Find a quote
COLLIERS INTERNATIONAL GROUP INC
178.08 Down -3.87 (-2.17 %)
Delayed : 2025/03/25 17:40:00
- Previous close $181.95
- Opening $179.24
- Today High $181.34
- Today Low $176.64
- Price Bid $177.85
- Price Ask $177.85
- 52 Weeks High $218.47
- 52 Weeks Low $138.13
- Size Bid 1
- Size Ask 3
- Volume 46,860
Fundamentals
- P/E Ratio : 39.17
- Earnings/Share : 1.31
- Dividends/Share : $0.22
- Current Div. Yield : 0.24
- Market Cap (M) : 9,012.75
- Shares Out (M) : 50.61
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $178.08 | Down $ -0.04 | $178.08 | $178.08 | 5,900 |
| 03:59 PM | $178.12 | Up $0.10 | $178.12 | $177.95 | 1,000 |
| 03:58 PM | $178.02 | Up $0.09 | $178.02 | $178.02 | 100 |
| 03:57 PM | $177.93 | Up $0.07 | $177.93 | $177.93 | 100 |
| 03:55 PM | $177.86 | Down $ -0.12 | $177.98 | $177.86 | 400 |
| 03:55 PM | $177.86 | Up $0.00 | $177.98 | $177.86 | 0 |
| 03:54 PM | $177.98 | Up $0.12 | $177.98 | $177.80 | 600 |
| 03:53 PM | $177.86 | Up $0.03 | $177.86 | $177.86 | 100 |
| 03:52 PM | $177.83 | Up $0.09 | $177.83 | $177.67 | 700 |
| 03:51 PM | $177.74 | Up $0.24 | $177.74 | $177.74 | 100 |
| 03:50 PM | $177.50 | Down $ -0.09 | $177.87 | $177.50 | 2,300 |
| 03:49 PM | $177.59 | Up $0.09 | $177.59 | $177.59 | 100 |
| 03:48 PM | $177.50 | Down $ -0.38 | $177.67 | $177.50 | 2,200 |
| 03:47 PM | $177.88 | Down $ -0.13 | $178.16 | $177.88 | 1,000 |
| 03:45 PM | $178.01 | Up $0.16 | $178.03 | $177.80 | 600 |
| 03:45 PM | $178.01 | Up $0.00 | $178.03 | $177.80 | 0 |
| 03:44 PM | $177.85 | Up $0.30 | $177.85 | $177.79 | 300 |
| 03:42 PM | $177.55 | Down $ -0.31 | $177.72 | $177.55 | 600 |
| 03:42 PM | $177.55 | Up $0.00 | $177.72 | $177.55 | 0 |
| 03:41 PM | $177.86 | Up $0.19 | $177.86 | $177.82 | 300 |
| 03:40 PM | $177.67 | Up $0.34 | $177.67 | $177.49 | 5,100 |
| 03:37 PM | $177.33 | Up $0.47 | $177.33 | $177.13 | 1,800 |
| 03:37 PM | $177.33 | Up $0.00 | $177.33 | $177.13 | 0 |
| 03:37 PM | $177.33 | Up $0.00 | $177.33 | $177.13 | 0 |
| 03:36 PM | $176.87 | Down $ -0.27 | $177.26 | $176.70 | 1,200 |
| 03:35 PM | $177.14 | Down $ -0.01 | $177.31 | $176.99 | 2,000 |
| 03:34 PM | $177.15 | Up $0.15 | $177.19 | $177.02 | 900 |
| 03:31 PM | $177.00 | Up $0.28 | $177.02 | $177.00 | 300 |
| 03:31 PM | $177.00 | Up $0.00 | $177.02 | $177.00 | 0 |
| 03:31 PM | $177.00 | Up $0.00 | $177.02 | $177.00 | 0 |
| 03:30 PM | $176.72 | Up $0.01 | $176.73 | $176.64 | 1,100 |
| 03:24 PM | $176.71 | Down $ -0.22 | $176.76 | $176.71 | 200 |
| 03:24 PM | $176.71 | Up $0.00 | $176.76 | $176.71 | 0 |
| 03:24 PM | $176.71 | Up $0.00 | $176.76 | $176.71 | 0 |
| 03:24 PM | $176.71 | Up $0.00 | $176.76 | $176.71 | 0 |
