Find a quote
COLLIERS INTERNATIONAL GROUP INC
203.79 Up 2.88 (1.41 %)
Delayed : 2024/11/22 16:00:01
- Previous close $200.91
- Opening $203.72
- Today High $203.86
- Today Low $199.98
- Price Bid $185.00
- Price Ask $185.00
- 52 Weeks High $217.53
- 52 Weeks Low $138.13
- Size Bid 6
- Size Ask 1
- Volume 51,942
Fundamentals
- P/E Ratio : 45.84
- Earnings/Share : 1.59
- Dividends/Share : $0.20
- Current Div. Yield : 0.20
- Market Cap (M) : 10,279.24
- Shares Out (M) : 50.44
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $203.79 | Up $0.00 | $203.79 | $203.79 | 5,600 |
| 03:59 PM | $203.79 | Up $0.18 | $203.79 | $203.52 | 800 |
| 03:58 PM | $203.61 | Down $ -0.17 | $203.79 | $203.61 | 300 |
| 03:57 PM | $203.78 | Up $0.00 | $203.78 | $203.56 | 300 |
| 03:56 PM | $203.78 | Down $ -0.01 | $203.78 | $203.56 | 300 |
| 03:55 PM | $203.79 | Down $ -0.01 | $203.81 | $203.79 | 300 |
| 03:54 PM | $203.80 | Down $ -0.06 | $203.80 | $203.80 | 100 |
| 03:53 PM | $203.86 | Up $0.37 | $203.86 | $203.86 | 100 |
| 03:52 PM | $203.49 | Up $0.05 | $203.49 | $203.49 | 100 |
| 03:50 PM | $203.44 | Up $0.25 | $203.44 | $203.19 | 1,900 |
| 03:50 PM | $203.44 | Up $0.00 | $203.44 | $203.19 | 0 |
| 03:45 PM | $203.19 | Up $0.01 | $203.23 | $203.19 | 200 |
| 03:45 PM | $203.19 | Up $0.00 | $203.23 | $203.19 | 0 |
| 03:45 PM | $203.19 | Up $0.00 | $203.23 | $203.19 | 0 |
| 03:45 PM | $203.19 | Up $0.00 | $203.23 | $203.19 | 0 |
| 03:45 PM | $203.19 | Up $0.00 | $203.23 | $203.19 | 0 |
| 03:39 PM | $203.18 | Down $ -0.16 | $203.21 | $203.18 | 300 |
| 03:39 PM | $203.18 | Up $0.00 | $203.21 | $203.18 | 0 |
| 03:39 PM | $203.18 | Up $0.00 | $203.21 | $203.18 | 0 |
| 03:39 PM | $203.18 | Up $0.00 | $203.21 | $203.18 | 0 |
| 03:39 PM | $203.18 | Up $0.00 | $203.21 | $203.18 | 0 |
| 03:39 PM | $203.18 | Up $0.00 | $203.21 | $203.18 | 0 |
| 03:36 PM | $203.34 | Down $ -0.18 | $203.41 | $203.34 | 200 |
| 03:36 PM | $203.34 | Up $0.00 | $203.41 | $203.34 | 0 |
| 03:36 PM | $203.34 | Up $0.00 | $203.41 | $203.34 | 0 |
| 03:34 PM | $203.52 | Up $0.03 | $203.52 | $203.52 | 100 |
| 03:34 PM | $203.52 | Up $0.00 | $203.52 | $203.52 | 0 |
| 03:33 PM | $203.49 | Up $0.18 | $203.49 | $203.49 | 100 |
| 03:29 PM | $203.31 | Up $0.31 | $203.31 | $203.31 | 100 |
| 03:29 PM | $203.31 | Up $0.00 | $203.31 | $203.31 | 0 |
| 03:29 PM | $203.31 | Up $0.00 | $203.31 | $203.31 | 0 |
| 03:29 PM | $203.31 | Up $0.00 | $203.31 | $203.31 | 0 |
| 03:26 PM | $203.00 | Up $0.00 | $203.03 | $202.96 | 1,400 |
| 03:26 PM | $203.00 | Up $0.00 | $203.03 | $202.96 | 0 |
| 03:26 PM | $203.00 | Up $0.00 | $203.03 | $202.96 | 0 |
| 03:21 PM | $203.00 | Up $0.14 | $203.00 | $203.00 | 1,000 |
| 03:21 PM | $203.00 | Up $0.00 | $203.00 | $203.00 | 0 |
| 03:21 PM | $203.00 | Up $0.00 | $203.00 | $203.00 | 0 |
| 03:21 PM | $203.00 | Up $0.00 | $203.00 | $203.00 | 0 |
