Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
262.82 Up 5.08 (1.93 %)
Delayed : 2025/01/03 16:00:01
- Previous close $257.74
- Opening $259.30
- Price Ask $250.00
- Price Bid $250.00
- Size Bid 1
- Size Ask N/A
- Today High $263.23
- Today Low $258.50
- 52 Weeks High $278.19
- 52 Weeks Low $193.77
- Volume 48,292
Fundamentals
- P/E Ratio : 76.17
- Earnings/Share : 1.67
- Dividends/Share : $0.36
- Current Div. Yield : 0.55
- Market Cap (M) : 11,861.57
- Shares Out (M) : 45.13
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $262.82 | Up $0.31 | $262.82 | $262.82 | 15,900 |
| 03:59 PM | $262.51 | Down $ -0.02 | $262.82 | $262.51 | 600 |
| 03:58 PM | $262.53 | Down $ -0.11 | $262.64 | $262.53 | 1,300 |
| 03:56 PM | $262.64 | Up $0.09 | $262.69 | $262.64 | 300 |
| 03:56 PM | $262.64 | Up $0.00 | $262.69 | $262.64 | 0 |
| 03:55 PM | $262.55 | Up $0.34 | $262.61 | $262.33 | 700 |
| 03:54 PM | $262.21 | Down $ -0.32 | $262.64 | $262.21 | 1,800 |
| 03:53 PM | $262.53 | Down $ -0.08 | $262.78 | $262.53 | 700 |
| 03:51 PM | $262.61 | Up $0.00 | $262.61 | $262.61 | 400 |
| 03:51 PM | $262.61 | Up $0.00 | $262.61 | $262.61 | 0 |
| 03:50 PM | $262.61 | Up $0.32 | $263.23 | $262.33 | 2,300 |
| 03:49 PM | $262.29 | Up $0.25 | $262.29 | $262.29 | 100 |
| 03:47 PM | $262.04 | Down $ -0.34 | $262.20 | $262.04 | 900 |
| 03:47 PM | $262.04 | Up $0.00 | $262.20 | $262.04 | 0 |
| 03:42 PM | $262.39 | Up $0.19 | $262.39 | $262.39 | 100 |
| 03:42 PM | $262.39 | Up $0.00 | $262.39 | $262.39 | 0 |
| 03:42 PM | $262.39 | Up $0.00 | $262.39 | $262.39 | 0 |
| 03:42 PM | $262.39 | Up $0.00 | $262.39 | $262.39 | 0 |
| 03:42 PM | $262.39 | Up $0.00 | $262.39 | $262.39 | 0 |
| 03:40 PM | $262.20 | Down $ -0.49 | $262.51 | $262.20 | 700 |
| 03:40 PM | $262.20 | Up $0.00 | $262.51 | $262.20 | 0 |
| 03:38 PM | $262.69 | Up $0.31 | $262.69 | $262.64 | 300 |
| 03:38 PM | $262.69 | Up $0.00 | $262.69 | $262.64 | 0 |
| 03:34 PM | $262.38 | Up $0.12 | $262.49 | $262.38 | 500 |
| 03:34 PM | $262.38 | Up $0.00 | $262.49 | $262.38 | 0 |
| 03:34 PM | $262.38 | Up $0.00 | $262.49 | $262.38 | 0 |
| 03:34 PM | $262.38 | Up $0.00 | $262.49 | $262.38 | 0 |
| 03:25 PM | $262.26 | Down $ -0.24 | $262.32 | $262.26 | 400 |
| 03:25 PM | $262.26 | Up $0.00 | $262.32 | $262.26 | 0 |
| 03:25 PM | $262.26 | Up $0.00 | $262.32 | $262.26 | 0 |
| 03:25 PM | $262.26 | Up $0.00 | $262.32 | $262.26 | 0 |
| 03:25 PM | $262.26 | Up $0.00 | $262.32 | $262.26 | 0 |
| 03:25 PM | $262.26 | Up $0.00 | $262.32 | $262.26 | 0 |
| 03:25 PM | $262.26 | Up $0.00 | $262.32 | $262.26 | 0 |
| 03:25 PM | $262.26 | Up $0.00 | $262.32 | $262.26 | 0 |
