Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
260.57 Down -2.83 (-1.09 %)
Delayed : 2025/02/04 16:00:02
- Previous close $263.40
- Opening $265.71
- Price Ask $257.00
- Price Bid $257.00
- Size Bid 1
- Size Ask 1
- Today High $265.96
- Today Low $259.96
- 52 Weeks High $278.19
- 52 Weeks Low $193.77
- Volume 99,587
Fundamentals
- P/E Ratio : 75.29
- Earnings/Share : 1.65
- Dividends/Share : $0.28
- Current Div. Yield : 0.55
- Market Cap (M) : 11,760.02
- Shares Out (M) : 45.13
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $260.57 | Up $0.28 | $260.57 | $260.57 | 19,400 |
| 03:59 PM | $260.29 | Up $0.00 | $260.48 | $260.13 | 1,600 |
| 03:58 PM | $260.29 | Up $0.09 | $260.29 | $260.13 | 300 |
| 03:57 PM | $260.20 | Down $ -0.33 | $260.20 | $260.20 | 100 |
| 03:55 PM | $260.53 | Up $0.23 | $260.53 | $260.06 | 1,600 |
| 03:55 PM | $260.53 | Up $0.00 | $260.53 | $260.06 | 0 |
| 03:53 PM | $260.30 | Up $0.22 | $260.30 | $260.07 | 200 |
| 03:53 PM | $260.30 | Up $0.00 | $260.30 | $260.07 | 0 |
| 03:52 PM | $260.08 | Up $0.12 | $260.08 | $260.08 | 100 |
| 03:50 PM | $259.96 | Down $ -0.52 | $260.38 | $259.96 | 1,000 |
| 03:50 PM | $259.96 | Up $0.00 | $260.38 | $259.96 | 0 |
| 03:49 PM | $260.48 | Down $ -0.15 | $260.48 | $260.40 | 1,400 |
| 03:46 PM | $260.64 | Up $0.16 | $260.75 | $260.64 | 200 |
| 03:46 PM | $260.64 | Up $0.00 | $260.75 | $260.64 | 0 |
| 03:46 PM | $260.64 | Up $0.00 | $260.75 | $260.64 | 0 |
| 03:45 PM | $260.47 | Down $ -0.28 | $260.47 | $260.47 | 100 |
| 03:44 PM | $260.75 | Up $0.17 | $260.75 | $260.75 | 100 |
| 03:43 PM | $260.58 | Down $ -0.11 | $260.71 | $260.58 | 800 |
| 03:41 PM | $260.69 | Up $0.00 | $260.78 | $260.69 | 400 |
| 03:41 PM | $260.69 | Up $0.00 | $260.78 | $260.69 | 0 |
| 03:40 PM | $260.69 | Up $0.17 | $260.69 | $260.63 | 900 |
| 03:34 PM | $260.52 | Up $0.01 | $260.52 | $260.52 | 300 |
| 03:34 PM | $260.52 | Up $0.00 | $260.52 | $260.52 | 0 |
| 03:34 PM | $260.52 | Up $0.00 | $260.52 | $260.52 | 0 |
| 03:34 PM | $260.52 | Up $0.00 | $260.52 | $260.52 | 0 |
| 03:34 PM | $260.52 | Up $0.00 | $260.52 | $260.52 | 0 |
| 03:34 PM | $260.52 | Up $0.00 | $260.52 | $260.52 | 0 |
| 03:33 PM | $260.51 | Up $0.02 | $260.51 | $260.36 | 700 |
| 03:32 PM | $260.49 | Down $ -0.20 | $260.59 | $260.49 | 300 |
| 03:30 PM | $260.69 | Down $ -0.35 | $260.88 | $260.61 | 900 |
| 03:30 PM | $260.69 | Up $0.00 | $260.88 | $260.61 | 0 |
| 03:25 PM | $261.04 | Up $0.26 | $261.04 | $261.03 | 200 |
| 03:25 PM | $261.04 | Up $0.00 | $261.04 | $261.03 | 0 |
| 03:25 PM | $261.04 | Up $0.00 | $261.04 | $261.03 | 0 |
| 03:25 PM | $261.04 | Up $0.00 | $261.04 | $261.03 | 0 |
| 03:25 PM | $261.04 | Up $0.00 | $261.04 | $261.03 | 0 |
| 03:22 PM | $260.78 | Down $ -0.02 | $260.99 | $260.78 | 700 |
| 03:22 PM | $260.78 | Up $0.00 | $260.99 | $260.78 | 0 |
| 03:22 PM | $260.78 | Up $0.00 | $260.99 | $260.78 | 0 |
| 03:21 PM | $260.80 | Down $ -0.20 | $260.95 | $260.80 | 1,400 |
| 03:15 PM | $261.00 | Up $0.07 | $261.00 | $261.00 | 100 |