| 03:21 PM | $203.00 | Up $0.00 | $203.00 | $203.00 | 0 |
| 03:20 PM | $202.86 | Up $0.09 | $202.86 | $202.78 | 200 |
| 03:19 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 100 |
| 03:06 PM | $202.77 | Up $0.12 | $202.77 | $202.77 | 100 |
| 03:06 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 0 |
| 03:06 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 0 |
| 03:06 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 0 |
| 03:06 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 0 |
| 03:06 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 0 |
| 03:06 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 0 |
| 03:06 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 0 |
| 03:06 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 0 |
| 03:06 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 0 |
| 03:06 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 0 |
| 03:06 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 0 |
| 03:06 PM | $202.77 | Up $0.00 | $202.77 | $202.77 | 0 |
| 03:05 PM | $202.65 | Up $0.17 | $202.65 | $202.64 | 300 |
| 03:03 PM | $202.48 | Down $ -0.14 | $202.48 | $202.48 | 100 |
| 03:03 PM | $202.48 | Up $0.00 | $202.48 | $202.48 | 0 |
| 03:01 PM | $202.62 | Down $ -0.21 | $202.72 | $202.62 | 300 |
| 03:01 PM | $202.62 | Up $0.00 | $202.72 | $202.62 | 0 |
| 02:59 PM | $202.83 | Up $0.20 | $202.83 | $202.83 | 100 |
| 02:59 PM | $202.83 | Up $0.00 | $202.83 | $202.83 | 0 |
| 02:46 PM | $202.63 | Up $0.03 | $202.63 | $202.53 | 300 |
| 02:46 PM | $202.63 | Up $0.00 | $202.63 | $202.53 | 0 |
| 02:46 PM | $202.63 | Up $0.00 | $202.63 | $202.53 | 0 |
| 02:46 PM | $202.63 | Up $0.00 | $202.63 | $202.53 | 0 |
| 02:46 PM | $202.63 | Up $0.00 | $202.63 | $202.53 | 0 |
| 02:46 PM | $202.63 | Up $0.00 | $202.63 | $202.53 | 0 |
| 02:46 PM | $202.63 | Up $0.00 | $202.63 | $202.53 | 0 |
| 02:46 PM | $202.63 | Up $0.00 | $202.63 | $202.53 | 0 |
| 02:46 PM | $202.63 | Up $0.00 | $202.63 | $202.53 | 0 |
| 02:46 PM | $202.63 | Up $0.00 | $202.63 | $202.53 | 0 |
| 02:46 PM | $202.63 | Up $0.00 | $202.63 | $202.53 | 0 |
| 02:46 PM | $202.63 | Up $0.00 | $202.63 | $202.53 | 0 |
| 02:46 PM | $202.63 | Up $0.00 | $202.63 | $202.53 | 0 |
| 02:40 PM | $202.60 | Up $0.14 | $202.65 | $202.60 | 200 |
| 02:40 PM | $202.60 | Up $0.00 | $202.65 | $202.60 | 0 |
| 02:40 PM | $202.60 | Up $0.00 | $202.65 | $202.60 | 0 |
| 02:40 PM | $202.60 | Up $0.00 | $202.65 | $202.60 | 0 |
| 02:40 PM | $202.60 | Up $0.00 | $202.65 | $202.60 | 0 |
| 02:40 PM | $202.60 | Up $0.00 | $202.65 | $202.60 | 0 |
| 02:33 PM | $202.46 | Up $0.06 | $202.46 | $202.44 | 400 |
| 02:33 PM | $202.46 | Up $0.00 | $202.46 | $202.44 | 0 |
| 02:33 PM | $202.46 | Up $0.00 | $202.46 | $202.44 | 0 |
| 02:33 PM | $202.46 | Up $0.00 | $202.46 | $202.44 | 0 |
