Find a quote
FIRSTSERVICE CORPORATION
279.26 Up 0.34 (0.12 %)
Delayed : 2025/09/08 04:00:09
- Previous close $278.92
- Opening $279.99
- Today High $281.32
- Today Low $278.81
- Price Bid $252.00
- Price Ask $252.00
- 52 Weeks High $281.32
- 52 Weeks Low $220.39
- Size Bid 1
- Size Ask 1
- Volume 49,662
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $279.26 | Up $0.10 | $279.26 | $279.26 | 19,700 |
| 03:59 PM | $279.16 | Down $ -0.26 | $279.43 | $279.09 | 2,100 |
| 03:58 PM | $279.42 | Up $0.09 | $279.42 | $279.10 | 1,200 |
| 03:57 PM | $279.33 | Down $ -0.02 | $279.33 | $279.25 | 1,100 |
| 03:56 PM | $279.35 | Up $0.05 | $279.36 | $279.35 | 200 |
| 03:55 PM | $279.30 | Down $ -0.48 | $279.82 | $279.30 | 1,000 |
| 03:54 PM | $279.78 | Up $0.06 | $279.78 | $279.70 | 800 |
| 03:52 PM | $279.72 | Up $0.09 | $279.72 | $279.35 | 300 |
| 03:52 PM | $279.72 | Up $0.00 | $279.72 | $279.35 | 0 |
| 03:50 PM | $279.63 | Down $ -0.50 | $279.69 | $279.44 | 1,500 |
| 03:50 PM | $279.63 | Up $0.00 | $279.69 | $279.44 | 0 |
| 03:49 PM | $280.13 | Up $0.07 | $280.13 | $280.13 | 100 |
| 03:48 PM | $280.06 | Up $0.00 | $280.06 | $279.70 | 600 |
| 03:43 PM | $280.06 | Up $0.07 | $280.06 | $280.06 | 100 |
| 03:43 PM | $280.06 | Up $0.00 | $280.06 | $280.06 | 0 |
| 03:43 PM | $280.06 | Up $0.00 | $280.06 | $280.06 | 0 |
| 03:43 PM | $280.06 | Up $0.00 | $280.06 | $280.06 | 0 |
| 03:43 PM | $280.06 | Up $0.00 | $280.06 | $280.06 | 0 |
| 03:42 PM | $279.99 | Up $0.03 | $279.99 | $279.95 | 800 |
| 03:40 PM | $279.96 | Up $0.12 | $279.96 | $279.96 | 100 |
| 03:40 PM | $279.96 | Up $0.00 | $279.96 | $279.96 | 0 |
| 03:38 PM | $279.84 | Up $0.01 | $279.84 | $279.83 | 200 |
| 03:38 PM | $279.84 | Up $0.00 | $279.84 | $279.83 | 0 |
| 03:35 PM | $279.83 | Up $0.15 | $279.83 | $279.83 | 100 |
| 03:35 PM | $279.83 | Up $0.00 | $279.83 | $279.83 | 0 |
| 03:35 PM | $279.83 | Up $0.00 | $279.83 | $279.83 | 0 |
| 03:31 PM | $279.68 | Down $ -0.12 | $279.68 | $279.68 | 300 |
| 03:31 PM | $279.68 | Up $0.00 | $279.68 | $279.68 | 0 |
| 03:31 PM | $279.68 | Up $0.00 | $279.68 | $279.68 | 0 |
| 03:31 PM | $279.68 | Up $0.00 | $279.68 | $279.68 | 0 |
| 03:30 PM | $279.80 | Down $ -0.21 | $280.01 | $279.80 | 200 |
| 03:28 PM | $280.01 | Up $0.21 | $280.01 | $280.01 | 100 |
| 03:28 PM | $280.01 | Up $0.00 | $280.01 | $280.01 | 0 |
| 03:27 PM | $279.80 | Up $0.41 | $279.80 | $279.75 | 1,100 |
| 03:26 PM | $279.39 | Down $ -0.36 | $279.39 | $279.39 | 100 |
| 03:24 PM | $279.75 | Up $0.04 | $279.75 | $279.75 | 100 |
| 03:24 PM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 03:23 PM | $279.71 | Up $0.15 | $279.71 | $279.33 | 200 |