| 03:15 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 03:15 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 03:15 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 03:15 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 03:15 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 03:14 PM | $260.93 | Up $0.08 | $260.93 | $260.93 | 100 |
| 03:06 PM | $260.85 | Up $0.31 | $260.86 | $260.77 | 1,000 |
| 03:06 PM | $260.85 | Up $0.00 | $260.86 | $260.77 | 0 |
| 03:06 PM | $260.85 | Up $0.00 | $260.86 | $260.77 | 0 |
| 03:06 PM | $260.85 | Up $0.00 | $260.86 | $260.77 | 0 |
| 03:06 PM | $260.85 | Up $0.00 | $260.86 | $260.77 | 0 |
| 03:06 PM | $260.85 | Up $0.00 | $260.86 | $260.77 | 0 |
| 03:06 PM | $260.85 | Up $0.00 | $260.86 | $260.77 | 0 |
| 03:06 PM | $260.85 | Up $0.00 | $260.86 | $260.77 | 0 |
| 03:04 PM | $260.54 | Down $ -0.07 | $260.54 | $260.54 | 100 |
| 03:04 PM | $260.54 | Up $0.00 | $260.54 | $260.54 | 0 |
| 03:03 PM | $260.61 | Down $ -0.23 | $260.67 | $260.61 | 500 |
| 03:02 PM | $260.84 | Up $0.02 | $260.84 | $260.83 | 200 |
| 03:00 PM | $260.82 | Up $0.32 | $260.82 | $260.76 | 400 |
| 03:00 PM | $260.82 | Up $0.00 | $260.82 | $260.76 | 0 |
| 02:59 PM | $260.50 | Down $ -0.33 | $260.64 | $260.50 | 300 |
| 02:57 PM | $260.83 | Up $0.16 | $260.83 | $260.83 | 200 |
| 02:57 PM | $260.83 | Up $0.00 | $260.83 | $260.83 | 0 |
| 02:50 PM | $260.67 | Down $ -0.12 | $260.67 | $260.67 | 100 |
| 02:50 PM | $260.67 | Up $0.00 | $260.67 | $260.67 | 0 |
| 02:50 PM | $260.67 | Up $0.00 | $260.67 | $260.67 | 0 |
| 02:50 PM | $260.67 | Up $0.00 | $260.67 | $260.67 | 0 |
| 02:50 PM | $260.67 | Up $0.00 | $260.67 | $260.67 | 0 |
| 02:50 PM | $260.67 | Up $0.00 | $260.67 | $260.67 | 0 |
| 02:50 PM | $260.67 | Up $0.00 | $260.67 | $260.67 | 0 |
| 02:49 PM | $260.79 | Up $0.14 | $260.79 | $260.78 | 200 |
| 02:48 PM | $260.65 | Down $ -0.10 | $260.65 | $260.65 | 100 |
| 02:47 PM | $260.75 | Down $ -0.17 | $260.81 | $260.75 | 300 |
| 02:45 PM | $260.92 | Down $ -0.06 | $260.95 | $260.92 | 300 |
| 02:45 PM | $260.92 | Up $0.00 | $260.95 | $260.92 | 0 |
| 02:41 PM | $260.98 | Down $ -0.33 | $261.15 | $260.98 | 500 |
| 02:41 PM | $260.98 | Up $0.00 | $261.15 | $260.98 | 0 |
| 02:41 PM | $260.98 | Up $0.00 | $261.15 | $260.98 | 0 |
| 02:41 PM | $260.98 | Up $0.00 | $261.15 | $260.98 | 0 |
| 02:39 PM | $261.31 | Down $ -0.11 | $261.33 | $261.31 | 300 |
| 02:39 PM | $261.31 | Up $0.00 | $261.33 | $261.31 | 0 |
| 02:37 PM | $261.42 | Up $0.00 | $261.42 | $261.36 | 200 |
| 02:37 PM | $261.42 | Up $0.00 | $261.42 | $261.36 | 0 |
| 02:29 PM | $261.42 | Down $ -0.03 | $261.53 | $261.42 | 700 |
| 02:29 PM | $261.42 | Up $0.00 | $261.53 | $261.42 | 0 |
| 02:29 PM | $261.42 | Up $0.00 | $261.53 | $261.42 | 0 |
| 02:29 PM | $261.42 | Up $0.00 | $261.53 | $261.42 | 0 |
| 02:29 PM | $261.42 | Up $0.00 | $261.53 | $261.42 | 0 |
| 02:29 PM | $261.42 | Up $0.00 | $261.53 | $261.42 | 0 |
| 02:29 PM | $261.42 | Up $0.00 | $261.53 | $261.42 | 0 |
| 02:29 PM | $261.42 | Up $0.00 | $261.53 | $261.42 | 0 |
| 02:28 PM | $261.45 | Up $0.29 | $261.45 | $261.42 | 200 |
| 02:27 PM | $261.16 | Down $ -0.14 | $261.38 | $261.16 | 1,200 |
| 02:22 PM | $261.30 | Down $ -0.19 | $261.47 | $261.30 | 1,100 |
| 02:22 PM | $261.30 | Up $0.00 | $261.47 | $261.30 | 0 |