| 02:33 PM | $202.46 | Up $0.00 | $202.46 | $202.44 | 0 |
| 02:33 PM | $202.46 | Up $0.00 | $202.46 | $202.44 | 0 |
| 02:33 PM | $202.46 | Up $0.00 | $202.46 | $202.44 | 0 |
| 02:32 PM | $202.40 | Up $0.01 | $202.40 | $202.40 | 100 |
| 02:23 PM | $202.39 | Up $0.18 | $202.39 | $202.39 | 100 |
| 02:23 PM | $202.39 | Up $0.00 | $202.39 | $202.39 | 0 |
| 02:23 PM | $202.39 | Up $0.00 | $202.39 | $202.39 | 0 |
| 02:23 PM | $202.39 | Up $0.00 | $202.39 | $202.39 | 0 |
| 02:23 PM | $202.39 | Up $0.00 | $202.39 | $202.39 | 0 |
| 02:23 PM | $202.39 | Up $0.00 | $202.39 | $202.39 | 0 |
| 02:23 PM | $202.39 | Up $0.00 | $202.39 | $202.39 | 0 |
| 02:23 PM | $202.39 | Up $0.00 | $202.39 | $202.39 | 0 |
| 02:23 PM | $202.39 | Up $0.00 | $202.39 | $202.39 | 0 |
| 02:20 PM | $202.21 | Up $0.03 | $202.31 | $202.11 | 1,000 |
| 02:20 PM | $202.21 | Up $0.00 | $202.31 | $202.11 | 0 |
| 02:20 PM | $202.21 | Up $0.00 | $202.31 | $202.11 | 0 |
| 02:16 PM | $202.18 | Up $0.07 | $202.18 | $202.18 | 100 |
| 02:16 PM | $202.18 | Up $0.00 | $202.18 | $202.18 | 0 |
| 02:16 PM | $202.18 | Up $0.00 | $202.18 | $202.18 | 0 |
| 02:16 PM | $202.18 | Up $0.00 | $202.18 | $202.18 | 0 |
| 02:14 PM | $202.11 | Up $0.09 | $202.11 | $201.90 | 500 |
| 02:14 PM | $202.11 | Up $0.00 | $202.11 | $201.90 | 0 |
| 01:57 PM | $202.02 | Up $0.12 | $202.02 | $202.02 | 100 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:57 PM | $202.02 | Up $0.00 | $202.02 | $202.02 | 0 |
| 01:55 PM | $201.91 | Up $0.00 | $201.91 | $201.91 | 100 |
| 01:55 PM | $201.91 | Up $0.00 | $201.91 | $201.91 | 0 |
| 01:53 PM | $201.91 | Down $ -0.01 | $201.91 | $201.91 | 100 |
| 01:53 PM | $201.91 | Up $0.00 | $201.91 | $201.91 | 0 |
| 01:52 PM | $201.92 | Up $0.01 | $201.92 | $201.92 | 100 |
| 01:51 PM | $201.91 | Up $0.15 | $201.91 | $201.86 | 300 |
| 01:49 PM | $201.76 | Up $0.06 | $201.76 | $201.76 | 100 |
| 01:49 PM | $201.76 | Up $0.00 | $201.76 | $201.76 | 0 |
| 01:48 PM | $201.70 | Down $ -0.25 | $202.04 | $201.70 | 1,900 |
| 01:46 PM | $201.95 | Down $ -0.10 | $201.95 | $201.95 | 100 |
| 01:46 PM | $201.95 | Up $0.00 | $201.95 | $201.95 | 0 |
| 01:41 PM | $202.05 | Down $ -0.23 | $202.06 | $202.05 | 200 |
| 01:41 PM | $202.05 | Up $0.00 | $202.06 | $202.05 | 0 |
| 01:41 PM | $202.05 | Up $0.00 | $202.06 | $202.05 | 0 |
| 01:41 PM | $202.05 | Up $0.00 | $202.06 | $202.05 | 0 |
| 01:41 PM | $202.05 | Up $0.00 | $202.06 | $202.05 | 0 |
| 01:28 PM | $202.28 | Down $ -0.14 | $202.29 | $202.28 | 200 |
| 01:28 PM | $202.28 | Up $0.00 | $202.29 | $202.28 | 0 |
| 01:28 PM | $202.28 | Up $0.00 | $202.29 | $202.28 | 0 |
| 01:28 PM | $202.28 | Up $0.00 | $202.29 | $202.28 | 0 |
| 01:28 PM | $202.28 | Up $0.00 | $202.29 | $202.28 | 0 |
| 01:28 PM | $202.28 | Up $0.00 | $202.29 | $202.28 | 0 |
| 01:28 PM | $202.28 | Up $0.00 | $202.29 | $202.28 | 0 |