| 03:25 PM | $262.26 | Up $0.00 | $262.32 | $262.26 | 0 |
| 03:23 PM | $262.50 | Up $0.21 | $262.50 | $262.50 | 100 |
| 03:23 PM | $262.50 | Up $0.00 | $262.50 | $262.50 | 0 |
| 03:19 PM | $262.29 | Down $ -0.21 | $262.45 | $262.29 | 200 |
| 03:19 PM | $262.29 | Up $0.00 | $262.45 | $262.29 | 0 |
| 03:19 PM | $262.29 | Up $0.00 | $262.45 | $262.29 | 0 |
| 03:19 PM | $262.29 | Up $0.00 | $262.45 | $262.29 | 0 |
| 03:18 PM | $262.51 | Up $0.31 | $262.51 | $262.23 | 400 |
| 03:16 PM | $262.20 | Up $0.01 | $262.20 | $262.19 | 200 |
| 03:16 PM | $262.20 | Up $0.00 | $262.20 | $262.19 | 0 |
| 03:15 PM | $262.19 | Down $ -0.03 | $262.19 | $262.19 | 100 |
| 03:09 PM | $262.22 | Down $ -0.03 | $262.22 | $262.22 | 100 |
| 03:09 PM | $262.22 | Up $0.00 | $262.22 | $262.22 | 0 |
| 03:09 PM | $262.22 | Up $0.00 | $262.22 | $262.22 | 0 |
| 03:09 PM | $262.22 | Up $0.00 | $262.22 | $262.22 | 0 |
| 03:09 PM | $262.22 | Up $0.00 | $262.22 | $262.22 | 0 |
| 03:09 PM | $262.22 | Up $0.00 | $262.22 | $262.22 | 0 |
| 03:06 PM | $262.25 | Up $0.06 | $262.25 | $262.25 | 100 |
| 03:06 PM | $262.25 | Up $0.00 | $262.25 | $262.25 | 0 |
| 03:06 PM | $262.25 | Up $0.00 | $262.25 | $262.25 | 0 |
| 02:49 PM | $262.19 | Up $0.48 | $262.19 | $261.65 | 1,100 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:49 PM | $262.19 | Up $0.00 | $262.19 | $261.65 | 0 |
| 02:41 PM | $261.71 | Down $ -0.33 | $261.80 | $261.71 | 300 |
| 02:41 PM | $261.71 | Up $0.00 | $261.80 | $261.71 | 0 |
| 02:41 PM | $261.71 | Up $0.00 | $261.80 | $261.71 | 0 |
| 02:41 PM | $261.71 | Up $0.00 | $261.80 | $261.71 | 0 |
| 02:41 PM | $261.71 | Up $0.00 | $261.80 | $261.71 | 0 |
| 02:41 PM | $261.71 | Up $0.00 | $261.80 | $261.71 | 0 |
| 02:41 PM | $261.71 | Up $0.00 | $261.80 | $261.71 | 0 |
| 02:41 PM | $261.71 | Up $0.00 | $261.80 | $261.71 | 0 |
| 02:36 PM | $262.04 | Up $0.13 | $262.04 | $262.04 | 100 |
| 02:36 PM | $262.04 | Up $0.00 | $262.04 | $262.04 | 0 |
| 02:36 PM | $262.04 | Up $0.00 | $262.04 | $262.04 | 0 |
| 02:36 PM | $262.04 | Up $0.00 | $262.04 | $262.04 | 0 |
| 02:36 PM | $262.04 | Up $0.00 | $262.04 | $262.04 | 0 |
| 02:34 PM | $261.91 | Down $ -0.33 | $262.11 | $261.91 | 600 |
| 02:34 PM | $261.91 | Up $0.00 | $262.11 | $261.91 | 0 |
| 02:33 PM | $262.24 | Down $ -0.05 | $262.24 | $262.24 | 100 |
| 02:32 PM | $262.29 | Up $0.11 | $262.29 | $262.19 | 400 |
| 02:28 PM | $262.18 | Up $0.26 | $262.18 | $262.18 | 100 |
| 02:28 PM | $262.18 | Up $0.00 | $262.18 | $262.18 | 0 |
| 02:28 PM | $262.18 | Up $0.00 | $262.18 | $262.18 | 0 |
| 02:28 PM | $262.18 | Up $0.00 | $262.18 | $262.18 | 0 |
