Find a quote
COLLIERS INTERNATIONAL GROUP INC
214.35 Up 0.60 (0.28 %)
Delayed : 2024/10/29 16:00:01
- Previous close $213.75
- Opening $212.06
- Today High $215.01
- Today Low $210.21
- Price Bid $202.00
- Price Ask $202.00
- 52 Weeks High $217.53
- 52 Weeks Low $115.00
- Size Bid 3
- Size Ask 10
- Volume 69,642
Fundamentals
- P/E Ratio : 51.11
- Earnings/Share : 1.70
- Dividends/Share : $0.20
- Current Div. Yield : 0.19
- Market Cap (M) : 11,030.05
- Shares Out (M) : 51.60
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $214.35 | Down $ -0.14 | $214.35 | $214.35 | 8,000 |
03:59 PM | $214.49 | Up $0.14 | $214.49 | $214.22 | 1,500 |
03:58 PM | $214.35 | Down $ -0.02 | $214.40 | $214.35 | 600 |
03:57 PM | $214.37 | Down $ -0.23 | $214.60 | $214.36 | 800 |
03:56 PM | $214.60 | Up $0.16 | $214.60 | $214.60 | 100 |
03:55 PM | $214.44 | Up $0.18 | $214.44 | $214.24 | 600 |
03:54 PM | $214.26 | Down $ -0.08 | $214.41 | $214.26 | 400 |
03:53 PM | $214.34 | Up $0.00 | $214.34 | $214.29 | 600 |
03:50 PM | $214.34 | Up $0.18 | $214.56 | $214.32 | 400 |
03:50 PM | $214.34 | Up $0.00 | $214.56 | $214.32 | 0 |
03:50 PM | $214.34 | Up $0.00 | $214.56 | $214.32 | 0 |
03:49 PM | $214.16 | Up $0.15 | $214.31 | $214.16 | 1,300 |
03:47 PM | $214.01 | Up $0.16 | $214.01 | $213.92 | 500 |
03:47 PM | $214.01 | Up $0.00 | $214.01 | $213.92 | 0 |
03:46 PM | $213.85 | Up $0.18 | $213.85 | $213.82 | 200 |
03:44 PM | $213.67 | Down $ -0.01 | $213.67 | $213.67 | 100 |
03:44 PM | $213.67 | Up $0.00 | $213.67 | $213.67 | 0 |
03:40 PM | $213.68 | Down $ -0.09 | $213.75 | $213.68 | 400 |
03:40 PM | $213.68 | Up $0.00 | $213.75 | $213.68 | 0 |
03:40 PM | $213.68 | Up $0.00 | $213.75 | $213.68 | 0 |
03:40 PM | $213.68 | Up $0.00 | $213.75 | $213.68 | 0 |
03:39 PM | $213.77 | Up $0.26 | $213.83 | $213.66 | 900 |
03:38 PM | $213.51 | Up $0.17 | $213.51 | $213.44 | 200 |
03:36 PM | $213.34 | Down $ -0.16 | $213.39 | $213.34 | 200 |
03:36 PM | $213.34 | Up $0.00 | $213.39 | $213.34 | 0 |
03:35 PM | $213.50 | Up $0.02 | $213.51 | $213.45 | 700 |
03:34 PM | $213.48 | Up $0.03 | $213.48 | $213.22 | 500 |
03:32 PM | $213.45 | Up $0.03 | $213.45 | $213.45 | 100 |
03:32 PM | $213.45 | Up $0.00 | $213.45 | $213.45 | 0 |
03:31 PM | $213.42 | Up $0.03 | $213.42 | $213.27 | 800 |
03:28 PM | $213.39 | Up $0.13 | $213.39 | $213.29 | 600 |
03:28 PM | $213.39 | Up $0.00 | $213.39 | $213.29 | 0 |
03:28 PM | $213.39 | Up $0.00 | $213.39 | $213.29 | 0 |
03:06 PM | $213.26 | Down $ -0.22 | $213.26 | $213.20 | 400 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:06 PM | $213.26 | Up $0.00 | $213.26 | $213.20 | 0 |
03:05 PM | $213.48 | Down $ -0.11 | $213.48 | $213.43 | 400 |
03:01 PM | $213.59 | Up $0.54 | $213.59 | $213.55 | 400 |
03:01 PM | $213.59 | Up $0.00 | $213.59 | $213.55 | 0 |
