Find a quote
COLLIERS INTERNATIONAL GROUP INC
178.47 Down -2.97 (-1.66 %)
Delayed : 2025/02/21 16:15:20
- Previous close $181.44
- Opening $182.00
- Today High $182.00
- Today Low $176.58
- Price Bid $150.00
- Price Ask $150.00
- 52 Weeks High $218.47
- 52 Weeks Low $138.13
- Size Bid 1
- Size Ask 5
- Volume 74,437
Fundamentals
- P/E Ratio : 38.92
- Earnings/Share : 1.30
- Dividends/Share : $0.22
- Current Div. Yield : 0.24
- Market Cap (M) : 9,032.49
- Shares Out (M) : 50.61
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $178.47 | Up $0.18 | $178.47 | $178.47 | 20,200 |
| 03:59 PM | $178.29 | Down $ -0.10 | $178.39 | $178.29 | 1,400 |
| 03:58 PM | $178.39 | Down $ -0.04 | $178.40 | $178.39 | 200 |
| 03:56 PM | $178.43 | Down $ -0.22 | $178.44 | $178.43 | 400 |
| 03:56 PM | $178.43 | Up $0.00 | $178.44 | $178.43 | 0 |
| 03:55 PM | $178.65 | Up $0.05 | $178.65 | $178.64 | 200 |
| 03:54 PM | $178.60 | Up $0.32 | $178.60 | $178.39 | 600 |
| 03:53 PM | $178.28 | Down $ -0.27 | $178.38 | $178.28 | 1,200 |
| 03:52 PM | $178.55 | Up $0.15 | $178.55 | $178.54 | 200 |
| 03:51 PM | $178.40 | Down $ -0.17 | $178.43 | $178.40 | 800 |
| 03:50 PM | $178.57 | Up $0.28 | $178.57 | $178.33 | 1,800 |
| 03:49 PM | $178.29 | Up $0.04 | $178.29 | $178.29 | 300 |
| 03:48 PM | $178.25 | Up $0.00 | $178.25 | $178.25 | 400 |
| 03:47 PM | $178.25 | Up $0.00 | $178.25 | $178.25 | 100 |
| 03:45 PM | $178.25 | Down $ -0.22 | $178.25 | $178.25 | 100 |
| 03:45 PM | $178.25 | Up $0.00 | $178.25 | $178.25 | 0 |
| 03:44 PM | $178.47 | Up $0.21 | $178.47 | $178.47 | 200 |
| 03:42 PM | $178.26 | Down $ -0.09 | $178.26 | $178.26 | 200 |
| 03:42 PM | $178.26 | Up $0.00 | $178.26 | $178.26 | 0 |
| 03:41 PM | $178.35 | Down $ -0.10 | $178.36 | $178.30 | 900 |
| 03:40 PM | $178.45 | Up $0.24 | $178.45 | $178.29 | 700 |
| 03:35 PM | $178.21 | Up $0.03 | $178.21 | $178.17 | 200 |
| 03:35 PM | $178.21 | Up $0.00 | $178.21 | $178.17 | 0 |
| 03:35 PM | $178.21 | Up $0.00 | $178.21 | $178.17 | 0 |
| 03:35 PM | $178.21 | Up $0.00 | $178.21 | $178.17 | 0 |
| 03:35 PM | $178.21 | Up $0.00 | $178.21 | $178.17 | 0 |
| 03:34 PM | $178.18 | Up $0.08 | $178.18 | $178.18 | 100 |
| 03:33 PM | $178.10 | Down $ -0.28 | $178.32 | $178.10 | 800 |
| 03:32 PM | $178.38 | Up $0.12 | $178.38 | $178.38 | 300 |
| 03:30 PM | $178.26 | Up $0.04 | $178.26 | $178.26 | 100 |
| 03:30 PM | $178.26 | Up $0.00 | $178.26 | $178.26 | 0 |
| 03:21 PM | $178.22 | Up $0.22 | $178.22 | $178.18 | 200 |
| 03:21 PM | $178.22 | Up $0.00 | $178.22 | $178.18 | 0 |
| 03:21 PM | $178.22 | Up $0.00 | $178.22 | $178.18 | 0 |
| 03:21 PM | $178.22 | Up $0.00 | $178.22 | $178.18 | 0 |
| 03:21 PM | $178.22 | Up $0.00 | $178.22 | $178.18 | 0 |
| 03:21 PM | $178.22 | Up $0.00 | $178.22 | $178.18 | 0 |
| 03:21 PM | $178.22 | Up $0.00 | $178.22 | $178.18 | 0 |
| 03:21 PM | $178.22 | Up $0.00 | $178.22 | $178.18 | 0 |
