Find a quote
Colliers International Group
144.18 Down -0.08 (-0.05 %)
Delayed : 2024/08/30 16:38:32
- Previous close $144.26
- Opening $143.03
- Price Bid $143.35
- Price Ask $143.35
- Size Bid 1
- Size Ask 1
- Today High $144.51
- Today Low $141.91
- 52 Weeks High $147.53
- 52 Weeks Low $83.38
- Volume 40,812
Fundamentals
- P/E Ratio : 47.93
- Earnings/Share : 1.60
- Dividends/Share : $0.15
- Current Div. Yield : 0.21
- Market Cap (M) : 7,437.99
- Shares Out (M) : 51.60
- Exchange : XNAS
- Ex Dividend Date : 2024/06/28
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $144.26 | Up $0.02 | $144.28 | $144.13 | 1,625 |
03:59 PM | $144.24 | Up $0.22 | $144.25 | $144.13 | 3,187 |
03:58 PM | $144.02 | Down $ -0.32 | $144.34 | $144.02 | 800 |
03:57 PM | $144.34 | Up $0.13 | $144.36 | $144.31 | 800 |
03:56 PM | $144.21 | Down $ -0.22 | $144.34 | $144.21 | 1,400 |
03:55 PM | $144.43 | Up $0.16 | $144.51 | $144.34 | 3,015 |
03:54 PM | $144.27 | Up $0.06 | $144.27 | $144.06 | 774 |
03:53 PM | $144.21 | Up $0.21 | $144.21 | $144.06 | 300 |
03:52 PM | $144.00 | Up $0.23 | $144.20 | $143.97 | 1,891 |
03:51 PM | $143.77 | Up $0.36 | $143.79 | $143.66 | 800 |
03:50 PM | $143.41 | Up $0.40 | $143.69 | $143.41 | 800 |
03:45 PM | $143.01 | Up $0.31 | $143.01 | $142.97 | 300 |
03:45 PM | $143.01 | Up $0.00 | $143.01 | $142.97 | 0 |
03:45 PM | $143.01 | Up $0.00 | $143.01 | $142.97 | 0 |
03:45 PM | $143.01 | Up $0.00 | $143.01 | $142.97 | 0 |
03:45 PM | $143.01 | Up $0.00 | $143.01 | $142.97 | 0 |
03:34 PM | $142.70 | Down $ -0.28 | $142.72 | $142.70 | 200 |
03:34 PM | $142.70 | Up $0.00 | $142.72 | $142.70 | 0 |
03:34 PM | $142.70 | Up $0.00 | $142.72 | $142.70 | 0 |
03:34 PM | $142.70 | Up $0.00 | $142.72 | $142.70 | 0 |
03:34 PM | $142.70 | Up $0.00 | $142.72 | $142.70 | 0 |
03:34 PM | $142.70 | Up $0.00 | $142.72 | $142.70 | 0 |
03:34 PM | $142.70 | Up $0.00 | $142.72 | $142.70 | 0 |
03:34 PM | $142.70 | Up $0.00 | $142.72 | $142.70 | 0 |
03:34 PM | $142.70 | Up $0.00 | $142.72 | $142.70 | 0 |
03:34 PM | $142.70 | Up $0.00 | $142.72 | $142.70 | 0 |
03:34 PM | $142.70 | Up $0.00 | $142.72 | $142.70 | 0 |
03:31 PM | $142.98 | Up $0.51 | $143.02 | $142.98 | 200 |
03:31 PM | $142.98 | Up $0.00 | $143.02 | $142.98 | 0 |
03:31 PM | $142.98 | Up $0.00 | $143.02 | $142.98 | 0 |
03:17 PM | $142.47 | Down $ -0.09 | $142.47 | $142.47 | 100 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:17 PM | $142.47 | Up $0.00 | $142.47 | $142.47 | 0 |
03:01 PM | $142.56 | Up $0.38 | $142.56 | $142.56 | 100 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
03:01 PM | $142.56 | Up $0.00 | $142.56 | $142.56 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 100 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:38 PM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
02:31 PM | $142.18 | Down $ -0.07 | $142.21 | $142.18 | 200 |