| 01:28 PM | $202.28 | Up $0.00 | $202.29 | $202.28 | 0 |
| 01:28 PM | $202.28 | Up $0.00 | $202.29 | $202.28 | 0 |
| 01:28 PM | $202.28 | Up $0.00 | $202.29 | $202.28 | 0 |
| 01:28 PM | $202.28 | Up $0.00 | $202.29 | $202.28 | 0 |
| 01:28 PM | $202.28 | Up $0.00 | $202.29 | $202.28 | 0 |
| 01:28 PM | $202.28 | Up $0.00 | $202.29 | $202.28 | 0 |
| 01:20 PM | $202.42 | Down $ -0.03 | $202.55 | $202.40 | 400 |
| 01:20 PM | $202.42 | Up $0.00 | $202.55 | $202.40 | 0 |
| 01:20 PM | $202.42 | Up $0.00 | $202.55 | $202.40 | 0 |
| 01:20 PM | $202.42 | Up $0.00 | $202.55 | $202.40 | 0 |
| 01:20 PM | $202.42 | Up $0.00 | $202.55 | $202.40 | 0 |
| 01:20 PM | $202.42 | Up $0.00 | $202.55 | $202.40 | 0 |
| 01:20 PM | $202.42 | Up $0.00 | $202.55 | $202.40 | 0 |
| 01:20 PM | $202.42 | Up $0.00 | $202.55 | $202.40 | 0 |
| 12:48 PM | $202.45 | Up $0.16 | $202.45 | $202.45 | 100 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:48 PM | $202.45 | Up $0.00 | $202.45 | $202.45 | 0 |
| 12:34 PM | $202.29 | Down $ -0.09 | $202.29 | $202.27 | 300 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:34 PM | $202.29 | Up $0.00 | $202.29 | $202.27 | 0 |
| 12:31 PM | $202.38 | Down $ -0.17 | $202.41 | $202.38 | 500 |
| 12:31 PM | $202.38 | Up $0.00 | $202.41 | $202.38 | 0 |
| 12:31 PM | $202.38 | Up $0.00 | $202.41 | $202.38 | 0 |
| 12:27 PM | $202.55 | Up $0.26 | $202.55 | $202.29 | 400 |
| 12:27 PM | $202.55 | Up $0.00 | $202.55 | $202.29 | 0 |
| 12:27 PM | $202.55 | Up $0.00 | $202.55 | $202.29 | 0 |
| 12:27 PM | $202.55 | Up $0.00 | $202.55 | $202.29 | 0 |
| 12:21 PM | $202.29 | Down $ -0.05 | $202.50 | $202.22 | 600 |
| 12:21 PM | $202.29 | Up $0.00 | $202.50 | $202.22 | 0 |
| 12:21 PM | $202.29 | Up $0.00 | $202.50 | $202.22 | 0 |
| 12:21 PM | $202.29 | Up $0.00 | $202.50 | $202.22 | 0 |
| 12:21 PM | $202.29 | Up $0.00 | $202.50 | $202.22 | 0 |
| 12:21 PM | $202.29 | Up $0.00 | $202.50 | $202.22 | 0 |
| 12:18 PM | $202.34 | Down $ -0.13 | $202.34 | $202.34 | 300 |
| 12:18 PM | $202.34 | Up $0.00 | $202.34 | $202.34 | 0 |
| 12:18 PM | $202.34 | Up $0.00 | $202.34 | $202.34 | 0 |
| 12:11 PM | $202.47 | Up $0.34 | $202.66 | $202.47 | 200 |
| 12:11 PM | $202.47 | Up $0.00 | $202.66 | $202.47 | 0 |
| 12:11 PM | $202.47 | Up $0.00 | $202.66 | $202.47 | 0 |
| 12:11 PM | $202.47 | Up $0.00 | $202.66 | $202.47 | 0 |
| 12:11 PM | $202.47 | Up $0.00 | $202.66 | $202.47 | 0 |
| 12:11 PM | $202.47 | Up $0.00 | $202.66 | $202.47 | 0 |
| 12:11 PM | $202.47 | Up $0.00 | $202.66 | $202.47 | 0 |
| 12:09 PM | $202.12 | Up $0.31 | $202.12 | $201.94 | 1,400 |
| 12:09 PM | $202.12 | Up $0.00 | $202.12 | $201.94 | 0 |
| 12:07 PM | $201.81 | Down $0.00 | $201.99 | $201.81 | 3,600 |
| 12:07 PM | $201.81 | Up $0.00 | $201.99 | $201.81 | 0 |
| 12:04 PM | $201.82 | Up $0.01 | $201.82 | $201.82 | 100 |
