
| 12:56 PM | $187.81 | Up $0.00 | $187.81 | $187.70 | 0 |
| 12:56 PM | $187.81 | Up $0.00 | $187.81 | $187.70 | 0 |
| 12:49 PM | $187.25 | Down $ -0.05 | $187.26 | $187.25 | 200 |
| 12:49 PM | $187.25 | Up $0.00 | $187.26 | $187.25 | 0 |
| 12:49 PM | $187.25 | Up $0.00 | $187.26 | $187.25 | 0 |
| 12:49 PM | $187.25 | Up $0.00 | $187.26 | $187.25 | 0 |
| 12:49 PM | $187.25 | Up $0.00 | $187.26 | $187.25 | 0 |
| 12:49 PM | $187.25 | Up $0.00 | $187.26 | $187.25 | 0 |
| 12:49 PM | $187.25 | Up $0.00 | $187.26 | $187.25 | 0 |
| 12:48 PM | $187.30 | Down $ -0.20 | $187.39 | $187.30 | 700 |
| 12:47 PM | $187.50 | Down $ -0.32 | $187.50 | $187.50 | 300 |
| 12:43 PM | $187.82 | Up $0.38 | $187.82 | $187.62 | 700 |
| 12:43 PM | $187.82 | Up $0.00 | $187.82 | $187.62 | 0 |
| 12:43 PM | $187.82 | Up $0.00 | $187.82 | $187.62 | 0 |
| 12:43 PM | $187.82 | Up $0.00 | $187.82 | $187.62 | 0 |
| 12:42 PM | $187.45 | Up $0.04 | $187.45 | $187.45 | 100 |
| 12:36 PM | $187.40 | Up $0.00 | $187.40 | $187.40 | 100 |
| 12:36 PM | $187.40 | Up $0.00 | $187.40 | $187.40 | 0 |
| 12:36 PM | $187.40 | Up $0.00 | $187.40 | $187.40 | 0 |
| 12:36 PM | $187.40 | Up $0.00 | $187.40 | $187.40 | 0 |
| 12:36 PM | $187.40 | Up $0.00 | $187.40 | $187.40 | 0 |
| 12:36 PM | $187.40 | Up $0.00 | $187.40 | $187.40 | 0 |
| 12:35 PM | $187.40 | Down $ -0.20 | $187.60 | $187.40 | 600 |
| 12:34 PM | $187.60 | Down $ -0.42 | $187.75 | $187.58 | 800 |
| 12:32 PM | $188.02 | Up $0.20 | $188.02 | $187.98 | 500 |
| 12:32 PM | $188.02 | Up $0.00 | $188.02 | $187.98 | 0 |
| 12:31 PM | $187.82 | Down $ -0.11 | $187.82 | $187.82 | 100 |
| 12:30 PM | $187.93 | Up $0.07 | $187.93 | $187.93 | 100 |
| 12:29 PM | $187.86 | Up $0.17 | $187.86 | $187.78 | 400 |
| 12:28 PM | $187.69 | Down $ -0.09 | $187.69 | $187.69 | 200 |
| 12:27 PM | $187.78 | Up $0.44 | $187.78 | $187.45 | 700 |
| 12:23 PM | $187.34 | Down $ -0.06 | $187.34 | $187.34 | 100 |
| 12:23 PM | $187.34 | Up $0.00 | $187.34 | $187.34 | 0 |
| 12:23 PM | $187.34 | Up $0.00 | $187.34 | $187.34 | 0 |
| 12:23 PM | $187.34 | Up $0.00 | $187.34 | $187.34 | 0 |
| 12:22 PM | $187.40 | Down $ -0.10 | $187.45 | $187.40 | 600 |
| 12:17 PM | $187.50 | Up $0.00 | $187.50 | $187.50 | 200 |
| 12:17 PM | $187.50 | Up $0.00 | $187.50 | $187.50 | 0 |
| 12:17 PM | $187.50 | Up $0.00 | $187.50 | $187.50 | 0 |
| 12:17 PM | $187.50 | Up $0.00 | $187.50 | $187.50 | 0 |