02:31 PM | $142.18 | Up $0.00 | $142.21 | $142.18 | 0 |
02:31 PM | $142.18 | Up $0.00 | $142.21 | $142.18 | 0 |
02:31 PM | $142.18 | Up $0.00 | $142.21 | $142.18 | 0 |
02:31 PM | $142.18 | Up $0.00 | $142.21 | $142.18 | 0 |
02:31 PM | $142.18 | Up $0.00 | $142.21 | $142.18 | 0 |
02:31 PM | $142.18 | Up $0.00 | $142.21 | $142.18 | 0 |
02:24 PM | $142.26 | Down $ -0.06 | $142.26 | $142.26 | 100 |
02:24 PM | $142.26 | Up $0.00 | $142.26 | $142.26 | 0 |
02:24 PM | $142.26 | Up $0.00 | $142.26 | $142.26 | 0 |
02:24 PM | $142.26 | Up $0.00 | $142.26 | $142.26 | 0 |
02:24 PM | $142.26 | Up $0.00 | $142.26 | $142.26 | 0 |
02:24 PM | $142.26 | Up $0.00 | $142.26 | $142.26 | 0 |
02:24 PM | $142.26 | Up $0.00 | $142.26 | $142.26 | 0 |
02:16 PM | $142.31 | Down $ -0.11 | $142.31 | $142.31 | 100 |
02:16 PM | $142.31 | Up $0.00 | $142.31 | $142.31 | 0 |
02:16 PM | $142.31 | Up $0.00 | $142.31 | $142.31 | 0 |
02:16 PM | $142.31 | Up $0.00 | $142.31 | $142.31 | 0 |
02:16 PM | $142.31 | Up $0.00 | $142.31 | $142.31 | 0 |
02:16 PM | $142.31 | Up $0.00 | $142.31 | $142.31 | 0 |
02:16 PM | $142.31 | Up $0.00 | $142.31 | $142.31 | 0 |
02:16 PM | $142.31 | Up $0.00 | $142.31 | $142.31 | 0 |
02:15 PM | $142.42 | Up $0.13 | $142.42 | $142.31 | 200 |
02:02 PM | $142.29 | Up $0.10 | $142.29 | $142.29 | 200 |
02:02 PM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
02:02 PM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
02:02 PM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
02:02 PM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
02:02 PM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
02:02 PM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
02:02 PM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
02:02 PM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
02:02 PM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
02:02 PM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
02:02 PM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
02:02 PM | $142.29 | Up $0.00 | $142.29 | $142.29 | 0 |
01:56 PM | $142.19 | Down $ -0.22 | $142.37 | $142.19 | 860 |
01:56 PM | $142.19 | Up $0.00 | $142.37 | $142.19 | 0 |
01:56 PM | $142.19 | Up $0.00 | $142.37 | $142.19 | 0 |
01:56 PM | $142.19 | Up $0.00 | $142.37 | $142.19 | 0 |
01:56 PM | $142.19 | Up $0.00 | $142.37 | $142.19 | 0 |
01:56 PM | $142.19 | Up $0.00 | $142.37 | $142.19 | 0 |
01:52 PM | $142.42 | Up $0.11 | $142.42 | $142.42 | 100 |
01:52 PM | $142.42 | Up $0.00 | $142.42 | $142.42 | 0 |
01:52 PM | $142.42 | Up $0.00 | $142.42 | $142.42 | 0 |
01:52 PM | $142.42 | Up $0.00 | $142.42 | $142.42 | 0 |
01:48 PM | $142.30 | Up $0.03 | $142.41 | $142.30 | 200 |
01:48 PM | $142.30 | Up $0.00 | $142.41 | $142.30 | 0 |
01:48 PM | $142.30 | Up $0.00 | $142.41 | $142.30 | 0 |
01:48 PM | $142.30 | Up $0.00 | $142.41 | $142.30 | 0 |