| 02:22 PM | $261.30 | Up $0.00 | $261.47 | $261.30 | 0 |
| 02:22 PM | $261.30 | Up $0.00 | $261.47 | $261.30 | 0 |
| 02:22 PM | $261.30 | Up $0.00 | $261.47 | $261.30 | 0 |
| 02:21 PM | $261.49 | Up $0.05 | $261.68 | $261.49 | 600 |
| 02:19 PM | $261.44 | Down $ -0.17 | $261.64 | $261.44 | 1,900 |
| 02:19 PM | $261.44 | Up $0.00 | $261.64 | $261.44 | 0 |
| 02:18 PM | $261.61 | Down $ -0.04 | $261.70 | $261.59 | 400 |
| 02:14 PM | $261.65 | Up $0.13 | $261.65 | $261.59 | 300 |
| 02:14 PM | $261.65 | Up $0.00 | $261.65 | $261.59 | 0 |
| 02:14 PM | $261.65 | Up $0.00 | $261.65 | $261.59 | 0 |
| 02:14 PM | $261.65 | Up $0.00 | $261.65 | $261.59 | 0 |
| 02:13 PM | $261.52 | Up $0.03 | $261.52 | $261.51 | 400 |
| 02:12 PM | $261.49 | Down $ -0.06 | $261.71 | $261.49 | 500 |
| 02:09 PM | $261.55 | Up $0.31 | $261.68 | $261.55 | 1,100 |
| 02:09 PM | $261.55 | Up $0.00 | $261.68 | $261.55 | 0 |
| 02:09 PM | $261.55 | Up $0.00 | $261.68 | $261.55 | 0 |
| 02:02 PM | $261.24 | Down $ -0.13 | $261.35 | $261.24 | 300 |
| 02:02 PM | $261.24 | Up $0.00 | $261.35 | $261.24 | 0 |
| 02:02 PM | $261.24 | Up $0.00 | $261.35 | $261.24 | 0 |
| 02:02 PM | $261.24 | Up $0.00 | $261.35 | $261.24 | 0 |
| 02:02 PM | $261.24 | Up $0.00 | $261.35 | $261.24 | 0 |
| 02:02 PM | $261.24 | Up $0.00 | $261.35 | $261.24 | 0 |
| 02:02 PM | $261.24 | Up $0.00 | $261.35 | $261.24 | 0 |
| 02:00 PM | $261.37 | Up $0.18 | $261.37 | $261.36 | 200 |
| 02:00 PM | $261.37 | Up $0.00 | $261.37 | $261.36 | 0 |
| 01:59 PM | $261.19 | Down $ -0.39 | $261.41 | $261.19 | 800 |
| 01:55 PM | $261.58 | Up $0.12 | $261.58 | $261.57 | 400 |
| 01:55 PM | $261.58 | Up $0.00 | $261.58 | $261.57 | 0 |
| 01:55 PM | $261.58 | Up $0.00 | $261.58 | $261.57 | 0 |
| 01:55 PM | $261.58 | Up $0.00 | $261.58 | $261.57 | 0 |
| 01:54 PM | $261.46 | Up $0.02 | $261.47 | $261.46 | 200 |
| 01:53 PM | $261.44 | Down $ -0.37 | $261.56 | $261.44 | 600 |
| 01:49 PM | $261.81 | Up $0.17 | $261.81 | $261.80 | 200 |
| 01:49 PM | $261.81 | Up $0.00 | $261.81 | $261.80 | 0 |
| 01:49 PM | $261.81 | Up $0.00 | $261.81 | $261.80 | 0 |
| 01:49 PM | $261.81 | Up $0.00 | $261.81 | $261.80 | 0 |
| 01:48 PM | $261.64 | Down $ -0.13 | $261.73 | $261.56 | 1,300 |
| 01:38 PM | $261.77 | Up $0.15 | $261.77 | $261.77 | 100 |
| 01:38 PM | $261.77 | Up $0.00 | $261.77 | $261.77 | 0 |
| 01:38 PM | $261.77 | Up $0.00 | $261.77 | $261.77 | 0 |
| 01:38 PM | $261.77 | Up $0.00 | $261.77 | $261.77 | 0 |
| 01:38 PM | $261.77 | Up $0.00 | $261.77 | $261.77 | 0 |
| 01:38 PM | $261.77 | Up $0.00 | $261.77 | $261.77 | 0 |
| 01:38 PM | $261.77 | Up $0.00 | $261.77 | $261.77 | 0 |
| 01:38 PM | $261.77 | Up $0.00 | $261.77 | $261.77 | 0 |
| 01:38 PM | $261.77 | Up $0.00 | $261.77 | $261.77 | 0 |
| 01:38 PM | $261.77 | Up $0.00 | $261.77 | $261.77 | 0 |
| 01:37 PM | $261.62 | Down $ -0.01 | $261.62 | $261.62 | 100 |
| 01:35 PM | $261.63 | Down $ -0.20 | $261.68 | $261.63 | 800 |
| 01:35 PM | $261.63 | Up $0.00 | $261.68 | $261.63 | 0 |
| 01:26 PM | $261.83 | Down $ -0.09 | $261.93 | $261.63 | 1,900 |
| 01:26 PM | $261.83 | Up $0.00 | $261.93 | $261.63 | 0 |
| 01:26 PM | $261.83 | Up $0.00 | $261.93 | $261.63 | 0 |