| 12:17 PM | $187.50 | Up $0.00 | $187.50 | $187.50 | 0 |
| 12:16 PM | $187.50 | Down $ -0.39 | $187.58 | $187.50 | 200 |
| 12:06 PM | $187.89 | Up $0.43 | $187.89 | $187.67 | 700 |
| 12:06 PM | $187.89 | Up $0.00 | $187.89 | $187.67 | 0 |
| 12:06 PM | $187.89 | Up $0.00 | $187.89 | $187.67 | 0 |
| 12:06 PM | $187.89 | Up $0.00 | $187.89 | $187.67 | 0 |
| 12:06 PM | $187.89 | Up $0.00 | $187.89 | $187.67 | 0 |
| 12:06 PM | $187.89 | Up $0.00 | $187.89 | $187.67 | 0 |
| 12:06 PM | $187.89 | Up $0.00 | $187.89 | $187.67 | 0 |
| 12:06 PM | $187.89 | Up $0.00 | $187.89 | $187.67 | 0 |
| 12:06 PM | $187.89 | Up $0.00 | $187.89 | $187.67 | 0 |
| 12:06 PM | $187.89 | Up $0.00 | $187.89 | $187.67 | 0 |
| 12:05 PM | $187.46 | Up $0.01 | $187.46 | $187.46 | 200 |
| 12:04 PM | $187.45 | Up $0.23 | $187.45 | $187.40 | 300 |
| 12:03 PM | $187.22 | Down $ -0.53 | $187.22 | $187.22 | 100 |
| 12:02 PM | $187.75 | Down $ -0.01 | $187.76 | $187.75 | 300 |
| 12:01 PM | $187.76 | Down $ -0.34 | $187.76 | $187.76 | 100 |
| 11:57 AM | $188.10 | Down $ -0.10 | $188.10 | $188.10 | 300 |
| 11:57 AM | $188.10 | Up $0.00 | $188.10 | $188.10 | 0 |
| 11:57 AM | $188.10 | Up $0.00 | $188.10 | $188.10 | 0 |
| 11:57 AM | $188.10 | Up $0.00 | $188.10 | $188.10 | 0 |
| 11:55 AM | $188.20 | Down $ -0.35 | $188.40 | $188.20 | 1,200 |
| 11:55 AM | $188.20 | Up $0.00 | $188.40 | $188.20 | 0 |
| 11:53 AM | $188.55 | Up $0.05 | $188.69 | $188.55 | 800 |
| 11:53 AM | $188.55 | Up $0.00 | $188.69 | $188.55 | 0 |
| 11:51 AM | $188.50 | Down $ -0.20 | $188.62 | $188.40 | 2,100 |
| 11:51 AM | $188.50 | Up $0.00 | $188.62 | $188.40 | 0 |
| 11:49 AM | $188.70 | Down $ -0.40 | $189.11 | $188.70 | 1,400 |
| 11:49 AM | $188.70 | Up $0.00 | $189.11 | $188.70 | 0 |
| 11:45 AM | $189.10 | Down $ -0.23 | $189.11 | $189.10 | 400 |
| 11:45 AM | $189.10 | Up $0.00 | $189.11 | $189.10 | 0 |
| 11:45 AM | $189.10 | Up $0.00 | $189.11 | $189.10 | 0 |
| 11:45 AM | $189.10 | Up $0.00 | $189.11 | $189.10 | 0 |
| 11:33 AM | $189.33 | Up $0.27 | $189.33 | $189.33 | 100 |
| 11:33 AM | $189.33 | Up $0.00 | $189.33 | $189.33 | 0 |
| 11:33 AM | $189.33 | Up $0.00 | $189.33 | $189.33 | 0 |
| 11:33 AM | $189.33 | Up $0.00 | $189.33 | $189.33 | 0 |
| 11:33 AM | $189.33 | Up $0.00 | $189.33 | $189.33 | 0 |
| 11:33 AM | $189.33 | Up $0.00 | $189.33 | $189.33 | 0 |
| 11:33 AM | $189.33 | Up $0.00 | $189.33 | $189.33 | 0 |
| 11:33 AM | $189.33 | Up $0.00 | $189.33 | $189.33 | 0 |