03:01 PM | $213.59 | Up $0.00 | $213.59 | $213.55 | 0 |
03:01 PM | $213.59 | Up $0.00 | $213.59 | $213.55 | 0 |
02:48 PM | $213.05 | Down $ -0.30 | $213.38 | $213.05 | 600 |
02:48 PM | $213.05 | Up $0.00 | $213.38 | $213.05 | 0 |
02:48 PM | $213.05 | Up $0.00 | $213.38 | $213.05 | 0 |
02:48 PM | $213.05 | Up $0.00 | $213.38 | $213.05 | 0 |
02:48 PM | $213.05 | Up $0.00 | $213.38 | $213.05 | 0 |
02:48 PM | $213.05 | Up $0.00 | $213.38 | $213.05 | 0 |
02:48 PM | $213.05 | Up $0.00 | $213.38 | $213.05 | 0 |
02:48 PM | $213.05 | Up $0.00 | $213.38 | $213.05 | 0 |
02:48 PM | $213.05 | Up $0.00 | $213.38 | $213.05 | 0 |
02:48 PM | $213.05 | Up $0.00 | $213.38 | $213.05 | 0 |
02:48 PM | $213.05 | Up $0.00 | $213.38 | $213.05 | 0 |
02:48 PM | $213.05 | Up $0.00 | $213.38 | $213.05 | 0 |
02:48 PM | $213.05 | Up $0.00 | $213.38 | $213.05 | 0 |
02:43 PM | $213.35 | Up $0.06 | $213.41 | $213.35 | 300 |
02:43 PM | $213.35 | Up $0.00 | $213.41 | $213.35 | 0 |
02:43 PM | $213.35 | Up $0.00 | $213.41 | $213.35 | 0 |
02:43 PM | $213.35 | Up $0.00 | $213.41 | $213.35 | 0 |
02:43 PM | $213.35 | Up $0.00 | $213.41 | $213.35 | 0 |
02:42 PM | $213.29 | Up $0.29 | $213.29 | $213.29 | 100 |
02:29 PM | $213.00 | Down $ -0.11 | $213.11 | $213.00 | 400 |
02:29 PM | $213.00 | Up $0.00 | $213.11 | $213.00 | 0 |
02:29 PM | $213.00 | Up $0.00 | $213.11 | $213.00 | 0 |
02:29 PM | $213.00 | Up $0.00 | $213.11 | $213.00 | 0 |
02:29 PM | $213.00 | Up $0.00 | $213.11 | $213.00 | 0 |
02:29 PM | $213.00 | Up $0.00 | $213.11 | $213.00 | 0 |
02:29 PM | $213.00 | Up $0.00 | $213.11 | $213.00 | 0 |
02:29 PM | $213.00 | Up $0.00 | $213.11 | $213.00 | 0 |
02:29 PM | $213.00 | Up $0.00 | $213.11 | $213.00 | 0 |
02:29 PM | $213.00 | Up $0.00 | $213.11 | $213.00 | 0 |
02:29 PM | $213.00 | Up $0.00 | $213.11 | $213.00 | 0 |
02:29 PM | $213.00 | Up $0.00 | $213.11 | $213.00 | 0 |
02:29 PM | $213.00 | Up $0.00 | $213.11 | $213.00 | 0 |
02:28 PM | $213.11 | Down $ -0.02 | $213.11 | $213.01 | 500 |
02:27 PM | $213.13 | Up $0.49 | $213.13 | $212.70 | 1,900 |
02:06 PM | $212.64 | Up $0.02 | $213.06 | $212.64 | 1,200 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:06 PM | $212.64 | Up $0.00 | $213.06 | $212.64 | 0 |
02:04 PM | $212.62 | Down $ -0.38 | $212.63 | $212.62 | 200 |
02:04 PM | $212.62 | Up $0.00 | $212.63 | $212.62 | 0 |
02:03 PM | $213.00 | Up $0.48 | $213.00 | $213.00 | 100 |
02:02 PM | $212.52 | Up $0.22 | $212.52 | $212.34 | 200 |
02:01 PM | $212.30 | Up $0.83 | $212.30 | $211.88 | 800 |
01:47 PM | $211.47 | Down $ -0.13 | $211.58 | $211.47 | 200 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:47 PM | $211.47 | Up $0.00 | $211.58 | $211.47 | 0 |
01:45 PM | $211.60 | Up $0.00 | $211.61 | $211.60 | 200 |
01:45 PM | $211.60 | Up $0.00 | $211.61 | $211.60 | 0 |