| 01:26 PM | $261.83 | Up $0.00 | $261.93 | $261.63 | 0 |
| 01:26 PM | $261.83 | Up $0.00 | $261.93 | $261.63 | 0 |
| 01:26 PM | $261.83 | Up $0.00 | $261.93 | $261.63 | 0 |
| 01:26 PM | $261.83 | Up $0.00 | $261.93 | $261.63 | 0 |
| 01:26 PM | $261.83 | Up $0.00 | $261.93 | $261.63 | 0 |
| 01:26 PM | $261.83 | Up $0.00 | $261.93 | $261.63 | 0 |
| 01:24 PM | $261.92 | Up $0.04 | $261.98 | $261.92 | 500 |
| 01:24 PM | $261.92 | Up $0.00 | $261.98 | $261.92 | 0 |
| 01:22 PM | $261.88 | Up $0.06 | $261.88 | $261.88 | 100 |
| 01:22 PM | $261.88 | Up $0.00 | $261.88 | $261.88 | 0 |
| 01:21 PM | $261.82 | Up $0.13 | $261.82 | $261.82 | 100 |
| 01:17 PM | $261.69 | Down $ -0.13 | $261.69 | $261.69 | 100 |
| 01:17 PM | $261.69 | Up $0.00 | $261.69 | $261.69 | 0 |
| 01:17 PM | $261.69 | Up $0.00 | $261.69 | $261.69 | 0 |
| 01:17 PM | $261.69 | Up $0.00 | $261.69 | $261.69 | 0 |
| 01:15 PM | $261.81 | Up $0.05 | $261.81 | $261.79 | 300 |
| 01:15 PM | $261.81 | Up $0.00 | $261.81 | $261.79 | 0 |
| 01:14 PM | $261.76 | Up $0.12 | $261.76 | $261.76 | 100 |
| 01:10 PM | $261.64 | Down $ -0.30 | $261.80 | $261.64 | 800 |
| 01:10 PM | $261.64 | Up $0.00 | $261.80 | $261.64 | 0 |
| 01:10 PM | $261.64 | Up $0.00 | $261.80 | $261.64 | 0 |
| 01:10 PM | $261.64 | Up $0.00 | $261.80 | $261.64 | 0 |
| 01:09 PM | $261.94 | Up $0.31 | $261.94 | $261.82 | 400 |
| 01:00 PM | $261.63 | Down $ -0.33 | $261.76 | $261.63 | 400 |
| 01:00 PM | $261.63 | Up $0.00 | $261.76 | $261.63 | 0 |
| 01:00 PM | $261.63 | Up $0.00 | $261.76 | $261.63 | 0 |
| 01:00 PM | $261.63 | Up $0.00 | $261.76 | $261.63 | 0 |
| 01:00 PM | $261.63 | Up $0.00 | $261.76 | $261.63 | 0 |
| 01:00 PM | $261.63 | Up $0.00 | $261.76 | $261.63 | 0 |
| 01:00 PM | $261.63 | Up $0.00 | $261.76 | $261.63 | 0 |
| 01:00 PM | $261.63 | Up $0.00 | $261.76 | $261.63 | 0 |
| 01:00 PM | $261.63 | Up $0.00 | $261.76 | $261.63 | 0 |
| 12:59 PM | $261.96 | Up $0.25 | $261.96 | $261.96 | 100 |
| 12:57 PM | $261.71 | Down $ -0.02 | $261.71 | $261.65 | 300 |
| 12:57 PM | $261.71 | Up $0.00 | $261.71 | $261.65 | 0 |
| 12:56 PM | $261.73 | Up $0.00 | $261.90 | $261.73 | 200 |
| 12:53 PM | $261.73 | Down $ -0.11 | $261.73 | $261.71 | 300 |
| 12:53 PM | $261.73 | Up $0.00 | $261.73 | $261.71 | 0 |
| 12:53 PM | $261.73 | Up $0.00 | $261.73 | $261.71 | 0 |
| 12:50 PM | $261.84 | Up $0.18 | $261.95 | $261.84 | 700 |
| 12:50 PM | $261.84 | Up $0.00 | $261.95 | $261.84 | 0 |
| 12:50 PM | $261.84 | Up $0.00 | $261.95 | $261.84 | 0 |
| 12:48 PM | $261.66 | Up $0.12 | $261.66 | $261.66 | 100 |
| 12:48 PM | $261.66 | Up $0.00 | $261.66 | $261.66 | 0 |
| 12:44 PM | $261.54 | Up $0.43 | $261.54 | $261.54 | 100 |
| 12:44 PM | $261.54 | Up $0.00 | $261.54 | $261.54 | 0 |
| 12:44 PM | $261.54 | Up $0.00 | $261.54 | $261.54 | 0 |
| 12:44 PM | $261.54 | Up $0.00 | $261.54 | $261.54 | 0 |
| 12:41 PM | $261.11 | Down $ -0.37 | $261.21 | $261.09 | 600 |
| 12:41 PM | $261.11 | Up $0.00 | $261.21 | $261.09 | 0 |
| 12:41 PM | $261.11 | Up $0.00 | $261.21 | $261.09 | 0 |
| 12:40 PM | $261.48 | Down $ -0.03 | $261.67 | $261.48 | 400 |
| 12:37 PM | $261.51 | Down $ -0.14 | $261.71 | $261.51 | 600 |