| 03:21 PM | $279.56 | Up $0.13 | $279.56 | $279.56 | 100 |
| 03:21 PM | $279.56 | Up $0.00 | $279.56 | $279.56 | 0 |
| 03:01 PM | $279.43 | Down $ -0.17 | $279.47 | $279.43 | 600 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 03:01 PM | $279.43 | Up $0.00 | $279.47 | $279.43 | 0 |
| 02:58 PM | $279.60 | Down $ -0.09 | $279.60 | $279.60 | 100 |
| 02:58 PM | $279.60 | Up $0.00 | $279.60 | $279.60 | 0 |
| 02:58 PM | $279.60 | Up $0.00 | $279.60 | $279.60 | 0 |
| 02:54 PM | $279.69 | Down $ -0.39 | $279.69 | $279.69 | 100 |
| 02:54 PM | $279.69 | Up $0.00 | $279.69 | $279.69 | 0 |
| 02:54 PM | $279.69 | Up $0.00 | $279.69 | $279.69 | 0 |
| 02:54 PM | $279.69 | Up $0.00 | $279.69 | $279.69 | 0 |
| 02:49 PM | $280.08 | Up $0.00 | $280.08 | $280.08 | 100 |
| 02:49 PM | $280.08 | Up $0.00 | $280.08 | $280.08 | 0 |
| 02:49 PM | $280.08 | Up $0.00 | $280.08 | $280.08 | 0 |
| 02:49 PM | $280.08 | Up $0.00 | $280.08 | $280.08 | 0 |
| 02:49 PM | $280.08 | Up $0.00 | $280.08 | $280.08 | 0 |
| 02:45 PM | $280.08 | Up $0.00 | $280.08 | $280.08 | 100 |
| 02:45 PM | $280.08 | Up $0.00 | $280.08 | $280.08 | 0 |
| 02:45 PM | $280.08 | Up $0.00 | $280.08 | $280.08 | 0 |
| 02:45 PM | $280.08 | Up $0.00 | $280.08 | $280.08 | 0 |
| 02:44 PM | $280.08 | Down $ -0.08 | $280.08 | $280.08 | 100 |
| 02:43 PM | $280.16 | Up $0.51 | $280.16 | $279.79 | 1,300 |
| 02:41 PM | $279.65 | Down $ -0.14 | $279.65 | $279.65 | 100 |
| 02:41 PM | $279.65 | Up $0.00 | $279.65 | $279.65 | 0 |
| 02:30 PM | $279.79 | Up $0.16 | $279.79 | $279.78 | 400 |
| 02:30 PM | $279.79 | Up $0.00 | $279.79 | $279.78 | 0 |
| 02:30 PM | $279.79 | Up $0.00 | $279.79 | $279.78 | 0 |
| 02:30 PM | $279.79 | Up $0.00 | $279.79 | $279.78 | 0 |
| 02:30 PM | $279.79 | Up $0.00 | $279.79 | $279.78 | 0 |
| 02:30 PM | $279.79 | Up $0.00 | $279.79 | $279.78 | 0 |
| 02:30 PM | $279.79 | Up $0.00 | $279.79 | $279.78 | 0 |
| 02:30 PM | $279.79 | Up $0.00 | $279.79 | $279.78 | 0 |
| 02:30 PM | $279.79 | Up $0.00 | $279.79 | $279.78 | 0 |
| 02:30 PM | $279.79 | Up $0.00 | $279.79 | $279.78 | 0 |
| 02:30 PM | $279.79 | Up $0.00 | $279.79 | $279.78 | 0 |
| 02:19 PM | $279.63 | Up $0.12 | $279.63 | $279.63 | 100 |
| 02:19 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 0 |
| 02:19 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 0 |
| 02:19 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 0 |
| 02:19 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 0 |
| 02:19 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 0 |