| 12:04 PM | $201.82 | Up $0.00 | $201.82 | $201.82 | 0 |
| 12:04 PM | $201.82 | Up $0.00 | $201.82 | $201.82 | 0 |
| 11:54 AM | $201.80 | Down $ -0.05 | $201.82 | $201.80 | 300 |
| 11:54 AM | $201.80 | Up $0.00 | $201.82 | $201.80 | 0 |
| 11:54 AM | $201.80 | Up $0.00 | $201.82 | $201.80 | 0 |
| 11:54 AM | $201.80 | Up $0.00 | $201.82 | $201.80 | 0 |
| 11:54 AM | $201.80 | Up $0.00 | $201.82 | $201.80 | 0 |
| 11:54 AM | $201.80 | Up $0.00 | $201.82 | $201.80 | 0 |
| 11:54 AM | $201.80 | Up $0.00 | $201.82 | $201.80 | 0 |
| 11:54 AM | $201.80 | Up $0.00 | $201.82 | $201.80 | 0 |
| 11:54 AM | $201.80 | Up $0.00 | $201.82 | $201.80 | 0 |
| 11:54 AM | $201.80 | Up $0.00 | $201.82 | $201.80 | 0 |
| 11:47 AM | $201.86 | Up $0.00 | $201.86 | $201.86 | 100 |
| 11:47 AM | $201.86 | Up $0.00 | $201.86 | $201.86 | 0 |
| 11:47 AM | $201.86 | Up $0.00 | $201.86 | $201.86 | 0 |
| 11:47 AM | $201.86 | Up $0.00 | $201.86 | $201.86 | 0 |
| 11:47 AM | $201.86 | Up $0.00 | $201.86 | $201.86 | 0 |
| 11:47 AM | $201.86 | Up $0.00 | $201.86 | $201.86 | 0 |
| 11:47 AM | $201.86 | Up $0.00 | $201.86 | $201.86 | 0 |
| 11:46 AM | $201.86 | Up $0.11 | $202.05 | $201.85 | 2,100 |
| 11:45 AM | $201.74 | Up $0.19 | $201.74 | $201.73 | 200 |
| 11:42 AM | $201.56 | Down $ -0.29 | $201.85 | $201.56 | 300 |
| 11:42 AM | $201.56 | Up $0.00 | $201.85 | $201.56 | 0 |
| 11:42 AM | $201.56 | Up $0.00 | $201.85 | $201.56 | 0 |
| 11:34 AM | $201.85 | Up $0.21 | $201.88 | $201.85 | 300 |
| 11:34 AM | $201.85 | Up $0.00 | $201.88 | $201.85 | 0 |
| 11:34 AM | $201.85 | Up $0.00 | $201.88 | $201.85 | 0 |
| 11:34 AM | $201.85 | Up $0.00 | $201.88 | $201.85 | 0 |
| 11:34 AM | $201.85 | Up $0.00 | $201.88 | $201.85 | 0 |
| 11:34 AM | $201.85 | Up $0.00 | $201.88 | $201.85 | 0 |
| 11:34 AM | $201.85 | Up $0.00 | $201.88 | $201.85 | 0 |
| 11:34 AM | $201.85 | Up $0.00 | $201.88 | $201.85 | 0 |
| 11:32 AM | $201.64 | Up $0.29 | $201.64 | $201.64 | 100 |
| 11:32 AM | $201.64 | Up $0.00 | $201.64 | $201.64 | 0 |
| 11:31 AM | $201.35 | Up $0.02 | $201.35 | $201.31 | 300 |
| 11:28 AM | $201.33 | Down $ -0.09 | $201.33 | $201.33 | 100 |
| 11:28 AM | $201.33 | Up $0.00 | $201.33 | $201.33 | 0 |
| 11:28 AM | $201.33 | Up $0.00 | $201.33 | $201.33 | 0 |
| 11:27 AM | $201.42 | Down $ -0.06 | $201.42 | $201.42 | 100 |
| 11:23 AM | $201.48 | Up $0.32 | $201.48 | $201.48 | 200 |
| 11:23 AM | $201.48 | Up $0.00 | $201.48 | $201.48 | 0 |
| 11:23 AM | $201.48 | Up $0.00 | $201.48 | $201.48 | 0 |
| 11:23 AM | $201.48 | Up $0.00 | $201.48 | $201.48 | 0 |
| 11:21 AM | $201.16 | Down $ -0.24 | $201.16 | $201.16 | 100 |
| 11:21 AM | $201.16 | Up $0.00 | $201.16 | $201.16 | 0 |
| 11:20 AM | $201.40 | Down $ -0.20 | $201.58 | $201.40 | 700 |
| 11:19 AM | $201.60 | Down $ -0.07 | $201.62 | $201.60 | 300 |
| 11:16 AM | $201.67 | Up $0.10 | $201.67 | $201.67 | 100 |