| 03:21 PM | $178.22 | Up $0.00 | $178.22 | $178.18 | 0 |
| 03:17 PM | $178.00 | Up $0.30 | $178.19 | $177.98 | 2,100 |
| 03:17 PM | $178.00 | Up $0.00 | $178.19 | $177.98 | 0 |
| 03:17 PM | $178.00 | Up $0.00 | $178.19 | $177.98 | 0 |
| 03:17 PM | $178.00 | Up $0.00 | $178.19 | $177.98 | 0 |
| 03:12 PM | $177.70 | Up $0.29 | $177.70 | $177.65 | 300 |
| 03:12 PM | $177.70 | Up $0.00 | $177.70 | $177.65 | 0 |
| 03:12 PM | $177.70 | Up $0.00 | $177.70 | $177.65 | 0 |
| 03:12 PM | $177.70 | Up $0.00 | $177.70 | $177.65 | 0 |
| 03:12 PM | $177.70 | Up $0.00 | $177.70 | $177.65 | 0 |
| 03:08 PM | $177.41 | Up $0.02 | $177.42 | $177.41 | 400 |
| 03:08 PM | $177.41 | Up $0.00 | $177.42 | $177.41 | 0 |
| 03:08 PM | $177.41 | Up $0.00 | $177.42 | $177.41 | 0 |
| 03:08 PM | $177.41 | Up $0.00 | $177.42 | $177.41 | 0 |
| 03:07 PM | $177.39 | Down $ -0.05 | $177.39 | $177.39 | 100 |
| 02:59 PM | $177.44 | Down $ -0.06 | $177.46 | $177.44 | 300 |
| 02:59 PM | $177.44 | Up $0.00 | $177.46 | $177.44 | 0 |
| 02:59 PM | $177.44 | Up $0.00 | $177.46 | $177.44 | 0 |
| 02:59 PM | $177.44 | Up $0.00 | $177.46 | $177.44 | 0 |
| 02:59 PM | $177.44 | Up $0.00 | $177.46 | $177.44 | 0 |
| 02:59 PM | $177.44 | Up $0.00 | $177.46 | $177.44 | 0 |
| 02:59 PM | $177.44 | Up $0.00 | $177.46 | $177.44 | 0 |
| 02:59 PM | $177.44 | Up $0.00 | $177.46 | $177.44 | 0 |
| 02:55 PM | $177.50 | Up $0.39 | $177.50 | $177.42 | 300 |
| 02:55 PM | $177.50 | Up $0.00 | $177.50 | $177.42 | 0 |
| 02:55 PM | $177.50 | Up $0.00 | $177.50 | $177.42 | 0 |
| 02:55 PM | $177.50 | Up $0.00 | $177.50 | $177.42 | 0 |
| 02:54 PM | $177.11 | Up $0.21 | $177.12 | $177.11 | 300 |
| 02:45 PM | $176.90 | Up $0.32 | $176.90 | $176.80 | 400 |
| 02:45 PM | $176.90 | Up $0.00 | $176.90 | $176.80 | 0 |
| 02:45 PM | $176.90 | Up $0.00 | $176.90 | $176.80 | 0 |
| 02:45 PM | $176.90 | Up $0.00 | $176.90 | $176.80 | 0 |
| 02:45 PM | $176.90 | Up $0.00 | $176.90 | $176.80 | 0 |
| 02:45 PM | $176.90 | Up $0.00 | $176.90 | $176.80 | 0 |
| 02:45 PM | $176.90 | Up $0.00 | $176.90 | $176.80 | 0 |
| 02:45 PM | $176.90 | Up $0.00 | $176.90 | $176.80 | 0 |
| 02:45 PM | $176.90 | Up $0.00 | $176.90 | $176.80 | 0 |
| 02:41 PM | $176.58 | Down $ -0.06 | $176.59 | $176.58 | 300 |
| 02:41 PM | $176.58 | Up $0.00 | $176.59 | $176.58 | 0 |
| 02:41 PM | $176.58 | Up $0.00 | $176.59 | $176.58 | 0 |
| 02:41 PM | $176.58 | Up $0.00 | $176.59 | $176.58 | 0 |
| 02:40 PM | $176.64 | Up $0.00 | $176.65 | $176.64 | 300 |
| 02:38 PM | $176.64 | Down $ -0.29 | $176.73 | $176.64 | 200 |
| 02:38 PM | $176.64 | Up $0.00 | $176.73 | $176.64 | 0 |
| 02:35 PM | $176.93 | Up $0.23 | $176.93 | $176.93 | 100 |
| 02:35 PM | $176.93 | Up $0.00 | $176.93 | $176.93 | 0 |
| 02:35 PM | $176.93 | Up $0.00 | $176.93 | $176.93 | 0 |
| 02:33 PM | $176.70 | Down $ -0.20 | $176.70 | $176.70 | 100 |
| 02:33 PM | $176.70 | Up $0.00 | $176.70 | $176.70 | 0 |