01:43 PM | $211.60 | Down $ -0.01 | $211.62 | $211.60 | 400 |
01:43 PM | $211.60 | Up $0.00 | $211.62 | $211.60 | 0 |
01:39 PM | $211.61 | Down $ -0.06 | $211.61 | $211.61 | 100 |
01:39 PM | $211.61 | Up $0.00 | $211.61 | $211.61 | 0 |
01:39 PM | $211.61 | Up $0.00 | $211.61 | $211.61 | 0 |
01:39 PM | $211.61 | Up $0.00 | $211.61 | $211.61 | 0 |
01:34 PM | $211.67 | Down $ -0.24 | $211.67 | $211.67 | 100 |
01:34 PM | $211.67 | Up $0.00 | $211.67 | $211.67 | 0 |
01:34 PM | $211.67 | Up $0.00 | $211.67 | $211.67 | 0 |
01:34 PM | $211.67 | Up $0.00 | $211.67 | $211.67 | 0 |
01:34 PM | $211.67 | Up $0.00 | $211.67 | $211.67 | 0 |
01:24 PM | $211.91 | Up $0.30 | $211.91 | $211.91 | 100 |
01:24 PM | $211.91 | Up $0.00 | $211.91 | $211.91 | 0 |
01:24 PM | $211.91 | Up $0.00 | $211.91 | $211.91 | 0 |
01:24 PM | $211.91 | Up $0.00 | $211.91 | $211.91 | 0 |
01:24 PM | $211.91 | Up $0.00 | $211.91 | $211.91 | 0 |
01:24 PM | $211.91 | Up $0.00 | $211.91 | $211.91 | 0 |
01:24 PM | $211.91 | Up $0.00 | $211.91 | $211.91 | 0 |
01:24 PM | $211.91 | Up $0.00 | $211.91 | $211.91 | 0 |
01:24 PM | $211.91 | Up $0.00 | $211.91 | $211.91 | 0 |
01:24 PM | $211.91 | Up $0.00 | $211.91 | $211.91 | 0 |
01:15 PM | $211.61 | Down $ -0.49 | $211.96 | $211.60 | 800 |
01:15 PM | $211.61 | Up $0.00 | $211.96 | $211.60 | 0 |
01:15 PM | $211.61 | Up $0.00 | $211.96 | $211.60 | 0 |
01:15 PM | $211.61 | Up $0.00 | $211.96 | $211.60 | 0 |
01:15 PM | $211.61 | Up $0.00 | $211.96 | $211.60 | 0 |
01:15 PM | $211.61 | Up $0.00 | $211.96 | $211.60 | 0 |
01:15 PM | $211.61 | Up $0.00 | $211.96 | $211.60 | 0 |
01:15 PM | $211.61 | Up $0.00 | $211.96 | $211.60 | 0 |
01:15 PM | $211.61 | Up $0.00 | $211.96 | $211.60 | 0 |
01:14 PM | $212.10 | Up $0.67 | $212.10 | $211.53 | 400 |
01:11 PM | $211.43 | Up $0.28 | $211.43 | $211.43 | 100 |
01:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
01:11 PM | $211.43 | Up $0.00 | $211.43 | $211.43 | 0 |
01:05 PM | $211.15 | Up $0.28 | $211.16 | $211.05 | 800 |
01:05 PM | $211.15 | Up $0.00 | $211.16 | $211.05 | 0 |
01:05 PM | $211.15 | Up $0.00 | $211.16 | $211.05 | 0 |
01:05 PM | $211.15 | Up $0.00 | $211.16 | $211.05 | 0 |
01:05 PM | $211.15 | Up $0.00 | $211.16 | $211.05 | 0 |
01:05 PM | $211.15 | Up $0.00 | $211.16 | $211.05 | 0 |
01:02 PM | $210.87 | Up $0.25 | $210.87 | $210.87 | 100 |
01:02 PM | $210.87 | Up $0.00 | $210.87 | $210.87 | 0 |
01:02 PM | $210.87 | Up $0.00 | $210.87 | $210.87 | 0 |
12:56 PM | $210.62 | Up $0.13 | $210.68 | $210.26 | 600 |
12:56 PM | $210.62 | Up $0.00 | $210.68 | $210.26 | 0 |
12:56 PM | $210.62 | Up $0.00 | $210.68 | $210.26 | 0 |
12:56 PM | $210.62 | Up $0.00 | $210.68 | $210.26 | 0 |
12:56 PM | $210.62 | Up $0.00 | $210.68 | $210.26 | 0 |
12:56 PM | $210.62 | Up $0.00 | $210.68 | $210.26 | 0 |