| 11:16 AM | $201.67 | Up $0.00 | $201.67 | $201.67 | 0 |
| 11:16 AM | $201.67 | Up $0.00 | $201.67 | $201.67 | 0 |
| 11:15 AM | $201.57 | Up $0.24 | $201.57 | $201.36 | 700 |
| 11:14 AM | $201.33 | Up $0.09 | $201.33 | $201.31 | 200 |
| 11:11 AM | $201.24 | Up $0.04 | $201.24 | $201.24 | 100 |
| 11:11 AM | $201.24 | Up $0.00 | $201.24 | $201.24 | 0 |
| 11:11 AM | $201.24 | Up $0.00 | $201.24 | $201.24 | 0 |
| 11:08 AM | $201.20 | Up $0.15 | $201.20 | $201.20 | 200 |
| 11:08 AM | $201.20 | Up $0.00 | $201.20 | $201.20 | 0 |
| 11:08 AM | $201.20 | Up $0.00 | $201.20 | $201.20 | 0 |
| 11:01 AM | $201.05 | Up $0.13 | $201.06 | $201.02 | 1,100 |
| 11:01 AM | $201.05 | Up $0.00 | $201.06 | $201.02 | 0 |
| 11:01 AM | $201.05 | Up $0.00 | $201.06 | $201.02 | 0 |
| 11:01 AM | $201.05 | Up $0.00 | $201.06 | $201.02 | 0 |
| 11:01 AM | $201.05 | Up $0.00 | $201.06 | $201.02 | 0 |
| 11:01 AM | $201.05 | Up $0.00 | $201.06 | $201.02 | 0 |
| 11:01 AM | $201.05 | Up $0.00 | $201.06 | $201.02 | 0 |
| 11:00 AM | $200.92 | Down $ -0.17 | $201.24 | $200.92 | 1,100 |
| 10:59 AM | $201.09 | Down $ -0.03 | $201.09 | $201.09 | 100 |
| 10:58 AM | $201.12 | Up $0.03 | $201.12 | $201.12 | 100 |
| 10:56 AM | $201.09 | Down $ -0.23 | $201.21 | $201.09 | 300 |
| 10:56 AM | $201.09 | Up $0.00 | $201.21 | $201.09 | 0 |
| 10:55 AM | $201.32 | Down $ -0.04 | $201.33 | $201.32 | 300 |
| 10:46 AM | $201.36 | Down $ -0.23 | $201.36 | $201.26 | 200 |
| 10:46 AM | $201.36 | Up $0.00 | $201.36 | $201.26 | 0 |
| 10:46 AM | $201.36 | Up $0.00 | $201.36 | $201.26 | 0 |
| 10:46 AM | $201.36 | Up $0.00 | $201.36 | $201.26 | 0 |
| 10:46 AM | $201.36 | Up $0.00 | $201.36 | $201.26 | 0 |
| 10:46 AM | $201.36 | Up $0.00 | $201.36 | $201.26 | 0 |
| 10:46 AM | $201.36 | Up $0.00 | $201.36 | $201.26 | 0 |
| 10:46 AM | $201.36 | Up $0.00 | $201.36 | $201.26 | 0 |
| 10:46 AM | $201.36 | Up $0.00 | $201.36 | $201.26 | 0 |
| 10:40 AM | $201.59 | Up $0.17 | $201.59 | $201.58 | 200 |
| 10:40 AM | $201.59 | Up $0.00 | $201.59 | $201.58 | 0 |
| 10:40 AM | $201.59 | Up $0.00 | $201.59 | $201.58 | 0 |
| 10:40 AM | $201.59 | Up $0.00 | $201.59 | $201.58 | 0 |
| 10:40 AM | $201.59 | Up $0.00 | $201.59 | $201.58 | 0 |
| 10:40 AM | $201.59 | Up $0.00 | $201.59 | $201.58 | 0 |
| 10:39 AM | $201.42 | Up $0.51 | $201.42 | $201.42 | 100 |
| 10:33 AM | $200.91 | Up $0.93 | $200.91 | $200.65 | 700 |
| 10:33 AM | $200.91 | Up $0.00 | $200.91 | $200.65 | 0 |
| 10:33 AM | $200.91 | Up $0.00 | $200.91 | $200.65 | 0 |
| 10:33 AM | $200.91 | Up $0.00 | $200.91 | $200.65 | 0 |
| 10:33 AM | $200.91 | Up $0.00 | $200.91 | $200.65 | 0 |
| 10:33 AM | $200.91 | Up $0.00 | $200.91 | $200.65 | 0 |
| 10:30 AM | $199.98 | Down $ -0.35 | $199.98 | $199.98 | 100 |
| 10:30 AM | $199.98 | Up $0.00 | $199.98 | $199.98 | 0 |
| 10:30 AM | $199.98 | Up $0.00 | $199.98 | $199.98 | 0 |