| 03:24 PM | $176.71 | Up $0.00 | $176.76 | $176.71 | 0 |
| 03:24 PM | $176.71 | Up $0.00 | $176.76 | $176.71 | 0 |
| 03:23 PM | $176.93 | Down $ -0.04 | $176.93 | $176.77 | 200 |
| 03:13 PM | $176.97 | Down $ -0.12 | $177.23 | $176.97 | 500 |
| 03:13 PM | $176.97 | Up $0.00 | $177.23 | $176.97 | 0 |
| 03:13 PM | $176.97 | Up $0.00 | $177.23 | $176.97 | 0 |
| 03:13 PM | $176.97 | Up $0.00 | $177.23 | $176.97 | 0 |
| 03:13 PM | $176.97 | Up $0.00 | $177.23 | $176.97 | 0 |
| 03:13 PM | $176.97 | Up $0.00 | $177.23 | $176.97 | 0 |
| 03:13 PM | $176.97 | Up $0.00 | $177.23 | $176.97 | 0 |
| 03:13 PM | $176.97 | Up $0.00 | $177.23 | $176.97 | 0 |
| 03:13 PM | $176.97 | Up $0.00 | $177.23 | $176.97 | 0 |
| 03:13 PM | $176.97 | Up $0.00 | $177.23 | $176.97 | 0 |
| 03:01 PM | $177.09 | Down $ -0.09 | $177.19 | $177.08 | 300 |
| 03:01 PM | $177.09 | Up $0.00 | $177.19 | $177.08 | 0 |
| 03:01 PM | $177.09 | Up $0.00 | $177.19 | $177.08 | 0 |
| 03:01 PM | $177.09 | Up $0.00 | $177.19 | $177.08 | 0 |
| 03:01 PM | $177.09 | Up $0.00 | $177.19 | $177.08 | 0 |
| 03:01 PM | $177.09 | Up $0.00 | $177.19 | $177.08 | 0 |
| 03:01 PM | $177.09 | Up $0.00 | $177.19 | $177.08 | 0 |
| 03:01 PM | $177.09 | Up $0.00 | $177.19 | $177.08 | 0 |
| 03:01 PM | $177.09 | Up $0.00 | $177.19 | $177.08 | 0 |
| 03:01 PM | $177.09 | Up $0.00 | $177.19 | $177.08 | 0 |
| 03:01 PM | $177.09 | Up $0.00 | $177.19 | $177.08 | 0 |
| 03:01 PM | $177.09 | Up $0.00 | $177.19 | $177.08 | 0 |
| 02:58 PM | $177.19 | Down $0.00 | $177.19 | $177.19 | 100 |
| 02:58 PM | $177.19 | Up $0.00 | $177.19 | $177.19 | 0 |
| 02:58 PM | $177.19 | Up $0.00 | $177.19 | $177.19 | 0 |
| 02:56 PM | $177.19 | Up $0.01 | $177.19 | $177.19 | 100 |
| 02:56 PM | $177.19 | Up $0.00 | $177.19 | $177.19 | 0 |
| 02:55 PM | $177.18 | Up $0.19 | $177.18 | $177.08 | 200 |
| 02:54 PM | $176.99 | Down $ -0.01 | $176.99 | $176.98 | 200 |
| 02:53 PM | $177.00 | Up $0.05 | $177.00 | $177.00 | 100 |
| 02:48 PM | $176.95 | Up $0.01 | $176.95 | $176.95 | 100 |
| 02:48 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 02:48 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 02:48 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 02:48 PM | $176.95 | Up $0.00 | $176.95 | $176.95 | 0 |
| 02:45 PM | $176.94 | Down $ -0.13 | $176.94 | $176.94 | 100 |
| 02:45 PM | $176.94 | Up $0.00 | $176.94 | $176.94 | 0 |
| 02:45 PM | $176.94 | Up $0.00 | $176.94 | $176.94 | 0 |
| 02:41 PM | $177.07 | Down $ -0.17 | $177.19 | $177.07 | 400 |
| 02:41 PM | $177.07 | Up $0.00 | $177.19 | $177.07 | 0 |
| 02:41 PM | $177.07 | Up $0.00 | $177.19 | $177.07 | 0 |