| 02:31 PM | $176.90 | Down $ -0.01 | $177.03 | $176.79 | 1,000 |
| 02:31 PM | $176.90 | Up $0.00 | $177.03 | $176.79 | 0 |
| 02:29 PM | $176.91 | Down $ -0.37 | $177.08 | $176.91 | 600 |
| 02:29 PM | $176.91 | Up $0.00 | $177.08 | $176.91 | 0 |
| 02:27 PM | $177.28 | Up $0.09 | $177.46 | $177.28 | 900 |
| 02:27 PM | $177.28 | Up $0.00 | $177.46 | $177.28 | 0 |
| 02:22 PM | $177.19 | Down $ -0.19 | $177.19 | $177.04 | 600 |
| 02:22 PM | $177.19 | Up $0.00 | $177.19 | $177.04 | 0 |
| 02:22 PM | $177.19 | Up $0.00 | $177.19 | $177.04 | 0 |
| 02:22 PM | $177.19 | Up $0.00 | $177.19 | $177.04 | 0 |
| 02:22 PM | $177.19 | Up $0.00 | $177.19 | $177.04 | 0 |
| 02:19 PM | $177.38 | Up $0.14 | $177.38 | $177.38 | 100 |
| 02:19 PM | $177.38 | Up $0.00 | $177.38 | $177.38 | 0 |
| 02:19 PM | $177.38 | Up $0.00 | $177.38 | $177.38 | 0 |
| 02:14 PM | $177.24 | Up $0.20 | $177.24 | $177.24 | 100 |
| 02:14 PM | $177.24 | Up $0.00 | $177.24 | $177.24 | 0 |
| 02:14 PM | $177.24 | Up $0.00 | $177.24 | $177.24 | 0 |
| 02:14 PM | $177.24 | Up $0.00 | $177.24 | $177.24 | 0 |
| 02:14 PM | $177.24 | Up $0.00 | $177.24 | $177.24 | 0 |
| 02:11 PM | $177.05 | Down $ -0.05 | $177.05 | $176.86 | 200 |
| 02:11 PM | $177.05 | Up $0.00 | $177.05 | $176.86 | 0 |
| 02:11 PM | $177.05 | Up $0.00 | $177.05 | $176.86 | 0 |
| 02:09 PM | $177.09 | Up $0.40 | $177.09 | $176.83 | 300 |
| 02:09 PM | $177.09 | Up $0.00 | $177.09 | $176.83 | 0 |
| 02:06 PM | $176.70 | Down $ -0.22 | $176.70 | $176.70 | 100 |
| 02:06 PM | $176.70 | Up $0.00 | $176.70 | $176.70 | 0 |
| 02:06 PM | $176.70 | Up $0.00 | $176.70 | $176.70 | 0 |
| 01:59 PM | $176.92 | Down $ -0.06 | $176.92 | $176.83 | 200 |
| 01:59 PM | $176.92 | Up $0.00 | $176.92 | $176.83 | 0 |
| 01:59 PM | $176.92 | Up $0.00 | $176.92 | $176.83 | 0 |
| 01:59 PM | $176.92 | Up $0.00 | $176.92 | $176.83 | 0 |
| 01:59 PM | $176.92 | Up $0.00 | $176.92 | $176.83 | 0 |
| 01:59 PM | $176.92 | Up $0.00 | $176.92 | $176.83 | 0 |
| 01:59 PM | $176.92 | Up $0.00 | $176.92 | $176.83 | 0 |
| 01:55 PM | $176.98 | Up $0.09 | $176.98 | $176.98 | 100 |
| 01:55 PM | $176.98 | Up $0.00 | $176.98 | $176.98 | 0 |
| 01:55 PM | $176.98 | Up $0.00 | $176.98 | $176.98 | 0 |
| 01:55 PM | $176.98 | Up $0.00 | $176.98 | $176.98 | 0 |
| 01:49 PM | $176.89 | Down $ -0.45 | $176.90 | $176.89 | 200 |
| 01:49 PM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 01:49 PM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 01:49 PM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 01:49 PM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 01:49 PM | $176.89 | Up $0.00 | $176.90 | $176.89 | 0 |
| 01:46 PM | $177.34 | Up $0.51 | $177.34 | $177.34 | 100 |
| 01:46 PM | $177.34 | Up $0.00 | $177.34 | $177.34 | 0 |
| 01:46 PM | $177.34 | Up $0.00 | $177.34 | $177.34 | 0 |
| 01:31 PM | $176.83 | Down $ -0.25 | $176.83 | $176.83 | 100 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:31 PM | $176.83 | Up $0.00 | $176.83 | $176.83 | 0 |