| 10:29 AM | $200.33 | Up $0.03 | $200.33 | $200.33 | 100 |
| 10:28 AM | $200.30 | Down $ -0.62 | $200.48 | $200.30 | 400 |
| 10:25 AM | $200.92 | Up $0.20 | $200.92 | $200.80 | 300 |
| 10:25 AM | $200.92 | Up $0.00 | $200.92 | $200.80 | 0 |
| 10:25 AM | $200.92 | Up $0.00 | $200.92 | $200.80 | 0 |
| 10:22 AM | $200.72 | Down $ -0.12 | $201.00 | $200.72 | 1,100 |
| 10:22 AM | $200.72 | Up $0.00 | $201.00 | $200.72 | 0 |
| 10:22 AM | $200.72 | Up $0.00 | $201.00 | $200.72 | 0 |
| 10:12 AM | $200.84 | Up $0.03 | $200.84 | $200.84 | 200 |
| 10:12 AM | $200.84 | Up $0.00 | $200.84 | $200.84 | 0 |
| 10:12 AM | $200.84 | Up $0.00 | $200.84 | $200.84 | 0 |
| 10:12 AM | $200.84 | Up $0.00 | $200.84 | $200.84 | 0 |
| 10:12 AM | $200.84 | Up $0.00 | $200.84 | $200.84 | 0 |
| 10:12 AM | $200.84 | Up $0.00 | $200.84 | $200.84 | 0 |
| 10:12 AM | $200.84 | Up $0.00 | $200.84 | $200.84 | 0 |
| 10:12 AM | $200.84 | Up $0.00 | $200.84 | $200.84 | 0 |
| 10:12 AM | $200.84 | Up $0.00 | $200.84 | $200.84 | 0 |
| 10:12 AM | $200.84 | Up $0.00 | $200.84 | $200.84 | 0 |
| 10:10 AM | $200.81 | Down $ -0.29 | $200.82 | $200.81 | 400 |
| 10:10 AM | $200.81 | Up $0.00 | $200.82 | $200.81 | 0 |
| 10:07 AM | $201.10 | Up $0.63 | $201.10 | $200.59 | 500 |
| 10:07 AM | $201.10 | Up $0.00 | $201.10 | $200.59 | 0 |
| 10:07 AM | $201.10 | Up $0.00 | $201.10 | $200.59 | 0 |
| 10:04 AM | $200.47 | Up $0.10 | $200.47 | $200.39 | 500 |
| 10:04 AM | $200.47 | Up $0.00 | $200.47 | $200.39 | 0 |
| 10:04 AM | $200.47 | Up $0.00 | $200.47 | $200.39 | 0 |
| 10:03 AM | $200.37 | Down $ -0.05 | $200.41 | $200.37 | 400 |
| 10:02 AM | $200.42 | Down $ -0.33 | $200.66 | $200.42 | 800 |
| 09:50 AM | $200.75 | Down $ -0.48 | $200.95 | $200.72 | 800 |
| 09:50 AM | $200.75 | Up $0.00 | $200.95 | $200.72 | 0 |
| 09:50 AM | $200.75 | Up $0.00 | $200.95 | $200.72 | 0 |
| 09:50 AM | $200.75 | Up $0.00 | $200.95 | $200.72 | 0 |
| 09:50 AM | $200.75 | Up $0.00 | $200.95 | $200.72 | 0 |
| 09:50 AM | $200.75 | Up $0.00 | $200.95 | $200.72 | 0 |
| 09:50 AM | $200.75 | Up $0.00 | $200.95 | $200.72 | 0 |
| 09:50 AM | $200.75 | Up $0.00 | $200.95 | $200.72 | 0 |
| 09:50 AM | $200.75 | Up $0.00 | $200.95 | $200.72 | 0 |
| 09:50 AM | $200.75 | Up $0.00 | $200.95 | $200.72 | 0 |
| 09:50 AM | $200.75 | Up $0.00 | $200.95 | $200.72 | 0 |
| 09:50 AM | $200.75 | Up $0.00 | $200.95 | $200.72 | 0 |
| 09:49 AM | $201.23 | Down $ -0.47 | $201.23 | $201.05 | 1,100 |
| 09:45 AM | $201.70 | Up $0.33 | $201.70 | $201.22 | 1,200 |
| 09:45 AM | $201.70 | Up $0.00 | $201.70 | $201.22 | 0 |
| 09:45 AM | $201.70 | Up $0.00 | $201.70 | $201.22 | 0 |
| 09:45 AM | $201.70 | Up $0.00 | $201.70 | $201.22 | 0 |
| 09:43 AM | $201.37 | Up $0.11 | $201.66 | $201.22 | 1,800 |
| 09:43 AM | $201.37 | Up $0.00 | $201.66 | $201.22 | 0 |