| 02:19 PM | $261.92 | Down $ -0.14 | $261.92 | $261.92 | 100 |
| 02:19 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 02:19 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 02:19 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 02:19 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 02:19 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 02:19 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 02:19 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 02:19 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 02:01 PM | $262.06 | Down $ -0.16 | $262.11 | $262.06 | 300 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:01 PM | $262.06 | Up $0.00 | $262.11 | $262.06 | 0 |
| 02:00 PM | $262.22 | Up $0.21 | $262.22 | $262.15 | 200 |
| 01:59 PM | $262.01 | Down $ -0.11 | $262.06 | $262.01 | 400 |
| 01:58 PM | $262.12 | Up $0.02 | $262.36 | $262.12 | 400 |
| 01:52 PM | $262.10 | Up $0.13 | $262.10 | $262.10 | 100 |
| 01:52 PM | $262.10 | Up $0.00 | $262.10 | $262.10 | 0 |
| 01:52 PM | $262.10 | Up $0.00 | $262.10 | $262.10 | 0 |
| 01:52 PM | $262.10 | Up $0.00 | $262.10 | $262.10 | 0 |
| 01:52 PM | $262.10 | Up $0.00 | $262.10 | $262.10 | 0 |
| 01:52 PM | $262.10 | Up $0.00 | $262.10 | $262.10 | 0 |
| 01:39 PM | $261.97 | Up $0.17 | $261.97 | $261.96 | 200 |
| 01:39 PM | $261.97 | Up $0.00 | $261.97 | $261.96 | 0 |
| 01:39 PM | $261.97 | Up $0.00 | $261.97 | $261.96 | 0 |
| 01:39 PM | $261.97 | Up $0.00 | $261.97 | $261.96 | 0 |
| 01:39 PM | $261.97 | Up $0.00 | $261.97 | $261.96 | 0 |
| 01:39 PM | $261.97 | Up $0.00 | $261.97 | $261.96 | 0 |
| 01:39 PM | $261.97 | Up $0.00 | $261.97 | $261.96 | 0 |
| 01:39 PM | $261.97 | Up $0.00 | $261.97 | $261.96 | 0 |
| 01:39 PM | $261.97 | Up $0.00 | $261.97 | $261.96 | 0 |
| 01:39 PM | $261.97 | Up $0.00 | $261.97 | $261.96 | 0 |
| 01:39 PM | $261.97 | Up $0.00 | $261.97 | $261.96 | 0 |
| 01:39 PM | $261.97 | Up $0.00 | $261.97 | $261.96 | 0 |
| 01:39 PM | $261.97 | Up $0.00 | $261.97 | $261.96 | 0 |
| 01:38 PM | $261.81 | Down $ -0.12 | $261.81 | $261.81 | 100 |
| 01:33 PM | $261.92 | Up $0.17 | $261.92 | $261.92 | 200 |
| 01:33 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 01:33 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 01:33 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 01:33 PM | $261.92 | Up $0.00 | $261.92 | $261.92 | 0 |
| 01:29 PM | $261.75 | Up $0.25 | $261.75 | $261.75 | 100 |
| 01:29 PM | $261.75 | Up $0.00 | $261.75 | $261.75 | 0 |
| 01:29 PM | $261.75 | Up $0.00 | $261.75 | $261.75 | 0 |
| 01:29 PM | $261.75 | Up $0.00 | $261.75 | $261.75 | 0 |