01:27 PM | $142.27 | Up $0.36 | $142.27 | $142.27 | 100 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
01:27 PM | $142.27 | Up $0.00 | $142.27 | $142.27 | 0 |
12:41 PM | $141.91 | Down $ -0.18 | $141.91 | $141.91 | 100 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:41 PM | $141.91 | Up $0.00 | $141.91 | $141.91 | 0 |
12:32 PM | $142.09 | Down $ -0.33 | $142.15 | $142.09 | 300 |
12:32 PM | $142.09 | Up $0.00 | $142.15 | $142.09 | 0 |
12:32 PM | $142.09 | Up $0.00 | $142.15 | $142.09 | 0 |
12:32 PM | $142.09 | Up $0.00 | $142.15 | $142.09 | 0 |
12:32 PM | $142.09 | Up $0.00 | $142.15 | $142.09 | 0 |
12:32 PM | $142.09 | Up $0.00 | $142.15 | $142.09 | 0 |
12:32 PM | $142.09 | Up $0.00 | $142.15 | $142.09 | 0 |
12:32 PM | $142.09 | Up $0.00 | $142.15 | $142.09 | 0 |
12:32 PM | $142.09 | Up $0.00 | $142.15 | $142.09 | 0 |
12:29 PM | $142.42 | Up $0.14 | $142.42 | $142.42 | 200 |
12:29 PM | $142.42 | Up $0.00 | $142.42 | $142.42 | 0 |
12:29 PM | $142.42 | Up $0.00 | $142.42 | $142.42 | 0 |
12:21 PM | $142.28 | Up $0.09 | $142.64 | $142.28 | 700 |
12:21 PM | $142.28 | Up $0.00 | $142.64 | $142.28 | 0 |
12:21 PM | $142.28 | Up $0.00 | $142.64 | $142.28 | 0 |
12:21 PM | $142.28 | Up $0.00 | $142.64 | $142.28 | 0 |
12:21 PM | $142.28 | Up $0.00 | $142.64 | $142.28 | 0 |
12:21 PM | $142.28 | Up $0.00 | $142.64 | $142.28 | 0 |
12:21 PM | $142.28 | Up $0.00 | $142.64 | $142.28 | 0 |
12:21 PM | $142.28 | Up $0.00 | $142.64 | $142.28 | 0 |
12:00 PM | $142.19 | Up $0.07 | $142.19 | $142.19 | 100 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
12:00 PM | $142.19 | Up $0.00 | $142.19 | $142.19 | 0 |
11:59 AM | $142.12 | Down $ -0.02 | $142.12 | $142.12 | 100 |
11:20 AM | $142.14 | Down $ -0.67 | $142.14 | $142.14 | 200 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
11:20 AM | $142.14 | Up $0.00 | $142.14 | $142.14 | 0 |
10:56 AM | $142.81 | Up $0.16 | $142.81 | $142.81 | 100 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:56 AM | $142.81 | Up $0.00 | $142.81 | $142.81 | 0 |
10:46 AM | $142.65 | Up $0.11 | $142.65 | $142.65 | 100 |
10:46 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
10:46 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
10:46 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
10:46 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
10:46 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
10:46 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
10:46 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
10:46 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
10:46 AM | $142.65 | Up $0.00 | $142.65 | $142.65 | 0 |
10:44 AM | $142.54 | Up $0.14 | $142.54 | $142.54 | 100 |
10:44 AM | $142.54 | Up $0.00 | $142.54 | $142.54 | 0 |
10:29 AM | $142.40 | Down $ -0.13 | $142.44 | $142.40 | 200 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:29 AM | $142.40 | Up $0.00 | $142.44 | $142.40 | 0 |