| 02:41 PM | $177.07 | Up $0.00 | $177.19 | $177.07 | 0 |
| 02:39 PM | $177.24 | Down $ -0.01 | $177.25 | $177.24 | 400 |
| 02:39 PM | $177.24 | Up $0.00 | $177.25 | $177.24 | 0 |
| 02:33 PM | $177.25 | Down $ -0.05 | $177.25 | $177.25 | 200 |
| 02:33 PM | $177.25 | Up $0.00 | $177.25 | $177.25 | 0 |
| 02:33 PM | $177.25 | Up $0.00 | $177.25 | $177.25 | 0 |
| 02:33 PM | $177.25 | Up $0.00 | $177.25 | $177.25 | 0 |
| 02:33 PM | $177.25 | Up $0.00 | $177.25 | $177.25 | 0 |
| 02:33 PM | $177.25 | Up $0.00 | $177.25 | $177.25 | 0 |
| 02:30 PM | $177.30 | Up $0.01 | $177.30 | $177.30 | 100 |
| 02:30 PM | $177.30 | Up $0.00 | $177.30 | $177.30 | 0 |
| 02:30 PM | $177.30 | Up $0.00 | $177.30 | $177.30 | 0 |
| 02:15 PM | $177.29 | Down $ -0.22 | $177.46 | $177.29 | 200 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:15 PM | $177.29 | Up $0.00 | $177.46 | $177.29 | 0 |
| 02:08 PM | $177.51 | Down $ -0.17 | $177.51 | $177.51 | 100 |
| 02:08 PM | $177.51 | Up $0.00 | $177.51 | $177.51 | 0 |
| 02:08 PM | $177.51 | Up $0.00 | $177.51 | $177.51 | 0 |
| 02:08 PM | $177.51 | Up $0.00 | $177.51 | $177.51 | 0 |
| 02:08 PM | $177.51 | Up $0.00 | $177.51 | $177.51 | 0 |
| 02:08 PM | $177.51 | Up $0.00 | $177.51 | $177.51 | 0 |
| 02:08 PM | $177.51 | Up $0.00 | $177.51 | $177.51 | 0 |
| 02:03 PM | $177.68 | Down $ -0.32 | $177.68 | $177.68 | 200 |
| 02:03 PM | $177.68 | Up $0.00 | $177.68 | $177.68 | 0 |
| 02:03 PM | $177.68 | Up $0.00 | $177.68 | $177.68 | 0 |
| 02:03 PM | $177.68 | Up $0.00 | $177.68 | $177.68 | 0 |
| 02:03 PM | $177.68 | Up $0.00 | $177.68 | $177.68 | 0 |
| 02:00 PM | $178.00 | Down $ -0.02 | $178.00 | $177.82 | 200 |
| 02:00 PM | $178.00 | Up $0.00 | $178.00 | $177.82 | 0 |
| 02:00 PM | $178.00 | Up $0.00 | $178.00 | $177.82 | 0 |
| 01:43 PM | $178.02 | Down $ -0.17 | $178.03 | $178.02 | 400 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:43 PM | $178.02 | Up $0.00 | $178.03 | $178.02 | 0 |
| 01:42 PM | $178.19 | Up $0.21 | $178.19 | $178.10 | 400 |
| 01:41 PM | $177.98 | Up $0.13 | $177.98 | $177.92 | 400 |
| 01:22 PM | $177.85 | Down $ -0.50 | $177.85 | $177.85 | 100 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:22 PM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 01:11 PM | $178.35 | Down $ -0.12 | $178.35 | $178.35 | 200 |
| 01:11 PM | $178.35 | Up $0.00 | $178.35 | $178.35 | 0 |
| 01:11 PM | $178.35 | Up $0.00 | $178.35 | $178.35 | 0 |
| 01:11 PM | $178.35 | Up $0.00 | $178.35 | $178.35 | 0 |
| 01:11 PM | $178.35 | Up $0.00 | $178.35 | $178.35 | 0 |
| 01:11 PM | $178.35 | Up $0.00 | $178.35 | $178.35 | 0 |
| 01:11 PM | $178.35 | Up $0.00 | $178.35 | $178.35 | 0 |