| 01:27 PM | $261.50 | Up $0.24 | $261.50 | $261.50 | 100 |
| 01:27 PM | $261.50 | Up $0.00 | $261.50 | $261.50 | 0 |
| 01:11 PM | $261.26 | Down $ -0.17 | $261.26 | $261.02 | 700 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:11 PM | $261.26 | Up $0.00 | $261.26 | $261.02 | 0 |
| 01:10 PM | $261.43 | Up $0.43 | $261.43 | $261.36 | 700 |
| 12:37 PM | $261.00 | Up $0.26 | $261.00 | $261.00 | 100 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:37 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:29 PM | $260.74 | Down $ -0.14 | $260.74 | $260.67 | 700 |
| 12:29 PM | $260.74 | Up $0.00 | $260.74 | $260.67 | 0 |
| 12:29 PM | $260.74 | Up $0.00 | $260.74 | $260.67 | 0 |
| 12:29 PM | $260.74 | Up $0.00 | $260.74 | $260.67 | 0 |
| 12:29 PM | $260.74 | Up $0.00 | $260.74 | $260.67 | 0 |
| 12:29 PM | $260.74 | Up $0.00 | $260.74 | $260.67 | 0 |
| 12:29 PM | $260.74 | Up $0.00 | $260.74 | $260.67 | 0 |
| 12:29 PM | $260.74 | Up $0.00 | $260.74 | $260.67 | 0 |
| 12:19 PM | $260.88 | Up $0.08 | $260.88 | $260.85 | 400 |
| 12:19 PM | $260.88 | Up $0.00 | $260.88 | $260.85 | 0 |
| 12:19 PM | $260.88 | Up $0.00 | $260.88 | $260.85 | 0 |
| 12:19 PM | $260.88 | Up $0.00 | $260.88 | $260.85 | 0 |
| 12:19 PM | $260.88 | Up $0.00 | $260.88 | $260.85 | 0 |
| 12:19 PM | $260.88 | Up $0.00 | $260.88 | $260.85 | 0 |
| 12:19 PM | $260.88 | Up $0.00 | $260.88 | $260.85 | 0 |
| 12:19 PM | $260.88 | Up $0.00 | $260.88 | $260.85 | 0 |
| 12:19 PM | $260.88 | Up $0.00 | $260.88 | $260.85 | 0 |
| 12:19 PM | $260.88 | Up $0.00 | $260.88 | $260.85 | 0 |
| 12:17 PM | $260.80 | Down $ -0.01 | $260.80 | $260.80 | 100 |
| 12:17 PM | $260.80 | Up $0.00 | $260.80 | $260.80 | 0 |
| 12:16 PM | $260.81 | Up $0.22 | $260.81 | $260.81 | 100 |
| 12:14 PM | $260.59 | Down $ -0.32 | $260.59 | $260.59 | 100 |
| 12:14 PM | $260.59 | Up $0.00 | $260.59 | $260.59 | 0 |
| 12:02 PM | $260.91 | Down $ -0.19 | $260.98 | $260.91 | 400 |
| 12:02 PM | $260.91 | Up $0.00 | $260.98 | $260.91 | 0 |
| 12:02 PM | $260.91 | Up $0.00 | $260.98 | $260.91 | 0 |
| 12:02 PM | $260.91 | Up $0.00 | $260.98 | $260.91 | 0 |
| 12:02 PM | $260.91 | Up $0.00 | $260.98 | $260.91 | 0 |
| 12:02 PM | $260.91 | Up $0.00 | $260.98 | $260.91 | 0 |
| 12:02 PM | $260.91 | Up $0.00 | $260.98 | $260.91 | 0 |
| 12:02 PM | $260.91 | Up $0.00 | $260.98 | $260.91 | 0 |
| 12:02 PM | $260.91 | Up $0.00 | $260.98 | $260.91 | 0 |
| 12:02 PM | $260.91 | Up $0.00 | $260.98 | $260.91 | 0 |
| 12:02 PM | $260.91 | Up $0.00 | $260.98 | $260.91 | 0 |
| 12:02 PM | $260.91 | Up $0.00 | $260.98 | $260.91 | 0 |
| 11:50 AM | $261.10 | Up $0.01 | $261.10 | $261.10 | 100 |