| 02:19 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 0 |
| 02:19 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 0 |
| 02:19 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 0 |
| 02:19 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 0 |
| 02:19 PM | $279.63 | Up $0.00 | $279.63 | $279.63 | 0 |
| 02:15 PM | $279.51 | Up $0.24 | $279.51 | $279.50 | 300 |
| 02:15 PM | $279.51 | Up $0.00 | $279.51 | $279.50 | 0 |
| 02:15 PM | $279.51 | Up $0.00 | $279.51 | $279.50 | 0 |
| 02:15 PM | $279.51 | Up $0.00 | $279.51 | $279.50 | 0 |
| 02:14 PM | $279.27 | Up $0.23 | $279.40 | $279.13 | 500 |
| 02:12 PM | $279.04 | Down $ -0.23 | $279.26 | $279.04 | 1,100 |
| 02:12 PM | $279.04 | Up $0.00 | $279.26 | $279.04 | 0 |
| 02:10 PM | $279.27 | Down $ -0.04 | $279.27 | $279.27 | 100 |
| 02:10 PM | $279.27 | Up $0.00 | $279.27 | $279.27 | 0 |
| 01:45 PM | $279.31 | Up $0.31 | $279.31 | $279.31 | 300 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:45 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 01:44 PM | $279.00 | Down $ -0.25 | $279.01 | $279.00 | 800 |
| 01:39 PM | $279.25 | Up $0.30 | $279.25 | $279.25 | 500 |
| 01:39 PM | $279.25 | Up $0.00 | $279.25 | $279.25 | 0 |
| 01:39 PM | $279.25 | Up $0.00 | $279.25 | $279.25 | 0 |
| 01:39 PM | $279.25 | Up $0.00 | $279.25 | $279.25 | 0 |
| 01:39 PM | $279.25 | Up $0.00 | $279.25 | $279.25 | 0 |
| 01:38 PM | $278.95 | Down $ -0.45 | $279.25 | $278.95 | 600 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 300 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 01:09 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.09 | $279.40 | $279.40 | 200 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:52 PM | $279.40 | Up $0.00 | $279.40 | $279.40 | 0 |
| 12:50 PM | $279.31 | Up $0.34 | $279.31 | $279.30 | 200 |
| 12:50 PM | $279.31 | Up $0.00 | $279.31 | $279.30 | 0 |
| 12:36 PM | $278.97 | Down $ -0.47 | $279.09 | $278.97 | 300 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:36 PM | $278.97 | Up $0.00 | $279.09 | $278.97 | 0 |
| 12:28 PM | $279.44 | Up $0.23 | $279.44 | $279.44 | 100 |
| 12:28 PM | $279.44 | Up $0.00 | $279.44 | $279.44 | 0 |
| 12:28 PM | $279.44 | Up $0.00 | $279.44 | $279.44 | 0 |
| 12:28 PM | $279.44 | Up $0.00 | $279.44 | $279.44 | 0 |
| 12:28 PM | $279.44 | Up $0.00 | $279.44 | $279.44 | 0 |
| 12:28 PM | $279.44 | Up $0.00 | $279.44 | $279.44 | 0 |
| 12:28 PM | $279.44 | Up $0.00 | $279.44 | $279.44 | 0 |
| 12:28 PM | $279.44 | Up $0.00 | $279.44 | $279.44 | 0 |
| 12:21 PM | $279.21 | Down $ -0.06 | $279.21 | $279.21 | 100 |
| 12:21 PM | $279.21 | Up $0.00 | $279.21 | $279.21 | 0 |