| 01:11 PM | $178.35 | Up $0.00 | $178.35 | $178.35 | 0 |
| 01:11 PM | $178.35 | Up $0.00 | $178.35 | $178.35 | 0 |
| 01:11 PM | $178.35 | Up $0.00 | $178.35 | $178.35 | 0 |
| 01:11 PM | $178.35 | Up $0.00 | $178.35 | $178.35 | 0 |
| 01:07 PM | $178.47 | Down $ -0.03 | $178.47 | $178.47 | 100 |
| 01:07 PM | $178.47 | Up $0.00 | $178.47 | $178.47 | 0 |
| 01:07 PM | $178.47 | Up $0.00 | $178.47 | $178.47 | 0 |
| 01:07 PM | $178.47 | Up $0.00 | $178.47 | $178.47 | 0 |
| 01:06 PM | $178.50 | Up $0.09 | $178.50 | $178.50 | 100 |
| 01:05 PM | $178.41 | Up $0.22 | $178.48 | $178.37 | 600 |
| 12:50 PM | $178.18 | Up $0.23 | $178.18 | $177.94 | 400 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:50 PM | $178.18 | Up $0.00 | $178.18 | $177.94 | 0 |
| 12:41 PM | $177.95 | Up $0.04 | $177.95 | $177.77 | 400 |
| 12:41 PM | $177.95 | Up $0.00 | $177.95 | $177.77 | 0 |
| 12:41 PM | $177.95 | Up $0.00 | $177.95 | $177.77 | 0 |
| 12:41 PM | $177.95 | Up $0.00 | $177.95 | $177.77 | 0 |
| 12:41 PM | $177.95 | Up $0.00 | $177.95 | $177.77 | 0 |
| 12:41 PM | $177.95 | Up $0.00 | $177.95 | $177.77 | 0 |
| 12:41 PM | $177.95 | Up $0.00 | $177.95 | $177.77 | 0 |
| 12:41 PM | $177.95 | Up $0.00 | $177.95 | $177.77 | 0 |
| 12:41 PM | $177.95 | Up $0.00 | $177.95 | $177.77 | 0 |
| 12:39 PM | $177.91 | Down $ -0.24 | $177.91 | $177.91 | 200 |
| 12:39 PM | $177.91 | Up $0.00 | $177.91 | $177.91 | 0 |
| 12:27 PM | $178.15 | Up $0.09 | $178.15 | $177.95 | 400 |
| 12:27 PM | $178.15 | Up $0.00 | $178.15 | $177.95 | 0 |
| 12:27 PM | $178.15 | Up $0.00 | $178.15 | $177.95 | 0 |
| 12:27 PM | $178.15 | Up $0.00 | $178.15 | $177.95 | 0 |
| 12:27 PM | $178.15 | Up $0.00 | $178.15 | $177.95 | 0 |
| 12:27 PM | $178.15 | Up $0.00 | $178.15 | $177.95 | 0 |
| 12:27 PM | $178.15 | Up $0.00 | $178.15 | $177.95 | 0 |
| 12:27 PM | $178.15 | Up $0.00 | $178.15 | $177.95 | 0 |
| 12:27 PM | $178.15 | Up $0.00 | $178.15 | $177.95 | 0 |
| 12:27 PM | $178.15 | Up $0.00 | $178.15 | $177.95 | 0 |
| 12:27 PM | $178.15 | Up $0.00 | $178.15 | $177.95 | 0 |
| 12:27 PM | $178.15 | Up $0.00 | $178.15 | $177.95 | 0 |
| 12:02 PM | $178.06 | Down $ -0.30 | $178.14 | $178.06 | 500 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:02 PM | $178.06 | Up $0.00 | $178.14 | $178.06 | 0 |
| 12:01 PM | $178.36 | Up $0.22 | $178.36 | $178.36 | 100 |
| 12:00 PM | $178.14 | Up $0.14 | $178.23 | $177.98 | 1,200 |
| 11:52 AM | $178.00 | Down $ -0.25 | $178.00 | $178.00 | 100 |
| 11:52 AM | $178.00 | Up $0.00 | $178.00 | $178.00 | 0 |
| 11:52 AM | $178.00 | Up $0.00 | $178.00 | $178.00 | 0 |
| 11:52 AM | $178.00 | Up $0.00 | $178.00 | $178.00 | 0 |
| 11:52 AM | $178.00 | Up $0.00 | $178.00 | $178.00 | 0 |