| 01:30 PM | $177.09 | Down $ -0.28 | $177.09 | $177.09 | 100 |
| 01:28 PM | $177.37 | Down $ -0.10 | $177.37 | $177.37 | 100 |
| 01:28 PM | $177.37 | Up $0.00 | $177.37 | $177.37 | 0 |
| 01:21 PM | $177.47 | Down $ -0.28 | $177.48 | $177.47 | 300 |
| 01:21 PM | $177.47 | Up $0.00 | $177.48 | $177.47 | 0 |
| 01:21 PM | $177.47 | Up $0.00 | $177.48 | $177.47 | 0 |
| 01:21 PM | $177.47 | Up $0.00 | $177.48 | $177.47 | 0 |
| 01:21 PM | $177.47 | Up $0.00 | $177.48 | $177.47 | 0 |
| 01:21 PM | $177.47 | Up $0.00 | $177.48 | $177.47 | 0 |
| 01:21 PM | $177.47 | Up $0.00 | $177.48 | $177.47 | 0 |
| 01:17 PM | $177.75 | Up $0.07 | $177.75 | $177.75 | 100 |
| 01:17 PM | $177.75 | Up $0.00 | $177.75 | $177.75 | 0 |
| 01:17 PM | $177.75 | Up $0.00 | $177.75 | $177.75 | 0 |
| 01:17 PM | $177.75 | Up $0.00 | $177.75 | $177.75 | 0 |
| 01:15 PM | $177.68 | Up $0.19 | $177.68 | $177.68 | 100 |
| 01:15 PM | $177.68 | Up $0.00 | $177.68 | $177.68 | 0 |
| 01:12 PM | $177.49 | Down $ -0.09 | $177.55 | $177.49 | 300 |
| 01:12 PM | $177.49 | Up $0.00 | $177.55 | $177.49 | 0 |
| 01:12 PM | $177.49 | Up $0.00 | $177.55 | $177.49 | 0 |
| 01:11 PM | $177.58 | Down $ -0.05 | $177.58 | $177.58 | 200 |
| 12:58 PM | $177.63 | Up $0.33 | $177.63 | $177.56 | 600 |
| 12:58 PM | $177.63 | Up $0.00 | $177.63 | $177.56 | 0 |
| 12:58 PM | $177.63 | Up $0.00 | $177.63 | $177.56 | 0 |
| 12:58 PM | $177.63 | Up $0.00 | $177.63 | $177.56 | 0 |
| 12:58 PM | $177.63 | Up $0.00 | $177.63 | $177.56 | 0 |
| 12:58 PM | $177.63 | Up $0.00 | $177.63 | $177.56 | 0 |
| 12:58 PM | $177.63 | Up $0.00 | $177.63 | $177.56 | 0 |
| 12:58 PM | $177.63 | Up $0.00 | $177.63 | $177.56 | 0 |
| 12:58 PM | $177.63 | Up $0.00 | $177.63 | $177.56 | 0 |
| 12:58 PM | $177.63 | Up $0.00 | $177.63 | $177.56 | 0 |
| 12:58 PM | $177.63 | Up $0.00 | $177.63 | $177.56 | 0 |
| 12:58 PM | $177.63 | Up $0.00 | $177.63 | $177.56 | 0 |
| 12:58 PM | $177.63 | Up $0.00 | $177.63 | $177.56 | 0 |
| 12:57 PM | $177.30 | Down $ -0.52 | $177.39 | $177.30 | 200 |
| 12:50 PM | $177.82 | Down $ -0.08 | $177.82 | $177.82 | 100 |
| 12:50 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 12:50 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 12:50 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 12:50 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 12:50 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 12:50 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 12:44 PM | $177.90 | Down $ -0.21 | $178.00 | $177.90 | 300 |
| 12:44 PM | $177.90 | Up $0.00 | $178.00 | $177.90 | 0 |
| 12:44 PM | $177.90 | Up $0.00 | $178.00 | $177.90 | 0 |
| 12:44 PM | $177.90 | Up $0.00 | $178.00 | $177.90 | 0 |
| 12:44 PM | $177.90 | Up $0.00 | $178.00 | $177.90 | 0 |
| 12:44 PM | $177.90 | Up $0.00 | $178.00 | $177.90 | 0 |
| 12:37 PM | $178.11 | Down $ -0.26 | $178.14 | $178.11 | 400 |