| 12:21 PM | $279.21 | Up $0.00 | $279.21 | $279.21 | 0 |
| 12:21 PM | $279.21 | Up $0.00 | $279.21 | $279.21 | 0 |
| 12:21 PM | $279.21 | Up $0.00 | $279.21 | $279.21 | 0 |
| 12:21 PM | $279.21 | Up $0.00 | $279.21 | $279.21 | 0 |
| 12:21 PM | $279.21 | Up $0.00 | $279.21 | $279.21 | 0 |
| 12:19 PM | $279.27 | Up $0.15 | $279.27 | $279.27 | 100 |
| 12:19 PM | $279.27 | Up $0.00 | $279.27 | $279.27 | 0 |
| 12:18 PM | $279.12 | Down $ -0.32 | $279.14 | $279.12 | 200 |
| 12:14 PM | $279.44 | Up $0.37 | $279.44 | $279.44 | 200 |
| 12:14 PM | $279.44 | Up $0.00 | $279.44 | $279.44 | 0 |
| 12:14 PM | $279.44 | Up $0.00 | $279.44 | $279.44 | 0 |
| 12:14 PM | $279.44 | Up $0.00 | $279.44 | $279.44 | 0 |
| 12:06 PM | $279.07 | Down $ -0.47 | $279.07 | $279.07 | 100 |
| 12:06 PM | $279.07 | Up $0.00 | $279.07 | $279.07 | 0 |
| 12:06 PM | $279.07 | Up $0.00 | $279.07 | $279.07 | 0 |
| 12:06 PM | $279.07 | Up $0.00 | $279.07 | $279.07 | 0 |
| 12:06 PM | $279.07 | Up $0.00 | $279.07 | $279.07 | 0 |
| 12:06 PM | $279.07 | Up $0.00 | $279.07 | $279.07 | 0 |
| 12:06 PM | $279.07 | Up $0.00 | $279.07 | $279.07 | 0 |
| 12:06 PM | $279.07 | Up $0.00 | $279.07 | $279.07 | 0 |
| 11:52 AM | $279.54 | Up $0.40 | $279.54 | $279.54 | 100 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:52 AM | $279.54 | Up $0.00 | $279.54 | $279.54 | 0 |
| 11:45 AM | $279.14 | Down $ -0.39 | $279.14 | $279.14 | 200 |
| 11:45 AM | $279.14 | Up $0.00 | $279.14 | $279.14 | 0 |
| 11:45 AM | $279.14 | Up $0.00 | $279.14 | $279.14 | 0 |
| 11:45 AM | $279.14 | Up $0.00 | $279.14 | $279.14 | 0 |
| 11:45 AM | $279.14 | Up $0.00 | $279.14 | $279.14 | 0 |
| 11:45 AM | $279.14 | Up $0.00 | $279.14 | $279.14 | 0 |
| 11:45 AM | $279.14 | Up $0.00 | $279.14 | $279.14 | 0 |
| 11:41 AM | $279.53 | Up $0.52 | $279.53 | $279.53 | 200 |
| 11:41 AM | $279.53 | Up $0.00 | $279.53 | $279.53 | 0 |
| 11:41 AM | $279.53 | Up $0.00 | $279.53 | $279.53 | 0 |
| 11:41 AM | $279.53 | Up $0.00 | $279.53 | $279.53 | 0 |
| 11:32 AM | $279.01 | Down $ -0.89 | $279.33 | $279.01 | 400 |
| 11:32 AM | $279.01 | Up $0.00 | $279.33 | $279.01 | 0 |
| 11:32 AM | $279.01 | Up $0.00 | $279.33 | $279.01 | 0 |
| 11:32 AM | $279.01 | Up $0.00 | $279.33 | $279.01 | 0 |
| 11:32 AM | $279.01 | Up $0.00 | $279.33 | $279.01 | 0 |
| 11:32 AM | $279.01 | Up $0.00 | $279.33 | $279.01 | 0 |
| 11:32 AM | $279.01 | Up $0.00 | $279.33 | $279.01 | 0 |
| 11:32 AM | $279.01 | Up $0.00 | $279.33 | $279.01 | 0 |
| 11:32 AM | $279.01 | Up $0.00 | $279.33 | $279.01 | 0 |
| 11:30 AM | $279.90 | Up $0.30 | $279.90 | $279.90 | 100 |