| 11:52 AM | $178.00 | Up $0.00 | $178.00 | $178.00 | 0 |
| 11:52 AM | $178.00 | Up $0.00 | $178.00 | $178.00 | 0 |
| 11:52 AM | $178.00 | Up $0.00 | $178.00 | $178.00 | 0 |
| 11:51 AM | $178.25 | Down $ -0.14 | $178.25 | $178.25 | 300 |
| 11:43 AM | $178.39 | Down $ -0.21 | $178.47 | $178.39 | 300 |
| 11:43 AM | $178.39 | Up $0.00 | $178.47 | $178.39 | 0 |
| 11:43 AM | $178.39 | Up $0.00 | $178.47 | $178.39 | 0 |
| 11:43 AM | $178.39 | Up $0.00 | $178.47 | $178.39 | 0 |
| 11:43 AM | $178.39 | Up $0.00 | $178.47 | $178.39 | 0 |
| 11:43 AM | $178.39 | Up $0.00 | $178.47 | $178.39 | 0 |
| 11:43 AM | $178.39 | Up $0.00 | $178.47 | $178.39 | 0 |
| 11:43 AM | $178.39 | Up $0.00 | $178.47 | $178.39 | 0 |
| 11:39 AM | $178.60 | Down $ -0.52 | $178.60 | $178.60 | 100 |
| 11:39 AM | $178.60 | Up $0.00 | $178.60 | $178.60 | 0 |
| 11:39 AM | $178.60 | Up $0.00 | $178.60 | $178.60 | 0 |
| 11:39 AM | $178.60 | Up $0.00 | $178.60 | $178.60 | 0 |
| 11:34 AM | $179.11 | Down $ -0.20 | $179.11 | $179.11 | 100 |
| 11:34 AM | $179.11 | Up $0.00 | $179.11 | $179.11 | 0 |
| 11:34 AM | $179.11 | Up $0.00 | $179.11 | $179.11 | 0 |
| 11:34 AM | $179.11 | Up $0.00 | $179.11 | $179.11 | 0 |
| 11:34 AM | $179.11 | Up $0.00 | $179.11 | $179.11 | 0 |
| 11:18 AM | $179.31 | Down $ -0.05 | $179.36 | $179.31 | 500 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:18 AM | $179.31 | Up $0.00 | $179.36 | $179.31 | 0 |
| 11:09 AM | $179.36 | Down $ -0.41 | $179.36 | $179.36 | 100 |
| 11:09 AM | $179.36 | Up $0.00 | $179.36 | $179.36 | 0 |
| 11:09 AM | $179.36 | Up $0.00 | $179.36 | $179.36 | 0 |
| 11:09 AM | $179.36 | Up $0.00 | $179.36 | $179.36 | 0 |
| 11:09 AM | $179.36 | Up $0.00 | $179.36 | $179.36 | 0 |
| 11:09 AM | $179.36 | Up $0.00 | $179.36 | $179.36 | 0 |
| 11:09 AM | $179.36 | Up $0.00 | $179.36 | $179.36 | 0 |
| 11:09 AM | $179.36 | Up $0.00 | $179.36 | $179.36 | 0 |
| 11:09 AM | $179.36 | Up $0.00 | $179.36 | $179.36 | 0 |
| 11:05 AM | $179.77 | Down $ -0.41 | $179.98 | $179.77 | 500 |
| 11:05 AM | $179.77 | Up $0.00 | $179.98 | $179.77 | 0 |
| 11:05 AM | $179.77 | Up $0.00 | $179.98 | $179.77 | 0 |
| 11:05 AM | $179.77 | Up $0.00 | $179.98 | $179.77 | 0 |
| 11:04 AM | $180.18 | Up $0.18 | $180.25 | $180.17 | 500 |
| 10:58 AM | $180.00 | Up $0.18 | $180.00 | $179.90 | 600 |
| 10:58 AM | $180.00 | Up $0.00 | $180.00 | $179.90 | 0 |
| 10:58 AM | $180.00 | Up $0.00 | $180.00 | $179.90 | 0 |
| 10:58 AM | $180.00 | Up $0.00 | $180.00 | $179.90 | 0 |
| 10:58 AM | $180.00 | Up $0.00 | $180.00 | $179.90 | 0 |
| 10:58 AM | $180.00 | Up $0.00 | $180.00 | $179.90 | 0 |