12:55 PM | $210.49 | Up $0.22 | $210.49 | $210.38 | 300 |
12:53 PM | $210.27 | Down $ -0.25 | $210.27 | $210.27 | 100 |
12:53 PM | $210.27 | Up $0.00 | $210.27 | $210.27 | 0 |
12:51 PM | $210.52 | Up $0.29 | $210.52 | $210.39 | 900 |
12:51 PM | $210.52 | Up $0.00 | $210.52 | $210.39 | 0 |
12:50 PM | $210.23 | Up $0.02 | $210.23 | $210.23 | 100 |
12:43 PM | $210.21 | Down $ -0.20 | $210.21 | $210.21 | 100 |
12:43 PM | $210.21 | Up $0.00 | $210.21 | $210.21 | 0 |
12:43 PM | $210.21 | Up $0.00 | $210.21 | $210.21 | 0 |
12:43 PM | $210.21 | Up $0.00 | $210.21 | $210.21 | 0 |
12:43 PM | $210.21 | Up $0.00 | $210.21 | $210.21 | 0 |
12:43 PM | $210.21 | Up $0.00 | $210.21 | $210.21 | 0 |
12:43 PM | $210.21 | Up $0.00 | $210.21 | $210.21 | 0 |
12:32 PM | $210.41 | Down $ -0.38 | $210.62 | $210.41 | 400 |
12:32 PM | $210.41 | Up $0.00 | $210.62 | $210.41 | 0 |
12:32 PM | $210.41 | Up $0.00 | $210.62 | $210.41 | 0 |
12:32 PM | $210.41 | Up $0.00 | $210.62 | $210.41 | 0 |
12:32 PM | $210.41 | Up $0.00 | $210.62 | $210.41 | 0 |
12:32 PM | $210.41 | Up $0.00 | $210.62 | $210.41 | 0 |
12:32 PM | $210.41 | Up $0.00 | $210.62 | $210.41 | 0 |
12:32 PM | $210.41 | Up $0.00 | $210.62 | $210.41 | 0 |
12:32 PM | $210.41 | Up $0.00 | $210.62 | $210.41 | 0 |
12:32 PM | $210.41 | Up $0.00 | $210.62 | $210.41 | 0 |
12:32 PM | $210.41 | Up $0.00 | $210.62 | $210.41 | 0 |
12:30 PM | $210.79 | Up $0.16 | $210.79 | $210.79 | 100 |
12:30 PM | $210.79 | Up $0.00 | $210.79 | $210.79 | 0 |
12:24 PM | $210.63 | Down $ -0.24 | $210.78 | $210.63 | 400 |
12:24 PM | $210.63 | Up $0.00 | $210.78 | $210.63 | 0 |
12:24 PM | $210.63 | Up $0.00 | $210.78 | $210.63 | 0 |
12:24 PM | $210.63 | Up $0.00 | $210.78 | $210.63 | 0 |
12:24 PM | $210.63 | Up $0.00 | $210.78 | $210.63 | 0 |
12:24 PM | $210.63 | Up $0.00 | $210.78 | $210.63 | 0 |
12:20 PM | $210.87 | Down $ -0.15 | $210.87 | $210.86 | 200 |
12:20 PM | $210.87 | Up $0.00 | $210.87 | $210.86 | 0 |
12:20 PM | $210.87 | Up $0.00 | $210.87 | $210.86 | 0 |
12:20 PM | $210.87 | Up $0.00 | $210.87 | $210.86 | 0 |
12:16 PM | $211.02 | Up $0.15 | $211.02 | $211.01 | 200 |
12:16 PM | $211.02 | Up $0.00 | $211.02 | $211.01 | 0 |
12:16 PM | $211.02 | Up $0.00 | $211.02 | $211.01 | 0 |
12:16 PM | $211.02 | Up $0.00 | $211.02 | $211.01 | 0 |
12:15 PM | $210.87 | Down $ -0.41 | $211.39 | $210.87 | 1,000 |
12:14 PM | $211.28 | Down $ -0.11 | $211.28 | $211.28 | 100 |
12:12 PM | $211.39 | Up $0.07 | $211.46 | $211.12 | 3,700 |
12:12 PM | $211.39 | Up $0.00 | $211.46 | $211.12 | 0 |
12:08 PM | $211.32 | Up $0.00 | $211.32 | $211.32 | 200 |
12:08 PM | $211.32 | Up $0.00 | $211.32 | $211.32 | 0 |
12:08 PM | $211.32 | Up $0.00 | $211.32 | $211.32 | 0 |
12:08 PM | $211.32 | Up $0.00 | $211.32 | $211.32 | 0 |