| 12:37 PM | $261.51 | Up $0.00 | $261.71 | $261.51 | 0 |
| 12:37 PM | $261.51 | Up $0.00 | $261.71 | $261.51 | 0 |
| 12:21 PM | $261.65 | Down $ -0.09 | $261.73 | $261.65 | 500 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:21 PM | $261.65 | Up $0.00 | $261.73 | $261.65 | 0 |
| 12:19 PM | $261.74 | Down $ -0.17 | $261.82 | $261.74 | 500 |
| 12:19 PM | $261.74 | Up $0.00 | $261.82 | $261.74 | 0 |
| 12:16 PM | $261.91 | Up $0.23 | $261.91 | $261.61 | 500 |
| 12:16 PM | $261.91 | Up $0.00 | $261.91 | $261.61 | 0 |
| 12:16 PM | $261.91 | Up $0.00 | $261.91 | $261.61 | 0 |
| 12:07 PM | $261.68 | Down $ -0.06 | $261.82 | $261.68 | 200 |
| 12:07 PM | $261.68 | Up $0.00 | $261.82 | $261.68 | 0 |
| 12:07 PM | $261.68 | Up $0.00 | $261.82 | $261.68 | 0 |
| 12:07 PM | $261.68 | Up $0.00 | $261.82 | $261.68 | 0 |
| 12:07 PM | $261.68 | Up $0.00 | $261.82 | $261.68 | 0 |
| 12:07 PM | $261.68 | Up $0.00 | $261.82 | $261.68 | 0 |
| 12:07 PM | $261.68 | Up $0.00 | $261.82 | $261.68 | 0 |
| 12:07 PM | $261.68 | Up $0.00 | $261.82 | $261.68 | 0 |
| 12:07 PM | $261.68 | Up $0.00 | $261.82 | $261.68 | 0 |
| 12:03 PM | $261.74 | Down $ -0.08 | $261.82 | $261.74 | 400 |
| 12:03 PM | $261.74 | Up $0.00 | $261.82 | $261.74 | 0 |
| 12:03 PM | $261.74 | Up $0.00 | $261.82 | $261.74 | 0 |
| 12:03 PM | $261.74 | Up $0.00 | $261.82 | $261.74 | 0 |
| 12:02 PM | $261.82 | Up $0.02 | $261.82 | $261.82 | 200 |
| 12:01 PM | $261.80 | Up $0.00 | $261.82 | $261.80 | 500 |
| 11:59 AM | $261.80 | Up $0.33 | $261.96 | $261.80 | 500 |
| 11:59 AM | $261.80 | Up $0.00 | $261.96 | $261.80 | 0 |
| 11:57 AM | $261.47 | Down $ -0.27 | $261.56 | $261.47 | 700 |
| 11:57 AM | $261.47 | Up $0.00 | $261.56 | $261.47 | 0 |
| 11:54 AM | $261.74 | Up $0.02 | $261.74 | $261.74 | 100 |
| 11:54 AM | $261.74 | Up $0.00 | $261.74 | $261.74 | 0 |
| 11:54 AM | $261.74 | Up $0.00 | $261.74 | $261.74 | 0 |
| 11:49 AM | $261.72 | Up $0.11 | $261.72 | $261.63 | 200 |
| 11:49 AM | $261.72 | Up $0.00 | $261.72 | $261.63 | 0 |
| 11:49 AM | $261.72 | Up $0.00 | $261.72 | $261.63 | 0 |
| 11:49 AM | $261.72 | Up $0.00 | $261.72 | $261.63 | 0 |
| 11:49 AM | $261.72 | Up $0.00 | $261.72 | $261.63 | 0 |
| 11:46 AM | $261.62 | Up $0.10 | $261.62 | $261.62 | 100 |
| 11:46 AM | $261.62 | Up $0.00 | $261.62 | $261.62 | 0 |
| 11:46 AM | $261.62 | Up $0.00 | $261.62 | $261.62 | 0 |
| 11:43 AM | $261.52 | Down $ -0.02 | $261.57 | $261.52 | 200 |
| 11:43 AM | $261.52 | Up $0.00 | $261.57 | $261.52 | 0 |
| 11:43 AM | $261.52 | Up $0.00 | $261.57 | $261.52 | 0 |
| 11:42 AM | $261.54 | Down $ -0.30 | $261.64 | $261.54 | 200 |
| 11:38 AM | $261.84 | Down $ -0.12 | $261.84 | $261.84 | 200 |
| 11:38 AM | $261.84 | Up $0.00 | $261.84 | $261.84 | 0 |
| 11:38 AM | $261.84 | Up $0.00 | $261.84 | $261.84 | 0 |
| 11:38 AM | $261.84 | Up $0.00 | $261.84 | $261.84 | 0 |
| 11:33 AM | $261.96 | Up $0.25 | $261.96 | $261.96 | 400 |
| 11:33 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:33 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:33 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:33 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:32 AM | $261.71 | Down $ -0.47 | $262.18 | $261.67 | 1,200 |