| 12:37 PM | $178.11 | Up $0.00 | $178.14 | $178.11 | 0 |
| 12:37 PM | $178.11 | Up $0.00 | $178.14 | $178.11 | 0 |
| 12:37 PM | $178.11 | Up $0.00 | $178.14 | $178.11 | 0 |
| 12:37 PM | $178.11 | Up $0.00 | $178.14 | $178.11 | 0 |
| 12:37 PM | $178.11 | Up $0.00 | $178.14 | $178.11 | 0 |
| 12:37 PM | $178.11 | Up $0.00 | $178.14 | $178.11 | 0 |
| 12:31 PM | $178.37 | Down $ -0.09 | $178.42 | $178.37 | 400 |
| 12:31 PM | $178.37 | Up $0.00 | $178.42 | $178.37 | 0 |
| 12:31 PM | $178.37 | Up $0.00 | $178.42 | $178.37 | 0 |
| 12:31 PM | $178.37 | Up $0.00 | $178.42 | $178.37 | 0 |
| 12:31 PM | $178.37 | Up $0.00 | $178.42 | $178.37 | 0 |
| 12:31 PM | $178.37 | Up $0.00 | $178.42 | $178.37 | 0 |
| 12:25 PM | $178.46 | Up $0.33 | $178.47 | $178.46 | 400 |
| 12:25 PM | $178.46 | Up $0.00 | $178.47 | $178.46 | 0 |
| 12:25 PM | $178.46 | Up $0.00 | $178.47 | $178.46 | 0 |
| 12:25 PM | $178.46 | Up $0.00 | $178.47 | $178.46 | 0 |
| 12:25 PM | $178.46 | Up $0.00 | $178.47 | $178.46 | 0 |
| 12:25 PM | $178.46 | Up $0.00 | $178.47 | $178.46 | 0 |
| 12:21 PM | $178.13 | Down $ -0.10 | $178.13 | $178.13 | 200 |
| 12:21 PM | $178.13 | Up $0.00 | $178.13 | $178.13 | 0 |
| 12:21 PM | $178.13 | Up $0.00 | $178.13 | $178.13 | 0 |
| 12:21 PM | $178.13 | Up $0.00 | $178.13 | $178.13 | 0 |
| 12:20 PM | $178.23 | Down $ -0.07 | $178.24 | $178.23 | 300 |
| 12:19 PM | $178.30 | Down $ -0.16 | $178.30 | $178.28 | 400 |
| 11:59 AM | $178.46 | Down $ -0.20 | $178.55 | $178.38 | 1,000 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:59 AM | $178.46 | Up $0.00 | $178.55 | $178.38 | 0 |
| 11:52 AM | $178.66 | Down $ -0.28 | $178.70 | $178.66 | 400 |
| 11:52 AM | $178.66 | Up $0.00 | $178.70 | $178.66 | 0 |
| 11:52 AM | $178.66 | Up $0.00 | $178.70 | $178.66 | 0 |
| 11:52 AM | $178.66 | Up $0.00 | $178.70 | $178.66 | 0 |
| 11:52 AM | $178.66 | Up $0.00 | $178.70 | $178.66 | 0 |
| 11:52 AM | $178.66 | Up $0.00 | $178.70 | $178.66 | 0 |
| 11:52 AM | $178.66 | Up $0.00 | $178.70 | $178.66 | 0 |
| 11:43 AM | $178.94 | Down $ -0.10 | $178.94 | $178.79 | 400 |
| 11:43 AM | $178.94 | Up $0.00 | $178.94 | $178.79 | 0 |
| 11:43 AM | $178.94 | Up $0.00 | $178.94 | $178.79 | 0 |
| 11:43 AM | $178.94 | Up $0.00 | $178.94 | $178.79 | 0 |
| 11:43 AM | $178.94 | Up $0.00 | $178.94 | $178.79 | 0 |
| 11:43 AM | $178.94 | Up $0.00 | $178.94 | $178.79 | 0 |
| 11:43 AM | $178.94 | Up $0.00 | $178.94 | $178.79 | 0 |
| 11:43 AM | $178.94 | Up $0.00 | $178.94 | $178.79 | 0 |
| 11:43 AM | $178.94 | Up $0.00 | $178.94 | $178.79 | 0 |
| 11:40 AM | $179.04 | Down $ -0.18 | $179.16 | $179.04 | 1,100 |
| 11:40 AM | $179.04 | Up $0.00 | $179.16 | $179.04 | 0 |
| 11:40 AM | $179.04 | Up $0.00 | $179.16 | $179.04 | 0 |
| 11:38 AM | $179.22 | Down $ -0.04 | $179.22 | $179.15 | 300 |
| 11:38 AM | $179.22 | Up $0.00 | $179.22 | $179.15 | 0 |
| 11:34 AM | $179.26 | Down $ -0.23 | $179.26 | $179.26 | 100 |