| 10:56 AM | $179.82 | Down $ -0.37 | $179.88 | $179.82 | 200 |
| 10:56 AM | $179.82 | Up $0.00 | $179.88 | $179.82 | 0 |
| 10:34 AM | $180.19 | Up $0.31 | $180.41 | $179.88 | 2,200 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:34 AM | $180.19 | Up $0.00 | $180.41 | $179.88 | 0 |
| 10:22 AM | $179.88 | Down $ -0.19 | $179.88 | $179.88 | 100 |
| 10:22 AM | $179.88 | Up $0.00 | $179.88 | $179.88 | 0 |
| 10:22 AM | $179.88 | Up $0.00 | $179.88 | $179.88 | 0 |
| 10:22 AM | $179.88 | Up $0.00 | $179.88 | $179.88 | 0 |
| 10:22 AM | $179.88 | Up $0.00 | $179.88 | $179.88 | 0 |
| 10:22 AM | $179.88 | Up $0.00 | $179.88 | $179.88 | 0 |
| 10:22 AM | $179.88 | Up $0.00 | $179.88 | $179.88 | 0 |
| 10:22 AM | $179.88 | Up $0.00 | $179.88 | $179.88 | 0 |
| 10:22 AM | $179.88 | Up $0.00 | $179.88 | $179.88 | 0 |
| 10:22 AM | $179.88 | Up $0.00 | $179.88 | $179.88 | 0 |
| 10:22 AM | $179.88 | Up $0.00 | $179.88 | $179.88 | 0 |
| 10:22 AM | $179.88 | Up $0.00 | $179.88 | $179.88 | 0 |
| 10:07 AM | $180.07 | Down $ -0.63 | $180.07 | $180.07 | 100 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 10:07 AM | $180.07 | Up $0.00 | $180.07 | $180.07 | 0 |
| 09:56 AM | $180.70 | Up $0.36 | $180.70 | $180.70 | 100 |
| 09:56 AM | $180.70 | Up $0.00 | $180.70 | $180.70 | 0 |
| 09:56 AM | $180.70 | Up $0.00 | $180.70 | $180.70 | 0 |
| 09:56 AM | $180.70 | Up $0.00 | $180.70 | $180.70 | 0 |
| 09:56 AM | $180.70 | Up $0.00 | $180.70 | $180.70 | 0 |
| 09:56 AM | $180.70 | Up $0.00 | $180.70 | $180.70 | 0 |
| 09:56 AM | $180.70 | Up $0.00 | $180.70 | $180.70 | 0 |
| 09:56 AM | $180.70 | Up $0.00 | $180.70 | $180.70 | 0 |
| 09:56 AM | $180.70 | Up $0.00 | $180.70 | $180.70 | 0 |
| 09:56 AM | $180.70 | Up $0.00 | $180.70 | $180.70 | 0 |
| 09:56 AM | $180.70 | Up $0.00 | $180.70 | $180.70 | 0 |
| 09:43 AM | $180.34 | Down $ -1.00 | $180.84 | $180.34 | 200 |
| 09:43 AM | $180.34 | Up $0.00 | $180.84 | $180.34 | 0 |
| 09:43 AM | $180.34 | Up $0.00 | $180.84 | $180.34 | 0 |
| 09:43 AM | $180.34 | Up $0.00 | $180.84 | $180.34 | 0 |
| 09:43 AM | $180.34 | Up $0.00 | $180.84 | $180.34 | 0 |
| 09:43 AM | $180.34 | Up $0.00 | $180.84 | $180.34 | 0 |
| 09:43 AM | $180.34 | Up $0.00 | $180.84 | $180.34 | 0 |
| 09:43 AM | $180.34 | Up $0.00 | $180.84 | $180.34 | 0 |
| 09:43 AM | $180.34 | Up $0.00 | $180.84 | $180.34 | 0 |
| 09:43 AM | $180.34 | Up $0.00 | $180.84 | $180.34 | 0 |
| 09:43 AM | $180.34 | Up $0.00 | $180.84 | $180.34 | 0 |
| 09:43 AM | $180.34 | Up $0.00 | $180.84 | $180.34 | 0 |
| 09:43 AM | $180.34 | Up $0.00 | $180.84 | $180.34 | 0 |
| 09:33 AM | $181.34 | Up $2.12 | $181.34 | $181.34 | 100 |
| 09:33 AM | $181.34 | Up $0.00 | $181.34 | $181.34 | 0 |