| 11:31 AM | $262.18 | Up $0.22 | $262.38 | $261.98 | 1,100 |
| 11:21 AM | $261.96 | Up $0.42 | $261.96 | $261.96 | 100 |
| 11:21 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:21 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:21 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:21 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:21 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:21 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:21 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:21 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:21 AM | $261.96 | Up $0.00 | $261.96 | $261.96 | 0 |
| 11:18 AM | $261.54 | Down $ -0.22 | $261.65 | $261.51 | 700 |
| 11:18 AM | $261.54 | Up $0.00 | $261.65 | $261.51 | 0 |
| 11:18 AM | $261.54 | Up $0.00 | $261.65 | $261.51 | 0 |
| 11:15 AM | $261.76 | Up $0.23 | $261.79 | $261.58 | 1,000 |
| 11:15 AM | $261.76 | Up $0.00 | $261.79 | $261.58 | 0 |
| 11:15 AM | $261.76 | Up $0.00 | $261.79 | $261.58 | 0 |
| 11:12 AM | $261.53 | Down $ -0.04 | $261.53 | $261.43 | 400 |
| 11:12 AM | $261.53 | Up $0.00 | $261.53 | $261.43 | 0 |
| 11:12 AM | $261.53 | Up $0.00 | $261.53 | $261.43 | 0 |
| 11:11 AM | $261.57 | Up $0.36 | $261.57 | $261.48 | 600 |
| 11:08 AM | $261.21 | Up $0.20 | $261.21 | $260.98 | 600 |
| 11:08 AM | $261.21 | Up $0.00 | $261.21 | $260.98 | 0 |
| 11:08 AM | $261.21 | Up $0.00 | $261.21 | $260.98 | 0 |
| 11:07 AM | $261.01 | Down $ -0.09 | $261.01 | $260.98 | 900 |
| 11:06 AM | $261.10 | Up $0.10 | $261.10 | $261.04 | 400 |
| 11:05 AM | $261.00 | Down $ -0.13 | $261.07 | $261.00 | 1,500 |
| 11:03 AM | $261.13 | Down $ -0.05 | $261.13 | $261.13 | 100 |
| 11:03 AM | $261.13 | Up $0.00 | $261.13 | $261.13 | 0 |
| 10:58 AM | $261.18 | Down $ -0.06 | $261.26 | $261.09 | 1,400 |
| 10:58 AM | $261.18 | Up $0.00 | $261.26 | $261.09 | 0 |
| 10:58 AM | $261.18 | Up $0.00 | $261.26 | $261.09 | 0 |
| 10:58 AM | $261.18 | Up $0.00 | $261.26 | $261.09 | 0 |
| 10:58 AM | $261.18 | Up $0.00 | $261.26 | $261.09 | 0 |
| 10:56 AM | $261.24 | Down $ -0.26 | $261.24 | $261.24 | 100 |
| 10:56 AM | $261.24 | Up $0.00 | $261.24 | $261.24 | 0 |
| 10:55 AM | $261.50 | Up $0.43 | $261.50 | $261.49 | 200 |
| 10:53 AM | $261.07 | Down $ -0.47 | $261.07 | $261.07 | 100 |
| 10:53 AM | $261.07 | Up $0.00 | $261.07 | $261.07 | 0 |
| 10:47 AM | $261.54 | Down $ -0.19 | $261.54 | $261.54 | 300 |
| 10:47 AM | $261.54 | Up $0.00 | $261.54 | $261.54 | 0 |
| 10:47 AM | $261.54 | Up $0.00 | $261.54 | $261.54 | 0 |
| 10:47 AM | $261.54 | Up $0.00 | $261.54 | $261.54 | 0 |
| 10:47 AM | $261.54 | Up $0.00 | $261.54 | $261.54 | 0 |
| 10:47 AM | $261.54 | Up $0.00 | $261.54 | $261.54 | 0 |
| 10:45 AM | $261.73 | Down $ -0.02 | $261.73 | $261.73 | 200 |
| 10:45 AM | $261.73 | Up $0.00 | $261.73 | $261.73 | 0 |
| 10:44 AM | $261.75 | Down $ -0.59 | $261.96 | $261.75 | 900 |
| 10:41 AM | $262.34 | Up $0.18 | $262.34 | $262.17 | 300 |
| 10:41 AM | $262.34 | Up $0.00 | $262.34 | $262.17 | 0 |
| 10:41 AM | $262.34 | Up $0.00 | $262.34 | $262.17 | 0 |
| 10:39 AM | $262.16 | Down $ -0.20 | $262.89 | $262.16 | 1,200 |