12:07 PM | $211.32 | Down $ -0.02 | $211.33 | $211.23 | 1,200 |
12:05 PM | $211.34 | Down $ -0.19 | $211.43 | $211.34 | 200 |
12:05 PM | $211.34 | Up $0.00 | $211.43 | $211.34 | 0 |
12:00 PM | $211.54 | Up $0.13 | $211.54 | $211.54 | 200 |
12:00 PM | $211.54 | Up $0.00 | $211.54 | $211.54 | 0 |
12:00 PM | $211.54 | Up $0.00 | $211.54 | $211.54 | 0 |
12:00 PM | $211.54 | Up $0.00 | $211.54 | $211.54 | 0 |
12:00 PM | $211.54 | Up $0.00 | $211.54 | $211.54 | 0 |
11:58 AM | $211.41 | Down $ -0.07 | $211.41 | $211.41 | 100 |
11:58 AM | $211.41 | Up $0.00 | $211.41 | $211.41 | 0 |
11:54 AM | $211.48 | Up $0.00 | $211.48 | $211.48 | 100 |
11:54 AM | $211.48 | Up $0.00 | $211.48 | $211.48 | 0 |
11:54 AM | $211.48 | Up $0.00 | $211.48 | $211.48 | 0 |
11:54 AM | $211.48 | Up $0.00 | $211.48 | $211.48 | 0 |
11:53 AM | $211.48 | Down $ -0.10 | $211.57 | $211.48 | 400 |
11:49 AM | $211.58 | Down $ -0.27 | $211.58 | $211.58 | 200 |
11:49 AM | $211.58 | Up $0.00 | $211.58 | $211.58 | 0 |
11:49 AM | $211.58 | Up $0.00 | $211.58 | $211.58 | 0 |
11:49 AM | $211.58 | Up $0.00 | $211.58 | $211.58 | 0 |
11:48 AM | $211.85 | Down $ -0.02 | $211.85 | $211.49 | 1,100 |
11:47 AM | $211.87 | Down $ -0.02 | $211.87 | $211.58 | 3,500 |
11:39 AM | $211.89 | Up $0.18 | $211.89 | $211.53 | 200 |
11:39 AM | $211.89 | Up $0.00 | $211.89 | $211.53 | 0 |
11:39 AM | $211.89 | Up $0.00 | $211.89 | $211.53 | 0 |
11:39 AM | $211.89 | Up $0.00 | $211.89 | $211.53 | 0 |
11:39 AM | $211.89 | Up $0.00 | $211.89 | $211.53 | 0 |
11:39 AM | $211.89 | Up $0.00 | $211.89 | $211.53 | 0 |
11:39 AM | $211.89 | Up $0.00 | $211.89 | $211.53 | 0 |
11:39 AM | $211.89 | Up $0.00 | $211.89 | $211.53 | 0 |
11:32 AM | $211.71 | Up $0.18 | $211.73 | $211.56 | 2,500 |
11:32 AM | $211.71 | Up $0.00 | $211.73 | $211.56 | 0 |
11:32 AM | $211.71 | Up $0.00 | $211.73 | $211.56 | 0 |
11:32 AM | $211.71 | Up $0.00 | $211.73 | $211.56 | 0 |
11:32 AM | $211.71 | Up $0.00 | $211.73 | $211.56 | 0 |
11:32 AM | $211.71 | Up $0.00 | $211.73 | $211.56 | 0 |
11:32 AM | $211.71 | Up $0.00 | $211.73 | $211.56 | 0 |
11:25 AM | $211.53 | Up $0.03 | $211.61 | $211.52 | 400 |
11:25 AM | $211.53 | Up $0.00 | $211.61 | $211.52 | 0 |
11:25 AM | $211.53 | Up $0.00 | $211.61 | $211.52 | 0 |
11:25 AM | $211.53 | Up $0.00 | $211.61 | $211.52 | 0 |
11:25 AM | $211.53 | Up $0.00 | $211.61 | $211.52 | 0 |
11:25 AM | $211.53 | Up $0.00 | $211.61 | $211.52 | 0 |
11:25 AM | $211.53 | Up $0.00 | $211.61 | $211.52 | 0 |
11:23 AM | $211.50 | Up $0.13 | $211.50 | $211.50 | 300 |
11:23 AM | $211.50 | Up $0.00 | $211.50 | $211.50 | 0 |
11:22 AM | $211.37 | Up $0.11 | $211.67 | $211.28 | 3,000 |
11:21 AM | $211.26 | Up $0.14 | $211.26 | $211.26 | 100 |
11:20 AM | $211.12 | Down $ -0.51 | $211.42 | $211.12 | 900 |
11:19 AM | $211.63 | Down $ -0.17 | $211.63 | $211.63 | 300 |