| 09:40 AM | $201.26 | Down $ -2.46 | $201.40 | $201.26 | 700 |
| 09:40 AM | $201.26 | Up $0.00 | $201.40 | $201.26 | 0 |
| 09:40 AM | $201.26 | Up $0.00 | $201.40 | $201.26 | 0 |
| 09:30 AM | $203.72 | Up $2.81 | $203.72 | $203.72 | 200 |
| 09:30 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| 09:30 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| 09:30 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| 09:30 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| 09:30 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| 09:30 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| 09:30 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| 09:30 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| 09:30 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| Previous close | $200.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | $203.79 | $201.82 | $203.86 | $201.70 | 28,200 |
| 21/11/2024 | $200.91 | $199.56 | $201.09 | $198.77 | 25,100 |
| 20/11/2024 | $198.89 | $197.87 | $199.03 | $196.91 | 27,200 |
| 19/11/2024 | $200.71 | $202.99 | $202.99 | $200.29 | 33,200 |
| 18/11/2024 | $202.57 | $202.81 | $203.25 | $201.73 | 16,300 |
| 15/11/2024 | $203.70 | $203.42 | $204.90 | $202.30 | 13,600 |
| 14/11/2024 | $206.09 | $206.64 | $208.48 | $205.17 | 34,300 |
| 13/11/2024 | $208.62 | $208.12 | $209.24 | $206.69 | 25,300 |
| 12/11/2024 | $208.48 | $207.60 | $208.76 | $207.01 | 18,300 |
| 11/11/2024 | $209.35 | $211.18 | $211.18 | $208.08 | 13,500 |
| 08/11/2024 | $211.15 | $213.00 | $213.99 | $210.72 | 31,300 |
| 07/11/2024 | $209.39 | $209.42 | $210.57 | $208.05 | 51,400 |
| 06/11/2024 | $205.00 | $197.00 | $205.64 | $196.95 | 102,500 |
| 05/11/2024 | $206.03 | $202.11 | $206.24 | $201.22 | 73,000 |
| 04/11/2024 | $213.70 | $213.75 | $215.14 | $213.61 | 34,000 |
| 01/11/2024 | $212.50 | $212.51 | $213.66 | $211.28 | 35,400 |
| 31/10/2024 | $212.84 | $213.12 | $213.68 | $211.50 | 53,300 |
| 30/10/2024 | $215.34 | $216.70 | $216.79 | $215.15 | 31,300 |
| 29/10/2024 | $214.35 | $210.87 | $214.60 | $210.87 | 30,300 |
| 28/10/2024 | $213.75 | $214.19 | $214.88 | $212.95 | 24,300 |
| 25/10/2024 | $216.00 | $215.80 | $216.06 | $214.39 | 20,100 |
| 24/10/2024 | $214.62 | $211.81 | $214.75 | $211.69 | 50,700 |
| 23/10/2024 | $204.76 | $205.83 | $206.07 | $203.40 | 33,300 |
| 22/10/2024 | $204.40 | $204.40 | $205.36 | $204.18 | 33,700 |
| 21/10/2024 | $206.49 | $207.07 | $207.15 | $205.60 | 13,900 |
| 18/10/2024 | $208.68 | $209.08 | $209.08 | $208.41 | 32,400 |
| 17/10/2024 | $207.22 | $207.33 | $208.36 | $206.65 | 17,100 |
| 16/10/2024 | $205.87 | $207.06 | $207.06 | $205.69 | 23,100 |
| 15/10/2024 | $206.90 | $206.76 | $206.95 | $206.18 | 41,400 |
| 11/10/2024 | $205.71 | $204.95 | $207.12 | $204.95 | 33,200 |
Graphs are not available, please refer to the detailed table