| 11:33 AM | $189.33 | Up $0.00 | $189.33 | $189.33 | 0 |
| 11:33 AM | $189.33 | Up $0.00 | $189.33 | $189.33 | 0 |
| 11:33 AM | $189.33 | Up $0.00 | $189.33 | $189.33 | 0 |
| 11:33 AM | $189.33 | Up $0.00 | $189.33 | $189.33 | 0 |
| 11:31 AM | $189.06 | Up $0.64 | $189.06 | $188.66 | 1,100 |
| 11:31 AM | $189.06 | Up $0.00 | $189.06 | $188.66 | 0 |
| 11:29 AM | $188.42 | Down $ -0.08 | $188.44 | $188.42 | 300 |
| 11:29 AM | $188.42 | Up $0.00 | $188.44 | $188.42 | 0 |
| 11:25 AM | $188.50 | Down $ -0.27 | $188.50 | $188.50 | 400 |
| 11:25 AM | $188.50 | Up $0.00 | $188.50 | $188.50 | 0 |
| 11:25 AM | $188.50 | Up $0.00 | $188.50 | $188.50 | 0 |
| 11:25 AM | $188.50 | Up $0.00 | $188.50 | $188.50 | 0 |
| 11:16 AM | $188.77 | Down $ -0.01 | $188.86 | $188.77 | 1,400 |
| 11:16 AM | $188.77 | Up $0.00 | $188.86 | $188.77 | 0 |
| 11:16 AM | $188.77 | Up $0.00 | $188.86 | $188.77 | 0 |
| 11:16 AM | $188.77 | Up $0.00 | $188.86 | $188.77 | 0 |
| 11:16 AM | $188.77 | Up $0.00 | $188.86 | $188.77 | 0 |
| 11:16 AM | $188.77 | Up $0.00 | $188.86 | $188.77 | 0 |
| 11:16 AM | $188.77 | Up $0.00 | $188.86 | $188.77 | 0 |
| 11:16 AM | $188.77 | Up $0.00 | $188.86 | $188.77 | 0 |
| 11:16 AM | $188.77 | Up $0.00 | $188.86 | $188.77 | 0 |
| 11:15 AM | $188.78 | Up $0.47 | $188.78 | $188.59 | 300 |
| 11:10 AM | $188.31 | Down $ -0.27 | $188.31 | $188.31 | 100 |
| 11:10 AM | $188.31 | Up $0.00 | $188.31 | $188.31 | 0 |
| 11:10 AM | $188.31 | Up $0.00 | $188.31 | $188.31 | 0 |
| 11:10 AM | $188.31 | Up $0.00 | $188.31 | $188.31 | 0 |
| 11:10 AM | $188.31 | Up $0.00 | $188.31 | $188.31 | 0 |
| 11:01 AM | $188.58 | Up $0.18 | $188.73 | $188.58 | 200 |
| 11:01 AM | $188.58 | Up $0.00 | $188.73 | $188.58 | 0 |
| 11:01 AM | $188.58 | Up $0.00 | $188.73 | $188.58 | 0 |
| 11:01 AM | $188.58 | Up $0.00 | $188.73 | $188.58 | 0 |
| 11:01 AM | $188.58 | Up $0.00 | $188.73 | $188.58 | 0 |
| 11:01 AM | $188.58 | Up $0.00 | $188.73 | $188.58 | 0 |
| 11:01 AM | $188.58 | Up $0.00 | $188.73 | $188.58 | 0 |
| 11:01 AM | $188.58 | Up $0.00 | $188.73 | $188.58 | 0 |
| 11:01 AM | $188.58 | Up $0.00 | $188.73 | $188.58 | 0 |
| 10:59 AM | $188.40 | Down $ -0.25 | $188.40 | $188.40 | 200 |
| 10:59 AM | $188.40 | Up $0.00 | $188.40 | $188.40 | 0 |
| 10:56 AM | $188.65 | Up $0.25 | $188.65 | $188.65 | 100 |
| 10:56 AM | $188.65 | Up $0.00 | $188.65 | $188.65 | 0 |
| 10:56 AM | $188.65 | Up $0.00 | $188.65 | $188.65 | 0 |