11:18 AM | $211.80 | Down $ -0.26 | $211.98 | $211.80 | 300 |
11:14 AM | $212.06 | Up $0.18 | $212.06 | $212.05 | 1,300 |
11:14 AM | $212.06 | Up $0.00 | $212.06 | $212.05 | 0 |
11:14 AM | $212.06 | Up $0.00 | $212.06 | $212.05 | 0 |
11:14 AM | $212.06 | Up $0.00 | $212.06 | $212.05 | 0 |
11:10 AM | $211.88 | Down $ -0.39 | $212.30 | $211.88 | 400 |
11:10 AM | $211.88 | Up $0.00 | $212.30 | $211.88 | 0 |
11:10 AM | $211.88 | Up $0.00 | $212.30 | $211.88 | 0 |
11:10 AM | $211.88 | Up $0.00 | $212.30 | $211.88 | 0 |
11:05 AM | $212.27 | Down $ -0.25 | $212.27 | $212.04 | 1,100 |
11:05 AM | $212.27 | Up $0.00 | $212.27 | $212.04 | 0 |
11:05 AM | $212.27 | Up $0.00 | $212.27 | $212.04 | 0 |
11:05 AM | $212.27 | Up $0.00 | $212.27 | $212.04 | 0 |
11:05 AM | $212.27 | Up $0.00 | $212.27 | $212.04 | 0 |
10:59 AM | $212.52 | Up $0.18 | $212.52 | $212.52 | 100 |
10:59 AM | $212.52 | Up $0.00 | $212.52 | $212.52 | 0 |
10:59 AM | $212.52 | Up $0.00 | $212.52 | $212.52 | 0 |
10:59 AM | $212.52 | Up $0.00 | $212.52 | $212.52 | 0 |
10:59 AM | $212.52 | Up $0.00 | $212.52 | $212.52 | 0 |
10:59 AM | $212.52 | Up $0.00 | $212.52 | $212.52 | 0 |
10:46 AM | $212.34 | Down $ -0.13 | $212.34 | $212.34 | 100 |
10:46 AM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
10:46 AM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
10:46 AM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
10:46 AM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
10:46 AM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
10:46 AM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
10:46 AM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
10:46 AM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
10:46 AM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
10:46 AM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
10:46 AM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
10:46 AM | $212.34 | Up $0.00 | $212.34 | $212.34 | 0 |
10:44 AM | $212.47 | Up $0.47 | $212.47 | $212.47 | 100 |
10:44 AM | $212.47 | Up $0.00 | $212.47 | $212.47 | 0 |
10:37 AM | $212.00 | Up $0.31 | $212.00 | $212.00 | 200 |
10:37 AM | $212.00 | Up $0.00 | $212.00 | $212.00 | 0 |
10:37 AM | $212.00 | Up $0.00 | $212.00 | $212.00 | 0 |
10:37 AM | $212.00 | Up $0.00 | $212.00 | $212.00 | 0 |
10:37 AM | $212.00 | Up $0.00 | $212.00 | $212.00 | 0 |
10:37 AM | $212.00 | Up $0.00 | $212.00 | $212.00 | 0 |
10:37 AM | $212.00 | Up $0.00 | $212.00 | $212.00 | 0 |
10:30 AM | $211.69 | Up $0.24 | $211.69 | $211.69 | 100 |
10:30 AM | $211.69 | Up $0.00 | $211.69 | $211.69 | 0 |
10:30 AM | $211.69 | Up $0.00 | $211.69 | $211.69 | 0 |
10:30 AM | $211.69 | Up $0.00 | $211.69 | $211.69 | 0 |
10:30 AM | $211.69 | Up $0.00 | $211.69 | $211.69 | 0 |