| 11:34 AM | $179.26 | Up $0.00 | $179.26 | $179.26 | 0 |
| 11:34 AM | $179.26 | Up $0.00 | $179.26 | $179.26 | 0 |
| 11:34 AM | $179.26 | Up $0.00 | $179.26 | $179.26 | 0 |
| 11:33 AM | $179.49 | Up $0.15 | $179.49 | $179.31 | 500 |
| 11:31 AM | $179.34 | Down $ -0.18 | $179.49 | $179.34 | 3,900 |
| 11:31 AM | $179.34 | Up $0.00 | $179.49 | $179.34 | 0 |
| 11:30 AM | $179.52 | Up $0.05 | $179.52 | $179.52 | 200 |
| 11:26 AM | $179.47 | Down $ -0.24 | $179.51 | $179.47 | 300 |
| 11:26 AM | $179.47 | Up $0.00 | $179.51 | $179.47 | 0 |
| 11:26 AM | $179.47 | Up $0.00 | $179.51 | $179.47 | 0 |
| 11:26 AM | $179.47 | Up $0.00 | $179.51 | $179.47 | 0 |
| 11:08 AM | $179.71 | Down $ -0.29 | $179.90 | $179.71 | 1,800 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 11:08 AM | $179.71 | Up $0.00 | $179.90 | $179.71 | 0 |
| 10:55 AM | $180.00 | Up $0.23 | $180.00 | $180.00 | 100 |
| 10:55 AM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 10:55 AM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 10:55 AM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 10:55 AM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 10:55 AM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 10:55 AM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 10:55 AM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 10:55 AM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 10:55 AM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 10:55 AM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 10:55 AM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 10:55 AM | $180.00 | Up $0.00 | $180.00 | $180.00 | 0 |
| 10:52 AM | $179.77 | Down $ -0.50 | $179.98 | $179.77 | 800 |
| 10:52 AM | $179.77 | Up $0.00 | $179.98 | $179.77 | 0 |
| 10:52 AM | $179.77 | Up $0.00 | $179.98 | $179.77 | 0 |
| 10:47 AM | $180.27 | Up $0.36 | $180.34 | $180.27 | 300 |
| 10:47 AM | $180.27 | Up $0.00 | $180.34 | $180.27 | 0 |
| 10:47 AM | $180.27 | Up $0.00 | $180.34 | $180.27 | 0 |
| 10:47 AM | $180.27 | Up $0.00 | $180.34 | $180.27 | 0 |
| 10:47 AM | $180.27 | Up $0.00 | $180.34 | $180.27 | 0 |
| 10:44 AM | $179.91 | Down $ -0.18 | $179.94 | $179.91 | 400 |
| 10:44 AM | $179.91 | Up $0.00 | $179.94 | $179.91 | 0 |
| 10:44 AM | $179.91 | Up $0.00 | $179.94 | $179.91 | 0 |
| 10:36 AM | $180.09 | Down $ -0.28 | $180.12 | $180.09 | 400 |
| 10:36 AM | $180.09 | Up $0.00 | $180.12 | $180.09 | 0 |
| 10:36 AM | $180.09 | Up $0.00 | $180.12 | $180.09 | 0 |
| 10:36 AM | $180.09 | Up $0.00 | $180.12 | $180.09 | 0 |
| 10:36 AM | $180.09 | Up $0.00 | $180.12 | $180.09 | 0 |
| 10:36 AM | $180.09 | Up $0.00 | $180.12 | $180.09 | 0 |
| 10:36 AM | $180.09 | Up $0.00 | $180.12 | $180.09 | 0 |
| 10:36 AM | $180.09 | Up $0.00 | $180.12 | $180.09 | 0 |
| 10:35 AM | $180.37 | Down $ -0.22 | $180.38 | $180.37 | 200 |
| 10:33 AM | $180.59 | Up $0.28 | $180.59 | $180.34 | 700 |