| 10:55 AM | $188.40 | Down $ -0.21 | $188.60 | $188.40 | 1,200 |
| 10:54 AM | $188.61 | Down $ -0.19 | $188.61 | $188.61 | 100 |
| 10:50 AM | $188.80 | Down $ -0.10 | $188.84 | $188.80 | 700 |
| 10:50 AM | $188.80 | Up $0.00 | $188.84 | $188.80 | 0 |
| 10:50 AM | $188.80 | Up $0.00 | $188.84 | $188.80 | 0 |
| 10:50 AM | $188.80 | Up $0.00 | $188.84 | $188.80 | 0 |
| 10:47 AM | $188.90 | Down $ -0.30 | $189.10 | $188.90 | 2,100 |
| 10:47 AM | $188.90 | Up $0.00 | $189.10 | $188.90 | 0 |
| 10:47 AM | $188.90 | Up $0.00 | $189.10 | $188.90 | 0 |
| 10:46 AM | $189.20 | Down $ -0.23 | $189.30 | $189.20 | 1,000 |
| 10:42 AM | $189.43 | Down $ -0.39 | $189.62 | $189.43 | 300 |
| 10:42 AM | $189.43 | Up $0.00 | $189.62 | $189.43 | 0 |
| 10:42 AM | $189.43 | Up $0.00 | $189.62 | $189.43 | 0 |
| 10:42 AM | $189.43 | Up $0.00 | $189.62 | $189.43 | 0 |
| 10:39 AM | $189.82 | Up $0.13 | $189.84 | $189.82 | 300 |
| 10:39 AM | $189.82 | Up $0.00 | $189.84 | $189.82 | 0 |
| 10:39 AM | $189.82 | Up $0.00 | $189.84 | $189.82 | 0 |
| 10:37 AM | $189.69 | Up $0.41 | $189.69 | $189.44 | 1,100 |
| 10:37 AM | $189.69 | Up $0.00 | $189.69 | $189.44 | 0 |
| 10:36 AM | $189.28 | Up $0.18 | $189.28 | $189.28 | 100 |
| 10:35 AM | $189.10 | Down $ -0.15 | $189.10 | $189.10 | 100 |
| 10:34 AM | $189.25 | Up $0.14 | $189.32 | $189.25 | 200 |
| 10:32 AM | $189.11 | Down $ -0.09 | $189.11 | $189.11 | 100 |
| 10:32 AM | $189.11 | Up $0.00 | $189.11 | $189.11 | 0 |
| 10:30 AM | $189.20 | Down $ -0.10 | $189.20 | $189.20 | 500 |
| 10:30 AM | $189.20 | Up $0.00 | $189.20 | $189.20 | 0 |
| 10:29 AM | $189.30 | Down $ -0.22 | $189.51 | $189.30 | 1,600 |
| 10:20 AM | $189.52 | Down $ -0.21 | $189.62 | $189.52 | 1,000 |
| 10:20 AM | $189.52 | Up $0.00 | $189.62 | $189.52 | 0 |
| 10:20 AM | $189.52 | Up $0.00 | $189.62 | $189.52 | 0 |
| 10:20 AM | $189.52 | Up $0.00 | $189.62 | $189.52 | 0 |
| 10:20 AM | $189.52 | Up $0.00 | $189.62 | $189.52 | 0 |
| 10:20 AM | $189.52 | Up $0.00 | $189.62 | $189.52 | 0 |
| 10:20 AM | $189.52 | Up $0.00 | $189.62 | $189.52 | 0 |
| 10:20 AM | $189.52 | Up $0.00 | $189.62 | $189.52 | 0 |
| 10:20 AM | $189.52 | Up $0.00 | $189.62 | $189.52 | 0 |
| 10:17 AM | $189.73 | Up $0.50 | $189.80 | $189.62 | 700 |
| 10:17 AM | $189.73 | Up $0.00 | $189.80 | $189.62 | 0 |
| 10:17 AM | $189.73 | Up $0.00 | $189.80 | $189.62 | 0 |
| 10:16 AM | $189.23 | Up $0.03 | $189.29 | $189.23 | 600 |