10:30 AM | $211.69 | Up $0.00 | $211.69 | $211.69 | 0 |
10:30 AM | $211.69 | Up $0.00 | $211.69 | $211.69 | 0 |
10:28 AM | $211.45 | Down $ -0.42 | $211.62 | $211.45 | 300 |
10:28 AM | $211.45 | Up $0.00 | $211.62 | $211.45 | 0 |
10:26 AM | $211.87 | Down $ -0.37 | $211.92 | $211.86 | 500 |
10:26 AM | $211.87 | Up $0.00 | $211.92 | $211.86 | 0 |
10:24 AM | $212.24 | Up $0.33 | $212.24 | $212.22 | 200 |
10:24 AM | $212.24 | Up $0.00 | $212.24 | $212.22 | 0 |
10:23 AM | $211.91 | Up $0.10 | $211.91 | $211.91 | 100 |
10:20 AM | $211.81 | Up $0.09 | $211.81 | $211.66 | 300 |
10:20 AM | $211.81 | Up $0.00 | $211.81 | $211.66 | 0 |
10:20 AM | $211.81 | Up $0.00 | $211.81 | $211.66 | 0 |
10:19 AM | $211.72 | Up $0.18 | $211.95 | $211.52 | 700 |
10:16 AM | $211.54 | Up $0.03 | $211.76 | $211.51 | 600 |
10:16 AM | $211.54 | Up $0.00 | $211.76 | $211.51 | 0 |
10:16 AM | $211.54 | Up $0.00 | $211.76 | $211.51 | 0 |
10:15 AM | $211.51 | Down $ -0.01 | $211.94 | $211.51 | 1,300 |
10:14 AM | $211.52 | Down $ -0.21 | $211.52 | $211.52 | 100 |
10:07 AM | $211.73 | Down $ -0.39 | $211.84 | $211.73 | 300 |
10:07 AM | $211.73 | Up $0.00 | $211.84 | $211.73 | 0 |
10:07 AM | $211.73 | Up $0.00 | $211.84 | $211.73 | 0 |
10:07 AM | $211.73 | Up $0.00 | $211.84 | $211.73 | 0 |
10:07 AM | $211.73 | Up $0.00 | $211.84 | $211.73 | 0 |
10:07 AM | $211.73 | Up $0.00 | $211.84 | $211.73 | 0 |
10:07 AM | $211.73 | Up $0.00 | $211.84 | $211.73 | 0 |
10:06 AM | $212.12 | Up $0.36 | $212.12 | $211.83 | 600 |
10:05 AM | $211.76 | Down $ -0.08 | $211.76 | $211.74 | 600 |
10:03 AM | $211.84 | Down $ -0.06 | $212.32 | $211.84 | 500 |
10:03 AM | $211.84 | Up $0.00 | $212.32 | $211.84 | 0 |
10:00 AM | $211.90 | Down $ -0.83 | $212.22 | $211.90 | 500 |
10:00 AM | $211.90 | Up $0.00 | $212.22 | $211.90 | 0 |
10:00 AM | $211.90 | Up $0.00 | $212.22 | $211.90 | 0 |
09:57 AM | $212.73 | Up $0.37 | $212.73 | $212.73 | 100 |
09:57 AM | $212.73 | Up $0.00 | $212.73 | $212.73 | 0 |
09:57 AM | $212.73 | Up $0.00 | $212.73 | $212.73 | 0 |
09:56 AM | $212.36 | Down $ -0.03 | $212.42 | $212.36 | 200 |
09:55 AM | $212.39 | Down $ -0.32 | $212.39 | $212.39 | 100 |
09:53 AM | $212.71 | Down $ -0.43 | $212.90 | $212.52 | 900 |
09:53 AM | $212.71 | Up $0.00 | $212.90 | $212.52 | 0 |
09:50 AM | $213.14 | Up $0.22 | $213.14 | $213.13 | 200 |
09:50 AM | $213.14 | Up $0.00 | $213.14 | $213.13 | 0 |
09:50 AM | $213.14 | Up $0.00 | $213.14 | $213.13 | 0 |
09:46 AM | $212.92 | Up $0.59 | $212.92 | $212.56 | 600 |
09:46 AM | $212.92 | Up $0.00 | $212.92 | $212.56 | 0 |
09:46 AM | $212.92 | Up $0.00 | $212.92 | $212.56 | 0 |
09:46 AM | $212.92 | Up $0.00 | $212.92 | $212.56 | 0 |
09:45 AM | $212.33 | Down $ -0.08 | $212.33 | $212.29 | 300 |
09:44 AM | $212.41 | Up $0.13 | $212.41 | $212.41 | 100 |