| 10:33 AM | $180.59 | Up $0.00 | $180.59 | $180.34 | 0 |
| 10:31 AM | $180.31 | Down $ -0.59 | $180.48 | $180.31 | 800 |
| 10:31 AM | $180.31 | Up $0.00 | $180.48 | $180.31 | 0 |
| 10:25 AM | $180.90 | Up $0.15 | $180.90 | $180.90 | 200 |
| 10:25 AM | $180.90 | Up $0.00 | $180.90 | $180.90 | 0 |
| 10:25 AM | $180.90 | Up $0.00 | $180.90 | $180.90 | 0 |
| 10:25 AM | $180.90 | Up $0.00 | $180.90 | $180.90 | 0 |
| 10:25 AM | $180.90 | Up $0.00 | $180.90 | $180.90 | 0 |
| 10:25 AM | $180.90 | Up $0.00 | $180.90 | $180.90 | 0 |
| 10:24 AM | $180.75 | Down $ -0.48 | $180.91 | $180.75 | 1,500 |
| 10:18 AM | $181.23 | Up $0.13 | $181.53 | $181.16 | 700 |
| 10:18 AM | $181.23 | Up $0.00 | $181.53 | $181.16 | 0 |
| 10:18 AM | $181.23 | Up $0.00 | $181.53 | $181.16 | 0 |
| 10:18 AM | $181.23 | Up $0.00 | $181.53 | $181.16 | 0 |
| 10:18 AM | $181.23 | Up $0.00 | $181.53 | $181.16 | 0 |
| 10:18 AM | $181.23 | Up $0.00 | $181.53 | $181.16 | 0 |
| 10:09 AM | $181.10 | Up $0.11 | $181.10 | $180.93 | 800 |
| 10:09 AM | $181.10 | Up $0.00 | $181.10 | $180.93 | 0 |
| 10:09 AM | $181.10 | Up $0.00 | $181.10 | $180.93 | 0 |
| 10:09 AM | $181.10 | Up $0.00 | $181.10 | $180.93 | 0 |
| 10:09 AM | $181.10 | Up $0.00 | $181.10 | $180.93 | 0 |
| 10:09 AM | $181.10 | Up $0.00 | $181.10 | $180.93 | 0 |
| 10:09 AM | $181.10 | Up $0.00 | $181.10 | $180.93 | 0 |
| 10:09 AM | $181.10 | Up $0.00 | $181.10 | $180.93 | 0 |
| 10:09 AM | $181.10 | Up $0.00 | $181.10 | $180.93 | 0 |
| 10:05 AM | $180.99 | Down $ -0.05 | $180.99 | $180.60 | 300 |
| 10:05 AM | $180.99 | Up $0.00 | $180.99 | $180.60 | 0 |
| 10:05 AM | $180.99 | Up $0.00 | $180.99 | $180.60 | 0 |
| 10:05 AM | $180.99 | Up $0.00 | $180.99 | $180.60 | 0 |
| 10:03 AM | $181.04 | Up $1.10 | $181.04 | $181.00 | 300 |
| 10:03 AM | $181.04 | Up $0.00 | $181.04 | $181.00 | 0 |
| 10:02 AM | $179.94 | Up $0.72 | $179.95 | $179.82 | 700 |
| 10:00 AM | $179.22 | Down $ -1.22 | $180.10 | $179.22 | 700 |
| 10:00 AM | $179.22 | Up $0.00 | $180.10 | $179.22 | 0 |
| 09:51 AM | $180.44 | Down $ -1.16 | $181.14 | $180.44 | 300 |
| 09:51 AM | $180.44 | Up $0.00 | $181.14 | $180.44 | 0 |
| 09:51 AM | $180.44 | Up $0.00 | $181.14 | $180.44 | 0 |
| 09:51 AM | $180.44 | Up $0.00 | $181.14 | $180.44 | 0 |
| 09:51 AM | $180.44 | Up $0.00 | $181.14 | $180.44 | 0 |
| 09:51 AM | $180.44 | Up $0.00 | $181.14 | $180.44 | 0 |
| 09:51 AM | $180.44 | Up $0.00 | $181.14 | $180.44 | 0 |
| 09:51 AM | $180.44 | Up $0.00 | $181.14 | $180.44 | 0 |
| 09:51 AM | $180.44 | Up $0.00 | $181.14 | $180.44 | 0 |
| 09:41 AM | $181.60 | Down $ -0.11 | $181.60 | $181.60 | 100 |
| 09:41 AM | $181.60 | Up $0.00 | $181.60 | $181.60 | 0 |
| 09:41 AM | $181.60 | Up $0.00 | $181.60 | $181.60 | 0 |
| 09:41 AM | $181.60 | Up $0.00 | $181.60 | $181.60 | 0 |
| 09:41 AM | $181.60 | Up $0.00 | $181.60 | $181.60 | 0 |
| 09:41 AM | $181.60 | Up $0.00 | $181.60 | $181.60 | 0 |
| 09:41 AM | $181.60 | Up $0.00 | $181.60 | $181.60 | 0 |