| 11:30 AM | $279.90 | Up $0.00 | $279.90 | $279.90 | 0 |
| 11:29 AM | $279.60 | Up $0.31 | $279.60 | $279.60 | 200 |
| 11:14 AM | $279.29 | Up $0.01 | $279.29 | $279.29 | 100 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:14 AM | $279.29 | Up $0.00 | $279.29 | $279.29 | 0 |
| 11:13 AM | $279.28 | Up $0.47 | $279.28 | $279.12 | 300 |
| 11:09 AM | $278.81 | Down $ -0.43 | $278.81 | $278.81 | 100 |
| 11:09 AM | $278.81 | Up $0.00 | $278.81 | $278.81 | 0 |
| 11:09 AM | $278.81 | Up $0.00 | $278.81 | $278.81 | 0 |
| 11:09 AM | $278.81 | Up $0.00 | $278.81 | $278.81 | 0 |
| 10:56 AM | $279.24 | Down $ -0.50 | $279.39 | $279.24 | 400 |
| 10:56 AM | $279.24 | Up $0.00 | $279.39 | $279.24 | 0 |
| 10:56 AM | $279.24 | Up $0.00 | $279.39 | $279.24 | 0 |
| 10:56 AM | $279.24 | Up $0.00 | $279.39 | $279.24 | 0 |
| 10:56 AM | $279.24 | Up $0.00 | $279.39 | $279.24 | 0 |
| 10:56 AM | $279.24 | Up $0.00 | $279.39 | $279.24 | 0 |
| 10:56 AM | $279.24 | Up $0.00 | $279.39 | $279.24 | 0 |
| 10:56 AM | $279.24 | Up $0.00 | $279.39 | $279.24 | 0 |
| 10:56 AM | $279.24 | Up $0.00 | $279.39 | $279.24 | 0 |
| 10:56 AM | $279.24 | Up $0.00 | $279.39 | $279.24 | 0 |
| 10:56 AM | $279.24 | Up $0.00 | $279.39 | $279.24 | 0 |
| 10:56 AM | $279.24 | Up $0.00 | $279.39 | $279.24 | 0 |
| 10:56 AM | $279.24 | Up $0.00 | $279.39 | $279.24 | 0 |
| 10:54 AM | $279.74 | Up $0.26 | $279.74 | $279.50 | 300 |
| 10:54 AM | $279.74 | Up $0.00 | $279.74 | $279.50 | 0 |
| 10:52 AM | $279.48 | Down $ -0.01 | $279.48 | $279.48 | 100 |
| 10:52 AM | $279.48 | Up $0.00 | $279.48 | $279.48 | 0 |
| 10:51 AM | $279.49 | Down $ -0.26 | $279.49 | $279.49 | 100 |
| 10:35 AM | $279.75 | Down $ -0.35 | $279.75 | $279.75 | 100 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:35 AM | $279.75 | Up $0.00 | $279.75 | $279.75 | 0 |
| 10:28 AM | $280.10 | Down $ -0.45 | $280.10 | $280.10 | 100 |
| 10:28 AM | $280.10 | Up $0.00 | $280.10 | $280.10 | 0 |
| 10:28 AM | $280.10 | Up $0.00 | $280.10 | $280.10 | 0 |
| 10:28 AM | $280.10 | Up $0.00 | $280.10 | $280.10 | 0 |
| 10:28 AM | $280.10 | Up $0.00 | $280.10 | $280.10 | 0 |
| 10:28 AM | $280.10 | Up $0.00 | $280.10 | $280.10 | 0 |
| 10:28 AM | $280.10 | Up $0.00 | $280.10 | $280.10 | 0 |
| 10:23 AM | $280.55 | Down $ -0.14 | $280.56 | $280.55 | 300 |
| 10:23 AM | $280.55 | Up $0.00 | $280.56 | $280.55 | 0 |
| 10:23 AM | $280.55 | Up $0.00 | $280.56 | $280.55 | 0 |
| 10:23 AM | $280.55 | Up $0.00 | $280.56 | $280.55 | 0 |
| 10:23 AM | $280.55 | Up $0.00 | $280.56 | $280.55 | 0 |
| 10:19 AM | $280.69 | Down $ -0.63 | $280.69 | $280.69 | 200 |