| 11:50 AM | $261.10 | Up $0.00 | $261.10 | $261.10 | 0 |
| 11:50 AM | $261.10 | Up $0.00 | $261.10 | $261.10 | 0 |
| 11:50 AM | $261.10 | Up $0.00 | $261.10 | $261.10 | 0 |
| 11:50 AM | $261.10 | Up $0.00 | $261.10 | $261.10 | 0 |
| 11:50 AM | $261.10 | Up $0.00 | $261.10 | $261.10 | 0 |
| 11:50 AM | $261.10 | Up $0.00 | $261.10 | $261.10 | 0 |
| 11:50 AM | $261.10 | Up $0.00 | $261.10 | $261.10 | 0 |
| 11:50 AM | $261.10 | Up $0.00 | $261.10 | $261.10 | 0 |
| 11:50 AM | $261.10 | Up $0.00 | $261.10 | $261.10 | 0 |
| 11:50 AM | $261.10 | Up $0.00 | $261.10 | $261.10 | 0 |
| 11:50 AM | $261.10 | Up $0.00 | $261.10 | $261.10 | 0 |
| 11:47 AM | $261.09 | Up $0.08 | $261.09 | $261.09 | 100 |
| 11:47 AM | $261.09 | Up $0.00 | $261.09 | $261.09 | 0 |
| 11:47 AM | $261.09 | Up $0.00 | $261.09 | $261.09 | 0 |
| 11:43 AM | $261.01 | Up $0.08 | $261.01 | $261.01 | 100 |
| 11:43 AM | $261.01 | Up $0.00 | $261.01 | $261.01 | 0 |
| 11:43 AM | $261.01 | Up $0.00 | $261.01 | $261.01 | 0 |
| 11:43 AM | $261.01 | Up $0.00 | $261.01 | $261.01 | 0 |
| 11:38 AM | $260.93 | Up $0.01 | $260.93 | $260.93 | 100 |
| 11:38 AM | $260.93 | Up $0.00 | $260.93 | $260.93 | 0 |
| 11:38 AM | $260.93 | Up $0.00 | $260.93 | $260.93 | 0 |
| 11:38 AM | $260.93 | Up $0.00 | $260.93 | $260.93 | 0 |
| 11:38 AM | $260.93 | Up $0.00 | $260.93 | $260.93 | 0 |
| 11:36 AM | $260.92 | Up $0.34 | $260.92 | $260.92 | 100 |
| 11:36 AM | $260.92 | Up $0.00 | $260.92 | $260.92 | 0 |
| 11:34 AM | $260.58 | Down $ -0.03 | $260.58 | $260.58 | 100 |
| 11:34 AM | $260.58 | Up $0.00 | $260.58 | $260.58 | 0 |
| 11:22 AM | $260.61 | Up $0.04 | $260.61 | $260.61 | 100 |
| 11:22 AM | $260.61 | Up $0.00 | $260.61 | $260.61 | 0 |
| 11:22 AM | $260.61 | Up $0.00 | $260.61 | $260.61 | 0 |
| 11:22 AM | $260.61 | Up $0.00 | $260.61 | $260.61 | 0 |
| 11:22 AM | $260.61 | Up $0.00 | $260.61 | $260.61 | 0 |
| 11:22 AM | $260.61 | Up $0.00 | $260.61 | $260.61 | 0 |
| 11:22 AM | $260.61 | Up $0.00 | $260.61 | $260.61 | 0 |
| 11:22 AM | $260.61 | Up $0.00 | $260.61 | $260.61 | 0 |
| 11:22 AM | $260.61 | Up $0.00 | $260.61 | $260.61 | 0 |
| 11:22 AM | $260.61 | Up $0.00 | $260.61 | $260.61 | 0 |
| 11:22 AM | $260.61 | Up $0.00 | $260.61 | $260.61 | 0 |
| 11:22 AM | $260.61 | Up $0.00 | $260.61 | $260.61 | 0 |
| 11:21 AM | $260.57 | Up $0.19 | $260.57 | $260.57 | 100 |
| 11:20 AM | $260.38 | Up $0.30 | $260.59 | $260.38 | 1,000 |
| 11:15 AM | $260.08 | Down $ -0.50 | $260.11 | $260.08 | 200 |
| 11:15 AM | $260.08 | Up $0.00 | $260.11 | $260.08 | 0 |
| 11:15 AM | $260.08 | Up $0.00 | $260.11 | $260.08 | 0 |