| 10:39 AM | $262.16 | Up $0.00 | $262.89 | $262.16 | 0 |
| 10:38 AM | $262.36 | Up $0.78 | $262.36 | $261.97 | 600 |
| 10:32 AM | $261.58 | Up $0.60 | $261.60 | $261.08 | 1,000 |
| 10:32 AM | $261.58 | Up $0.00 | $261.60 | $261.08 | 0 |
| 10:32 AM | $261.58 | Up $0.00 | $261.60 | $261.08 | 0 |
| 10:32 AM | $261.58 | Up $0.00 | $261.60 | $261.08 | 0 |
| 10:32 AM | $261.58 | Up $0.00 | $261.60 | $261.08 | 0 |
| 10:32 AM | $261.58 | Up $0.00 | $261.60 | $261.08 | 0 |
| 10:29 AM | $260.98 | Down $ -0.11 | $261.06 | $260.98 | 600 |
| 10:29 AM | $260.98 | Up $0.00 | $261.06 | $260.98 | 0 |
| 10:29 AM | $260.98 | Up $0.00 | $261.06 | $260.98 | 0 |
| 10:28 AM | $261.09 | Down $ -0.12 | $261.10 | $261.09 | 200 |
| 10:27 AM | $261.21 | Up $0.01 | $261.21 | $261.13 | 700 |
| 10:25 AM | $261.20 | Down $ -0.28 | $261.29 | $261.20 | 400 |
| 10:25 AM | $261.20 | Up $0.00 | $261.29 | $261.20 | 0 |
| 10:23 AM | $261.48 | Up $0.06 | $261.48 | $261.29 | 800 |
| 10:23 AM | $261.48 | Up $0.00 | $261.48 | $261.29 | 0 |
| 10:22 AM | $261.42 | Down $ -0.29 | $261.84 | $261.42 | 1,300 |
| 10:21 AM | $261.71 | Down $ -0.11 | $261.88 | $261.54 | 700 |
| 10:19 AM | $261.82 | Down $ -0.32 | $261.93 | $261.82 | 300 |
| 10:19 AM | $261.82 | Up $0.00 | $261.93 | $261.82 | 0 |
| 10:18 AM | $262.14 | Down $ -0.42 | $262.79 | $262.14 | 600 |
| 10:17 AM | $262.56 | Down $ -0.08 | $262.56 | $262.56 | 100 |
| 10:15 AM | $262.64 | Down $ -0.25 | $262.78 | $262.64 | 200 |
| 10:15 AM | $262.64 | Up $0.00 | $262.78 | $262.64 | 0 |
| 10:14 AM | $262.89 | Up $0.16 | $262.89 | $262.79 | 400 |
| 10:12 AM | $262.73 | Down $ -0.48 | $263.07 | $262.66 | 400 |
| 10:12 AM | $262.73 | Up $0.00 | $263.07 | $262.66 | 0 |
| 10:11 AM | $263.21 | Up $0.09 | $263.21 | $262.91 | 500 |
| 10:07 AM | $263.12 | Up $0.38 | $263.12 | $263.12 | 100 |
| 10:07 AM | $263.12 | Up $0.00 | $263.12 | $263.12 | 0 |
| 10:07 AM | $263.12 | Up $0.00 | $263.12 | $263.12 | 0 |
| 10:07 AM | $263.12 | Up $0.00 | $263.12 | $263.12 | 0 |
| 10:05 AM | $262.74 | Down $ -0.11 | $262.83 | $262.74 | 200 |
| 10:05 AM | $262.74 | Up $0.00 | $262.83 | $262.74 | 0 |
| 10:02 AM | $262.85 | Down $ -0.04 | $262.85 | $262.72 | 400 |
| 10:02 AM | $262.85 | Up $0.00 | $262.85 | $262.72 | 0 |
| 10:02 AM | $262.85 | Up $0.00 | $262.85 | $262.72 | 0 |
| 10:00 AM | $262.89 | Up $0.16 | $263.32 | $262.89 | 1,200 |
| 10:00 AM | $262.89 | Up $0.00 | $263.32 | $262.89 | 0 |
| 09:57 AM | $262.73 | Down $ -0.35 | $262.87 | $262.73 | 300 |
| 09:57 AM | $262.73 | Up $0.00 | $262.87 | $262.73 | 0 |
| 09:57 AM | $262.73 | Up $0.00 | $262.87 | $262.73 | 0 |
| 09:55 AM | $263.08 | Up $0.04 | $263.08 | $263.08 | 300 |
| 09:55 AM | $263.08 | Up $0.00 | $263.08 | $263.08 | 0 |
| 09:54 AM | $263.04 | Down $ -0.14 | $263.04 | $263.04 | 100 |
| 09:53 AM | $263.18 | Up $0.58 | $263.18 | $262.93 | 300 |
| 09:51 AM | $262.60 | Down $ -0.50 | $262.60 | $262.49 | 400 |
| 09:51 AM | $262.60 | Up $0.00 | $262.60 | $262.49 | 0 |
| 09:46 AM | $263.10 | Up $0.40 | $263.10 | $262.80 | 200 |
| 09:46 AM | $263.10 | Up $0.00 | $263.10 | $262.80 | 0 |
| 09:46 AM | $263.10 | Up $0.00 | $263.10 | $262.80 | 0 |