| 09:33 AM | $181.34 | Up $0.00 | $181.34 | $181.34 | 0 |
| 09:33 AM | $181.34 | Up $0.00 | $181.34 | $181.34 | 0 |
| 09:33 AM | $181.34 | Up $0.00 | $181.34 | $181.34 | 0 |
| 09:33 AM | $181.34 | Up $0.00 | $181.34 | $181.34 | 0 |
| 09:33 AM | $181.34 | Up $0.00 | $181.34 | $181.34 | 0 |
| 09:33 AM | $181.34 | Up $0.00 | $181.34 | $181.34 | 0 |
| 09:33 AM | $181.34 | Up $0.00 | $181.34 | $181.34 | 0 |
| 09:33 AM | $181.34 | Up $0.00 | $181.34 | $181.34 | 0 |
| 09:31 AM | $179.22 | Down $ -2.73 | $179.24 | $179.22 | 200 |
| 09:31 AM | $179.22 | Up $0.00 | $179.24 | $179.22 | 0 |
| Previous close | $181.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $178.08 | $177.98 | $178.50 | $176.64 | 38,200 |
| 24/03/2025 | $181.95 | $181.53 | $182.00 | $180.90 | 40,000 |
| 21/03/2025 | $176.06 | $174.84 | $177.36 | $174.72 | 52,600 |
| 20/03/2025 | $177.05 | $178.17 | $178.74 | $176.52 | 19,400 |
| 19/03/2025 | $177.70 | $175.55 | $178.67 | $175.02 | 22,400 |
| 18/03/2025 | $174.94 | $176.92 | $177.41 | $174.39 | 24,900 |
| 17/03/2025 | $178.40 | $176.29 | $178.40 | $175.52 | 22,400 |
| 14/03/2025 | $176.02 | $174.96 | $176.40 | $174.63 | 15,500 |
| 13/03/2025 | $171.66 | $172.20 | $173.24 | $170.90 | 44,100 |
| 12/03/2025 | $176.28 | $176.78 | $177.19 | $176.03 | 29,400 |
| 11/03/2025 | $176.13 | $176.93 | $178.28 | $176.13 | 21,200 |
| 10/03/2025 | $177.40 | $177.08 | $178.33 | $175.60 | 41,600 |
| 07/03/2025 | $178.43 | $176.00 | $179.04 | $173.58 | 42,100 |
| 06/03/2025 | $178.22 | $181.90 | $181.90 | $178.11 | 62,900 |
| 05/03/2025 | $183.61 | $181.98 | $184.18 | $181.34 | 35,100 |
| 04/03/2025 | $181.99 | $180.07 | $184.34 | $178.79 | 35,800 |
| 03/03/2025 | $182.63 | $186.05 | $186.40 | $182.23 | 22,200 |
| 28/02/2025 | $186.00 | $187.27 | $188.65 | $185.51 | 96,500 |
| 27/02/2025 | $184.37 | $184.59 | $185.56 | $183.28 | 82,200 |
| 26/02/2025 | $182.41 | $184.41 | $184.85 | $181.32 | 79,500 |
| 25/02/2025 | $181.94 | $179.35 | $182.46 | $178.98 | 51,500 |
| 24/02/2025 | $177.68 | $178.39 | $179.11 | $177.50 | 39,100 |
| 21/02/2025 | $178.47 | $179.90 | $179.90 | $176.58 | 58,300 |
| 20/02/2025 | $181.44 | $184.00 | $184.00 | $181.06 | 72,400 |
| 19/02/2025 | $187.64 | $183.08 | $187.77 | $182.97 | 55,800 |
| 18/02/2025 | $185.66 | $184.25 | $185.95 | $182.93 | 31,600 |
| 14/02/2025 | $186.63 | $189.18 | $190.05 | $186.26 | 24,600 |
| 13/02/2025 | $187.30 | $185.89 | $187.46 | $184.39 | 40,000 |
| 12/02/2025 | $186.25 | $187.89 | $189.08 | $185.64 | 37,300 |
| 11/02/2025 | $190.05 | $189.97 | $191.15 | $187.39 | 67,400 |
Graphs are not available, please refer to the detailed table