| 10:12 AM | $189.20 | Down $ -0.10 | $189.21 | $189.20 | 600 |
| 10:12 AM | $189.20 | Up $0.00 | $189.21 | $189.20 | 0 |
| 10:12 AM | $189.20 | Up $0.00 | $189.21 | $189.20 | 0 |
| 10:12 AM | $189.20 | Up $0.00 | $189.21 | $189.20 | 0 |
| 10:11 AM | $189.30 | Down $ -0.39 | $189.63 | $189.30 | 2,400 |
| 10:10 AM | $189.69 | Down $ -0.14 | $189.69 | $189.69 | 200 |
| 10:02 AM | $189.83 | Up $0.46 | $189.87 | $189.50 | 1,200 |
| 10:02 AM | $189.83 | Up $0.00 | $189.87 | $189.50 | 0 |
| 10:02 AM | $189.83 | Up $0.00 | $189.87 | $189.50 | 0 |
| 10:02 AM | $189.83 | Up $0.00 | $189.87 | $189.50 | 0 |
| 10:02 AM | $189.83 | Up $0.00 | $189.87 | $189.50 | 0 |
| 10:02 AM | $189.83 | Up $0.00 | $189.87 | $189.50 | 0 |
| 10:02 AM | $189.83 | Up $0.00 | $189.87 | $189.50 | 0 |
| 10:02 AM | $189.83 | Up $0.00 | $189.87 | $189.50 | 0 |
| 10:01 AM | $189.37 | Up $0.17 | $189.37 | $189.37 | 100 |
| 09:59 AM | $189.20 | Up $0.00 | $189.20 | $189.20 | 400 |
| 09:59 AM | $189.20 | Up $0.00 | $189.20 | $189.20 | 0 |
| 09:58 AM | $189.20 | Down $ -0.10 | $189.20 | $189.20 | 100 |
| 09:56 AM | $189.30 | Down $ -0.08 | $189.30 | $189.30 | 500 |
| 09:56 AM | $189.30 | Up $0.00 | $189.30 | $189.30 | 0 |
| 09:54 AM | $189.38 | Up $0.33 | $189.38 | $189.38 | 200 |
| 09:54 AM | $189.38 | Up $0.00 | $189.38 | $189.38 | 0 |
| 09:51 AM | $189.05 | Down $ -0.36 | $189.11 | $189.05 | 700 |
| 09:51 AM | $189.05 | Up $0.00 | $189.11 | $189.05 | 0 |
| 09:51 AM | $189.05 | Up $0.00 | $189.11 | $189.05 | 0 |
| 09:50 AM | $189.41 | Up $0.21 | $189.41 | $189.41 | 100 |
| 09:49 AM | $189.20 | Down $ -0.51 | $189.67 | $189.20 | 1,500 |
| 09:48 AM | $189.71 | Down $ -0.09 | $189.81 | $189.71 | 700 |
| 09:47 AM | $189.80 | Down $ -0.77 | $190.20 | $189.80 | 2,100 |
| 09:45 AM | $190.57 | Up $0.34 | $190.57 | $190.55 | 200 |
| 09:45 AM | $190.57 | Up $0.00 | $190.57 | $190.55 | 0 |
| 09:43 AM | $190.23 | Up $0.31 | $190.23 | $190.12 | 500 |
| 09:43 AM | $190.23 | Up $0.00 | $190.23 | $190.12 | 0 |
| 09:41 AM | $189.92 | Up $0.34 | $189.93 | $189.92 | 400 |
| 09:41 AM | $189.92 | Up $0.00 | $189.93 | $189.92 | 0 |
| 09:40 AM | $189.58 | Down $ -0.54 | $189.58 | $188.81 | 4,000 |
| 09:32 AM | $190.12 | Down $ -0.06 | $190.12 | $190.10 | 200 |
| 09:32 AM | $190.12 | Up $0.00 | $190.12 | $190.10 | 0 |
| 09:32 AM | $190.12 | Up $0.00 | $190.12 | $190.10 | 0 |
| 09:32 AM | $190.12 | Up $0.00 | $190.12 | $190.10 | 0 |