| 10:19 AM | $280.69 | Up $0.00 | $280.69 | $280.69 | 0 |
| 10:19 AM | $280.69 | Up $0.00 | $280.69 | $280.69 | 0 |
| 10:19 AM | $280.69 | Up $0.00 | $280.69 | $280.69 | 0 |
| 10:12 AM | $281.32 | Up $0.26 | $281.32 | $281.32 | 100 |
| 10:12 AM | $281.32 | Up $0.00 | $281.32 | $281.32 | 0 |
| 10:12 AM | $281.32 | Up $0.00 | $281.32 | $281.32 | 0 |
| 10:12 AM | $281.32 | Up $0.00 | $281.32 | $281.32 | 0 |
| 10:12 AM | $281.32 | Up $0.00 | $281.32 | $281.32 | 0 |
| 10:12 AM | $281.32 | Up $0.00 | $281.32 | $281.32 | 0 |
| 10:12 AM | $281.32 | Up $0.00 | $281.32 | $281.32 | 0 |
| 09:55 AM | $281.06 | Up $0.19 | $281.06 | $280.87 | 400 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:55 AM | $281.06 | Up $0.00 | $281.06 | $280.87 | 0 |
| 09:54 AM | $280.87 | Up $0.21 | $280.87 | $280.87 | 100 |
| 09:53 AM | $280.66 | Up $0.33 | $280.66 | $280.66 | 100 |
| 09:52 AM | $280.33 | Up $0.33 | $280.68 | $280.33 | 400 |
| 09:38 AM | $280.00 | Up $1.08 | $280.00 | $279.99 | 300 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| 09:38 AM | $280.00 | Up $0.00 | $280.00 | $279.99 | 0 |
| Previous close | $278.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
| 21/08/2025 | $274.66 | $276.03 | $276.44 | $274.00 | 38,900 |
| 20/08/2025 | $276.28 | $278.65 | $279.00 | $276.10 | 66,500 |
| 19/08/2025 | $277.91 | $276.86 | $277.97 | $276.67 | 44,900 |
| 18/08/2025 | $273.52 | $273.20 | $275.10 | $272.59 | 64,100 |
| 15/08/2025 | $274.00 | $274.73 | $274.75 | $273.57 | 53,700 |
| 14/08/2025 | $275.87 | $274.59 | $276.25 | $273.95 | 95,000 |
| 13/08/2025 | $274.74 | $272.96 | $275.10 | $272.63 | 88,600 |
| 12/08/2025 | $269.29 | $268.19 | $269.42 | $267.97 | 50,700 |
| 11/08/2025 | $270.04 | $271.61 | $272.24 | $269.69 | 59,900 |
| 08/08/2025 | $271.99 | $272.41 | $272.45 | $270.89 | 78,000 |
| 07/08/2025 | $273.39 | $272.11 | $273.79 | $271.80 | 101,700 |
| 06/08/2025 | $270.04 | $269.70 | $270.39 | $268.63 | 79,800 |
| 05/08/2025 | $271.72 | $272.85 | $272.86 | $270.05 | 84,100 |
| 01/08/2025 | $269.98 | $268.82 | $270.36 | $267.62 | 45,200 |
| 31/07/2025 | $273.12 | $274.45 | $275.04 | $271.28 | 80,400 |
| 30/07/2025 | $273.28 | $273.22 | $274.69 | $270.79 | 87,900 |
| 29/07/2025 | $271.19 | $271.49 | $272.23 | $270.10 | 100,900 |
| 28/07/2025 | $268.64 | $271.58 | $271.73 | $268.47 | 106,700 |
| 25/07/2025 | $274.26 | $270.20 | $274.73 | $270.02 | 89,700 |
| 24/07/2025 | $264.66 | $268.95 | $271.29 | $264.37 | 123,300 |
| 23/07/2025 | $243.06 | $243.88 | $244.23 | $242.40 | 45,300 |
Graphs are not available, please refer to the detailed table