| 09:41 AM | $181.60 | Up $0.00 | $181.60 | $181.60 | 0 |
| 09:41 AM | $181.60 | Up $0.00 | $181.60 | $181.60 | 0 |
| 09:41 AM | $181.60 | Up $0.00 | $181.60 | $181.60 | 0 |
| 09:40 AM | $181.71 | Down $ -0.05 | $181.71 | $181.71 | 100 |
| 09:35 AM | $181.76 | Down $ -0.24 | $181.77 | $181.71 | 400 |
| 09:35 AM | $181.76 | Up $0.00 | $181.77 | $181.71 | 0 |
| 09:35 AM | $181.76 | Up $0.00 | $181.77 | $181.71 | 0 |
| 09:35 AM | $181.76 | Up $0.00 | $181.77 | $181.71 | 0 |
| 09:35 AM | $181.76 | Up $0.00 | $181.77 | $181.71 | 0 |
| 09:31 AM | $182.00 | Up $0.00 | $182.00 | $182.00 | 1,500 |
| 09:31 AM | $182.00 | Up $0.00 | $182.00 | $182.00 | 0 |
| 09:31 AM | $182.00 | Up $0.00 | $182.00 | $182.00 | 0 |
| 09:31 AM | $182.00 | Up $0.00 | $182.00 | $182.00 | 0 |
| 09:30 AM | $182.00 | Up $0.56 | $182.00 | $181.98 | 1,300 |
| Previous close | $181.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $178.47 | $178.28 | $178.65 | $176.58 | 48,300 |
| 20/02/2025 | $181.44 | $181.99 | $183.38 | $181.06 | 66,000 |
| 19/02/2025 | $187.64 | $183.55 | $187.77 | $183.29 | 35,900 |
| 18/02/2025 | $185.66 | $183.58 | $185.95 | $182.93 | 26,000 |
| 14/02/2025 | $186.63 | $189.87 | $189.87 | $186.26 | 20,300 |
| 13/02/2025 | $187.30 | $185.11 | $187.46 | $184.39 | 29,900 |
| 12/02/2025 | $186.25 | $188.26 | $189.08 | $185.64 | 33,200 |
| 11/02/2025 | $190.05 | $189.49 | $191.15 | $187.39 | 61,800 |
| 10/02/2025 | $193.54 | $194.13 | $195.53 | $193.35 | 70,100 |
| 07/02/2025 | $193.22 | $192.07 | $193.57 | $189.85 | 77,500 |
| 06/02/2025 | $194.55 | $186.95 | $195.51 | $183.91 | 178,900 |
| 05/02/2025 | $208.51 | $206.17 | $208.88 | $205.29 | 41,300 |
| 04/02/2025 | $205.36 | $203.97 | $205.59 | $203.57 | 29,200 |
| 03/02/2025 | $202.74 | $203.30 | $204.21 | $202.74 | 43,100 |
| 31/01/2025 | $206.79 | $206.18 | $207.79 | $205.50 | 33,600 |
| 30/01/2025 | $207.44 | $207.34 | $208.13 | $206.24 | 27,400 |
| 29/01/2025 | $203.03 | $206.19 | $206.29 | $203.02 | 29,800 |
| 28/01/2025 | $207.02 | $206.25 | $207.63 | $206.13 | 27,200 |
| 27/01/2025 | $206.99 | $205.44 | $207.26 | $205.31 | 27,500 |
| 24/01/2025 | $202.53 | $203.50 | $203.95 | $201.58 | 25,300 |
| 23/01/2025 | $204.11 | $203.04 | $204.45 | $202.98 | 21,800 |
| 22/01/2025 | $201.81 | $201.78 | $203.18 | $201.78 | 30,100 |
| 21/01/2025 | $200.92 | $201.53 | $201.85 | $200.54 | 36,800 |
| 20/01/2025 | $201.64 | $202.26 | $202.95 | $201.15 | 9,800 |
| 17/01/2025 | $199.25 | $199.07 | $199.50 | $198.46 | 20,300 |
| 16/01/2025 | $196.90 | $196.43 | $197.71 | $195.35 | 41,500 |
| 15/01/2025 | $193.35 | $189.13 | $193.69 | $188.65 | 53,800 |
| 14/01/2025 | $183.32 | $182.50 | $183.69 | $182.24 | 65,200 |
| 13/01/2025 | $184.96 | $185.30 | $186.29 | $184.81 | 45,700 |
| 10/01/2025 | $188.79 | $187.59 | $189.29 | $187.38 | 35,400 |
Graphs are not available, please refer to the detailed table