| 09:32 AM | $190.12 | Up $0.00 | $190.12 | $190.10 | 0 |
| 09:32 AM | $190.12 | Up $0.00 | $190.12 | $190.10 | 0 |
| 09:32 AM | $190.12 | Up $0.00 | $190.12 | $190.10 | 0 |
| 09:32 AM | $190.12 | Up $0.00 | $190.12 | $190.10 | 0 |
| 09:31 AM | $190.18 | Up $0.18 | $190.18 | $190.12 | 800 |
| 09:30 AM | $190.00 | Down $ -1.34 | $190.44 | $189.99 | 1,400 |
| Previous close | $191.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $184.82 | $187.76 | $188.34 | $184.82 | 278,400 |
| 28/05/2026 | $191.34 | $188.06 | $191.93 | $187.94 | 167,900 |
| 27/05/2026 | $186.49 | $186.62 | $187.30 | $185.50 | 96,400 |
| 26/05/2026 | $184.96 | $183.50 | $185.15 | $182.29 | 102,000 |
| 25/05/2026 | $183.92 | $184.63 | $185.32 | $183.73 | 28,700 |
| 22/05/2026 | $181.79 | $182.51 | $182.87 | $181.63 | 99,300 |
| 21/05/2026 | $183.41 | $181.34 | $184.18 | $180.84 | 86,700 |
| 20/05/2026 | $180.87 | $179.50 | $181.42 | $178.90 | 108,900 |
| 19/05/2026 | $175.09 | $179.44 | $180.57 | $174.82 | 144,000 |
| 15/05/2026 | $178.54 | $179.12 | $179.70 | $178.01 | 76,400 |
| 14/05/2026 | $178.04 | $179.80 | $180.39 | $177.30 | 78,900 |
| 13/05/2026 | $177.11 | $178.40 | $178.98 | $176.17 | 103,900 |
| 12/05/2026 | $178.96 | $180.22 | $180.65 | $177.94 | 86,200 |
| 11/05/2026 | $179.58 | $181.00 | $181.91 | $179.45 | 58,900 |
| 08/05/2026 | $184.23 | $184.27 | $184.88 | $183.00 | 103,100 |
| 07/05/2026 | $183.47 | $184.45 | $184.58 | $182.33 | 101,400 |
| 06/05/2026 | $180.84 | $179.03 | $182.88 | $178.79 | 132,400 |
| 05/05/2026 | $171.21 | $170.81 | $171.98 | $169.60 | 123,800 |
| 04/05/2026 | $174.24 | $176.46 | $176.46 | $173.99 | 63,600 |
| 01/05/2026 | $179.90 | $182.10 | $182.77 | $178.67 | 76,400 |
| 30/04/2026 | $182.01 | $182.04 | $183.61 | $181.67 | 100,100 |
| 29/04/2026 | $183.50 | $187.20 | $189.45 | $183.39 | 121,200 |
| 28/04/2026 | $195.90 | $199.20 | $199.64 | $195.69 | 81,700 |
| 27/04/2026 | $200.01 | $200.65 | $201.20 | $198.79 | 153,100 |
| 24/04/2026 | $200.04 | $198.78 | $202.10 | $198.51 | 54,200 |
| 23/04/2026 | $204.55 | $204.72 | $210.84 | $200.96 | 299,200 |
| 22/04/2026 | $204.41 | $201.99 | $204.67 | $201.66 | 63,800 |
| 21/04/2026 | $200.63 | $202.36 | $202.68 | $200.29 | 66,500 |
| 20/04/2026 | $204.72 | $207.04 | $207.04 | $204.55 | 74,600 |
| 17/04/2026 | $208.59 | $208.38 | $209.51 | $207.27 | 87,600 |
Graphs are not available, please refer to the detailed table