| 11:15 AM | $260.08 | Up $0.00 | $260.11 | $260.08 | 0 |
| 11:15 AM | $260.08 | Up $0.00 | $260.11 | $260.08 | 0 |
| 11:05 AM | $260.58 | Down $ -0.44 | $260.69 | $260.58 | 400 |
| 11:05 AM | $260.58 | Up $0.00 | $260.69 | $260.58 | 0 |
| 11:05 AM | $260.58 | Up $0.00 | $260.69 | $260.58 | 0 |
| 11:05 AM | $260.58 | Up $0.00 | $260.69 | $260.58 | 0 |
| 11:05 AM | $260.58 | Up $0.00 | $260.69 | $260.58 | 0 |
| 11:05 AM | $260.58 | Up $0.00 | $260.69 | $260.58 | 0 |
| 11:05 AM | $260.58 | Up $0.00 | $260.69 | $260.58 | 0 |
| 11:05 AM | $260.58 | Up $0.00 | $260.69 | $260.58 | 0 |
| 11:05 AM | $260.58 | Up $0.00 | $260.69 | $260.58 | 0 |
| 11:05 AM | $260.58 | Up $0.00 | $260.69 | $260.58 | 0 |
| 11:03 AM | $261.02 | Up $0.50 | $261.02 | $261.02 | 100 |
| 11:03 AM | $261.02 | Up $0.00 | $261.02 | $261.02 | 0 |
| 10:58 AM | $260.52 | Down $ -0.01 | $260.52 | $260.52 | 200 |
| 10:58 AM | $260.52 | Up $0.00 | $260.52 | $260.52 | 0 |
| 10:58 AM | $260.52 | Up $0.00 | $260.52 | $260.52 | 0 |
| 10:58 AM | $260.52 | Up $0.00 | $260.52 | $260.52 | 0 |
| 10:58 AM | $260.52 | Up $0.00 | $260.52 | $260.52 | 0 |
| 10:47 AM | $260.53 | Up $0.11 | $260.53 | $260.53 | 100 |
| 10:47 AM | $260.53 | Up $0.00 | $260.53 | $260.53 | 0 |
| 10:47 AM | $260.53 | Up $0.00 | $260.53 | $260.53 | 0 |
| 10:47 AM | $260.53 | Up $0.00 | $260.53 | $260.53 | 0 |
| 10:47 AM | $260.53 | Up $0.00 | $260.53 | $260.53 | 0 |
| 10:47 AM | $260.53 | Up $0.00 | $260.53 | $260.53 | 0 |
| 10:47 AM | $260.53 | Up $0.00 | $260.53 | $260.53 | 0 |
| 10:47 AM | $260.53 | Up $0.00 | $260.53 | $260.53 | 0 |
| 10:47 AM | $260.53 | Up $0.00 | $260.53 | $260.53 | 0 |
| 10:47 AM | $260.53 | Up $0.00 | $260.53 | $260.53 | 0 |
| 10:47 AM | $260.53 | Up $0.00 | $260.53 | $260.53 | 0 |
| 10:38 AM | $260.42 | Down $ -0.31 | $260.42 | $260.42 | 300 |
| 10:38 AM | $260.42 | Up $0.00 | $260.42 | $260.42 | 0 |
| 10:38 AM | $260.42 | Up $0.00 | $260.42 | $260.42 | 0 |
| 10:38 AM | $260.42 | Up $0.00 | $260.42 | $260.42 | 0 |
| 10:38 AM | $260.42 | Up $0.00 | $260.42 | $260.42 | 0 |
| 10:38 AM | $260.42 | Up $0.00 | $260.42 | $260.42 | 0 |
| 10:38 AM | $260.42 | Up $0.00 | $260.42 | $260.42 | 0 |
| 10:38 AM | $260.42 | Up $0.00 | $260.42 | $260.42 | 0 |
| 10:38 AM | $260.42 | Up $0.00 | $260.42 | $260.42 | 0 |
| 10:36 AM | $260.73 | Up $0.00 | $260.83 | $260.73 | 300 |
| 10:36 AM | $260.73 | Up $0.00 | $260.83 | $260.73 | 0 |
| 10:31 AM | $260.73 | Down $ -0.12 | $260.73 | $260.73 | 100 |
| 10:31 AM | $260.73 | Up $0.00 | $260.73 | $260.73 | 0 |
| 10:31 AM | $260.73 | Up $0.00 | $260.73 | $260.73 | 0 |
| 10:31 AM | $260.73 | Up $0.00 | $260.73 | $260.73 | 0 |