| 09:46 AM | $263.10 | Up $0.00 | $263.10 | $262.80 | 0 |
| 09:46 AM | $263.10 | Up $0.00 | $263.10 | $262.80 | 0 |
| 09:45 AM | $262.70 | Up $0.79 | $262.70 | $261.73 | 1,300 |
| 09:42 AM | $261.91 | Up $0.00 | $261.91 | $261.91 | 100 |
| 09:42 AM | $261.91 | Up $0.00 | $261.91 | $261.91 | 0 |
| 09:42 AM | $261.91 | Up $0.00 | $261.91 | $261.91 | 0 |
| 09:41 AM | $261.91 | Down $ -0.54 | $261.91 | $261.91 | 100 |
| 09:40 AM | $262.45 | Down $ -1.91 | $263.55 | $262.45 | 1,000 |
| 09:38 AM | $264.36 | Up $1.93 | $264.36 | $264.36 | 100 |
| 09:38 AM | $264.36 | Up $0.00 | $264.36 | $264.36 | 0 |
| 09:37 AM | $262.43 | Down $ -3.53 | $265.96 | $262.43 | 800 |
| 09:36 AM | $265.96 | Up $0.25 | $265.96 | $265.96 | 500 |
| 09:30 AM | $265.71 | Up $2.31 | $265.71 | $265.71 | 400 |
| 09:30 AM | $265.71 | Up $0.00 | $265.71 | $265.71 | 0 |
| 09:30 AM | $265.71 | Up $0.00 | $265.71 | $265.71 | 0 |
| 09:30 AM | $265.71 | Up $0.00 | $265.71 | $265.71 | 0 |
| 09:30 AM | $265.71 | Up $0.00 | $265.71 | $265.71 | 0 |
| 09:30 AM | $265.71 | Up $0.00 | $265.71 | $265.71 | 0 |
| Previous close | $263.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-02-2025 | $260.57 | $261.82 | $261.98 | $259.96 | 61,900 |
| 03-02-2025 | $263.40 | $263.64 | $263.89 | $262.35 | 87,600 |
| 31-01-2025 | $264.31 | $264.87 | $265.36 | $263.50 | 76,000 |
| 30-01-2025 | $266.89 | $267.62 | $267.62 | $265.42 | 45,100 |
| 29-01-2025 | $264.08 | $265.29 | $266.75 | $263.94 | 37,600 |
| 28-01-2025 | $267.43 | $267.10 | $268.16 | $267.01 | 46,200 |
| 27-01-2025 | $267.20 | $266.39 | $267.96 | $265.23 | 33,800 |
| 24-01-2025 | $265.93 | $264.79 | $267.50 | $264.77 | 45,200 |
| 23-01-2025 | $266.26 | $266.33 | $266.82 | $265.27 | 58,800 |
| 22-01-2025 | $266.80 | $263.86 | $267.18 | $263.69 | 28,100 |
| 21-01-2025 | $262.19 | $265.43 | $265.43 | $261.50 | 73,500 |
| 20-01-2025 | $264.00 | $264.44 | $265.16 | $262.20 | 26,600 |
| 17-01-2025 | $263.64 | $262.99 | $264.97 | $262.95 | 47,000 |
| 16-01-2025 | $259.22 | $258.97 | $259.87 | $258.01 | 33,200 |
| 15-01-2025 | $257.53 | $254.72 | $257.74 | $254.21 | 64,300 |
| 14-01-2025 | $254.52 | $251.52 | $254.55 | $251.52 | 48,200 |
| 13-01-2025 | $252.27 | $249.52 | $252.51 | $249.52 | 67,900 |
| 10-01-2025 | $251.87 | $250.54 | $252.00 | $249.41 | 75,000 |
| 09-01-2025 | $256.88 | $254.28 | $257.04 | $254.28 | 27,700 |
| 08-01-2025 | $255.44 | $255.72 | $255.81 | $254.53 | 38,400 |
| 07-01-2025 | $255.61 | $256.60 | $256.66 | $253.92 | 54,300 |
| 06-01-2025 | $256.93 | $258.33 | $259.00 | $256.09 | 42,000 |
| 03-01-2025 | $262.82 | $260.98 | $263.23 | $260.59 | 36,400 |
| 02-01-2025 | $257.74 | $260.34 | $260.78 | $257.47 | 27,300 |
| 31-12-2024 | $260.39 | $260.16 | $260.39 | $258.81 | 40,500 |
| 30-12-2024 | $260.84 | $260.66 | $261.59 | $260.54 | 23,100 |
| 27-12-2024 | $264.98 | $263.85 | $265.02 | $262.84 | 59,400 |
| 24-12-2024 | $265.40 | $264.21 | $265.40 | $264.21 | 3,800 |
| 23-12-2024 | $263.99 | $263.07 | $263.99 | $262.73 | 34,200 |
| 20-12-2024 | $264.50 | $264.34 | $265.99 | $262.38 | 175,400 |
Graphs are not available, please refer to the detailed table