09:40 AM | $212.28 | Up $0.08 | $213.08 | $212.20 | 1,000 |
09:40 AM | $212.28 | Up $0.00 | $213.08 | $212.20 | 0 |
09:40 AM | $212.28 | Up $0.00 | $213.08 | $212.20 | 0 |
09:40 AM | $212.28 | Up $0.00 | $213.08 | $212.20 | 0 |
09:38 AM | $212.20 | Down $ -1.70 | $212.20 | $212.20 | 100 |
09:38 AM | $212.20 | Up $0.00 | $212.20 | $212.20 | 0 |
09:31 AM | $213.90 | Down $ -0.01 | $213.91 | $213.90 | 200 |
09:31 AM | $213.90 | Up $0.00 | $213.91 | $213.90 | 0 |
09:31 AM | $213.90 | Up $0.00 | $213.91 | $213.90 | 0 |
09:31 AM | $213.90 | Up $0.00 | $213.91 | $213.90 | 0 |
09:31 AM | $213.90 | Up $0.00 | $213.91 | $213.90 | 0 |
09:31 AM | $213.90 | Up $0.00 | $213.91 | $213.90 | 0 |
09:31 AM | $213.90 | Up $0.00 | $213.91 | $213.90 | 0 |
09:30 AM | $213.91 | Up $0.16 | $215.01 | $212.06 | 400 |
Previous close | $213.75 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29/10/2024 | $214.35 | $211.54 | $214.60 | $210.21 | 40,300 |
28/10/2024 | $213.75 | $214.04 | $214.88 | $212.95 | 26,300 |
25/10/2024 | $216.00 | $215.46 | $216.06 | $214.39 | 25,600 |
24/10/2024 | $214.62 | $210.72 | $214.75 | $209.84 | 57,200 |
23/10/2024 | $204.76 | $205.96 | $206.07 | $203.40 | 36,700 |
22/10/2024 | $204.40 | $204.79 | $205.36 | $204.14 | 35,700 |
21/10/2024 | $206.49 | $208.10 | $208.10 | $205.60 | 30,300 |
18/10/2024 | $208.68 | $208.92 | $209.38 | $208.41 | 34,900 |
17/10/2024 | $207.22 | $206.85 | $208.36 | $206.65 | 20,700 |
16/10/2024 | $205.87 | $207.59 | $208.01 | $205.69 | 28,400 |
15/10/2024 | $206.90 | $206.87 | $207.27 | $206.18 | 44,700 |
11/10/2024 | $205.71 | $207.00 | $207.20 | $204.95 | 34,300 |
10/10/2024 | $202.96 | $202.17 | $203.79 | $201.81 | 37,200 |
09/10/2024 | $204.75 | $204.91 | $205.76 | $202.99 | 38,800 |
08/10/2024 | $201.61 | $200.50 | $201.71 | $199.60 | 73,500 |
07/10/2024 | $197.85 | $199.51 | $200.75 | $197.85 | 46,200 |
04/10/2024 | $199.98 | $200.45 | $201.63 | $199.90 | 34,800 |
03/10/2024 | $201.73 | $202.27 | $202.47 | $199.31 | 88,100 |
02/10/2024 | $206.79 | $206.85 | $208.11 | $205.55 | 50,700 |
01/10/2024 | $204.92 | $205.34 | $205.63 | $203.85 | 32,500 |
30/09/2024 | $205.25 | $204.01 | $205.47 | $203.50 | 34,300 |
27/09/2024 | $200.64 | $203.57 | $203.57 | $200.23 | 19,500 |
26/09/2024 | $203.66 | $204.41 | $204.84 | $203.42 | 21,600 |
25/09/2024 | $201.64 | $202.91 | $203.57 | $201.60 | 21,300 |
24/09/2024 | $202.79 | $201.32 | $203.41 | $201.16 | 27,300 |
23/09/2024 | $201.25 | $200.57 | $201.43 | $200.25 | 149,800 |
20/09/2024 | $202.11 | $203.21 | $203.95 | $201.60 | 191,800 |
19/09/2024 | $202.02 | $200.93 | $202.07 | $200.82 | 40,500 |
18/09/2024 | $197.85 | $196.90 | $200.53 | $196.59 | 35,900 |
17/09/2024 | $197.12 | $198.48 | $198.61 | $195.79 | 33,100 |
Graphs are not available, please refer to the detailed table