| 10:31 AM | $260.73 | Up $0.00 | $260.73 | $260.73 | 0 |
| 10:29 AM | $260.85 | Up $0.01 | $260.85 | $260.85 | 100 |
| 10:29 AM | $260.85 | Up $0.00 | $260.85 | $260.85 | 0 |
| 10:26 AM | $260.84 | Up $0.50 | $260.84 | $260.84 | 100 |
| 10:26 AM | $260.84 | Up $0.00 | $260.84 | $260.84 | 0 |
| 10:26 AM | $260.84 | Up $0.00 | $260.84 | $260.84 | 0 |
| 10:23 AM | $260.34 | Up $0.33 | $260.34 | $260.34 | 100 |
| 10:23 AM | $260.34 | Up $0.00 | $260.34 | $260.34 | 0 |
| 10:23 AM | $260.34 | Up $0.00 | $260.34 | $260.34 | 0 |
| 10:22 AM | $260.01 | Up $0.34 | $260.01 | $260.01 | 100 |
| 10:21 AM | $259.67 | Up $0.08 | $259.67 | $259.41 | 400 |
| 10:17 AM | $259.59 | Up $0.27 | $259.59 | $259.59 | 200 |
| 10:17 AM | $259.59 | Up $0.00 | $259.59 | $259.59 | 0 |
| 10:17 AM | $259.59 | Up $0.00 | $259.59 | $259.59 | 0 |
| 10:17 AM | $259.59 | Up $0.00 | $259.59 | $259.59 | 0 |
| 10:12 AM | $259.32 | Down $ -0.20 | $259.33 | $259.32 | 200 |
| 10:12 AM | $259.32 | Up $0.00 | $259.33 | $259.32 | 0 |
| 10:12 AM | $259.32 | Up $0.00 | $259.33 | $259.32 | 0 |
| 10:12 AM | $259.32 | Up $0.00 | $259.33 | $259.32 | 0 |
| 10:12 AM | $259.32 | Up $0.00 | $259.33 | $259.32 | 0 |
| 10:10 AM | $259.52 | Up $0.32 | $259.52 | $259.52 | 100 |
| 10:10 AM | $259.52 | Up $0.00 | $259.52 | $259.52 | 0 |
| 10:06 AM | $259.20 | Up $0.33 | $259.20 | $258.98 | 500 |
| 10:06 AM | $259.20 | Up $0.00 | $259.20 | $258.98 | 0 |
| 10:06 AM | $259.20 | Up $0.00 | $259.20 | $258.98 | 0 |
| 10:06 AM | $259.20 | Up $0.00 | $259.20 | $258.98 | 0 |
| 10:05 AM | $258.87 | Down $ -0.38 | $259.05 | $258.87 | 500 |
| 10:04 AM | $259.25 | Up $0.27 | $259.25 | $259.25 | 200 |
| 09:53 AM | $258.98 | Up $0.13 | $258.98 | $258.98 | 100 |
| 09:53 AM | $258.98 | Up $0.00 | $258.98 | $258.98 | 0 |
| 09:53 AM | $258.98 | Up $0.00 | $258.98 | $258.98 | 0 |
| 09:53 AM | $258.98 | Up $0.00 | $258.98 | $258.98 | 0 |
| 09:53 AM | $258.98 | Up $0.00 | $258.98 | $258.98 | 0 |
| 09:53 AM | $258.98 | Up $0.00 | $258.98 | $258.98 | 0 |
| 09:53 AM | $258.98 | Up $0.00 | $258.98 | $258.98 | 0 |
| 09:53 AM | $258.98 | Up $0.00 | $258.98 | $258.98 | 0 |
| 09:53 AM | $258.98 | Up $0.00 | $258.98 | $258.98 | 0 |
| 09:53 AM | $258.98 | Up $0.00 | $258.98 | $258.98 | 0 |
| 09:53 AM | $258.98 | Up $0.00 | $258.98 | $258.98 | 0 |
| 09:50 AM | $258.85 | Up $0.23 | $258.85 | $258.50 | 200 |
| 09:50 AM | $258.85 | Up $0.00 | $258.85 | $258.50 | 0 |
| 09:50 AM | $258.85 | Up $0.00 | $258.85 | $258.50 | 0 |
| 09:48 AM | $258.62 | Down $ -0.09 | $258.65 | $258.62 | 300 |
| 09:48 AM | $258.62 | Up $0.00 | $258.65 | $258.62 | 0 |
| 09:47 AM | $258.71 | Down $ -0.80 | $258.86 | $258.71 | 300 |
| 09:45 AM | $259.51 | Up $0.27 | $259.51 | $259.51 | 100 |
| 09:45 AM | $259.51 | Up $0.00 | $259.51 | $259.51 | 0 |
| 09:42 AM | $259.24 | Down $ -0.06 | $259.24 | $259.24 | 100 |
| 09:42 AM | $259.24 | Up $0.00 | $259.24 | $259.24 | 0 |
| 09:42 AM | $259.24 | Up $0.00 | $259.24 | $259.24 | 0 |
| 09:41 AM | $259.29 | Up $0.59 | $259.36 | $259.29 | 800 |
| 09:40 AM | $258.70 | Down $ -0.60 | $259.30 | $258.70 | 500 |
| 09:30 AM | $259.30 | Up $1.56 | $259.30 | $259.30 | 300 |
| 09:30 AM | $259.30 | Up $0.00 | $259.30 | $259.30 | 0 |
| 09:30 AM | $259.30 | Up $0.00 | $259.30 | $259.30 | 0 |
| 09:30 AM | $259.30 | Up $0.00 | $259.30 | $259.30 | 0 |
| 09:30 AM | $259.30 | Up $0.00 | $259.30 | $259.30 | 0 |
| 09:30 AM | $259.30 | Up $0.00 | $259.30 | $259.30 | 0 |
| 09:30 AM | $259.30 | Up $0.00 | $259.30 | $259.30 | 0 |
| 09:30 AM | $259.30 | Up $0.00 | $259.30 | $259.30 | 0 |
| 09:30 AM | $259.30 | Up $0.00 | $259.30 | $259.30 | 0 |
| 09:30 AM | $259.30 | Up $0.00 | $259.30 | $259.30 | 0 |
| Previous close | $257.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 19-12-2024 | $262.19 | $262.73 | $263.89 | $261.77 | 48,100 |
| 18-12-2024 | $262.08 | $266.97 | $267.62 | $261.82 | 51,100 |
| 17-12-2024 | $267.00 | $266.89 | $267.85 | $265.66 | 90,500 |
| 16-12-2024 | $266.96 | $267.88 | $268.48 | $266.37 | 48,700 |
| 13-12-2024 | $267.60 | $267.59 | $267.93 | $266.40 | 43,300 |
| 12-12-2024 | $271.16 | $270.69 | $271.49 | $270.00 | 42,300 |
| 11-12-2024 | $271.13 | $271.10 | $271.96 | $270.72 | 69,500 |
| 10-12-2024 | $270.00 | $271.71 | $272.95 | $268.84 | 42,000 |
| 09-12-2024 | $272.07 | $272.56 | $273.33 | $271.26 | 47,200 |
| 06-12-2024 | $272.22 | $273.85 | $273.88 | $270.88 | 34,300 |
| 05-12-2024 | $272.60 | $273.08 | $274.30 | $272.21 | 47,100 |
| 04-12-2024 | $272.02 | $272.79 | $272.79 | $270.48 | 42,700 |
| 03-12-2024 | $270.02 | $268.77 | $270.11 | $268.31 | 57,500 |
| 02-12-2024 | $270.27 | $270.64 | $271.36 | $269.60 | 66,000 |
| 29-11-2024 | $273.12 | $272.15 | $273.59 | $271.63 | 31,400 |
| 28-11-2024 | $273.58 | $273.89 | $275.53 | $272.03 | 17,900 |
| 27-11-2024 | $273.18 | $272.93 | $273.72 | $272.34 | 47,900 |
| 26-11-2024 | $272.80 | $273.73 | $274.82 | $272.76 | 42,600 |
| 25-11-2024 | $275.24 | $275.03 | $276.25 | $274.44 | 162,900 |
| 22-11-2024 | $268.86 | $268.76 | $270.12 | $268.27 | 39,800 |
| 21-11-2024 | $268.05 | $265.00 | $268.81 | $264.27 | 93,100 |
| 20-11-2024 | $263.29 | $260.85 | $263.51 | $260.62 | 55,600 |
Graphs are not available, please refer to the detailed table