10:15 AM | $142.53 | Down $ -0.09 | $142.53 | $142.53 | 172 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:15 AM | $142.53 | Up $0.00 | $142.53 | $142.53 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 100 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:01 AM | $142.62 | Up $0.00 | $142.62 | $142.62 | 0 |
10:00 AM | $142.62 | Up $0.09 | $142.62 | $142.62 | 100 |
09:54 AM | $142.52 | Up $0.34 | $142.52 | $142.52 | 100 |
09:54 AM | $142.52 | Up $0.00 | $142.52 | $142.52 | 0 |
09:54 AM | $142.52 | Up $0.00 | $142.52 | $142.52 | 0 |
09:54 AM | $142.52 | Up $0.00 | $142.52 | $142.52 | 0 |
09:54 AM | $142.52 | Up $0.00 | $142.52 | $142.52 | 0 |
09:54 AM | $142.52 | Up $0.00 | $142.52 | $142.52 | 0 |
09:52 AM | $142.18 | Down $ -0.95 | $142.18 | $142.18 | 188 |
09:52 AM | $142.18 | Up $0.00 | $142.18 | $142.18 | 0 |
09:37 AM | $143.13 | Down $ -0.57 | $143.13 | $143.13 | 100 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:37 AM | $143.13 | Up $0.00 | $143.13 | $143.13 | 0 |
09:36 AM | $143.70 | Up $0.56 | $143.70 | $143.70 | 100 |
09:33 AM | $143.14 | Up $0.01 | $143.14 | $143.14 | 100 |
09:33 AM | $143.14 | Up $0.00 | $143.14 | $143.14 | 0 |
09:33 AM | $143.14 | Up $0.00 | $143.14 | $143.14 | 0 |
09:32 AM | $143.13 | Down $ -0.03 | $143.13 | $143.13 | 200 |
09:30 AM | $143.16 | Up $0.64 | $143.68 | $143.03 | 347 |
09:30 AM | $143.16 | Up $0.00 | $143.68 | $143.03 | 0 |
Previous close | $142.52 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
30/08/2024 | $144.26 | $142.19 | $144.51 | $141.91 | 19,852 |
29/08/2024 | $142.52 | $143.96 | $144.15 | $142.27 | 28,420 |
28/08/2024 | $142.89 | $144.18 | $144.34 | $142.69 | 40,228 |
27/08/2024 | $145.11 | $145.41 | $145.59 | $144.70 | 39,348 |
26/08/2024 | $145.05 | $145.47 | $145.97 | $144.84 | 37,590 |
23/08/2024 | $145.40 | $144.50 | $145.59 | $144.06 | 40,995 |
22/08/2024 | $142.80 | $141.27 | $142.80 | $141.27 | 29,967 |
21/08/2024 | $140.91 | $139.72 | $140.97 | $139.44 | 19,082 |
20/08/2024 | $139.17 | $139.03 | $139.76 | $138.12 | 34,131 |
19/08/2024 | $140.64 | $138.49 | $140.66 | $138.33 | 85,388 |
16/08/2024 | $137.92 | $137.98 | $138.39 | $137.24 | 38,015 |
15/08/2024 | $136.78 | $136.52 | $137.14 | $136.13 | 53,800 |
14/08/2024 | $135.97 | $136.68 | $137.00 | $135.40 | 41,493 |
13/08/2024 | $136.01 | $134.31 | $137.17 | $134.31 | 64,320 |
12/08/2024 | $132.01 | $131.84 | $133.70 | $131.21 | 55,912 |
09/08/2024 | $133.68 | $134.63 | $134.98 | $133.30 | 43,100 |
08/08/2024 | $134.30 | $134.45 | $135.06 | $133.94 | 27,158 |
07/08/2024 | $131.54 | $134.23 | $134.43 | $131.32 | 38,533 |
06/08/2024 | $134.35 | $133.46 | $135.99 | $133.31 | 78,962 |
05/08/2024 | $131.82 | $134.11 | $135.04 | $131.60 | 53,955 |
02/08/2024 | $136.22 | $134.84 | $136.33 | $133.69 | 134,777 |
01/08/2024 | $140.30 | $138.44 | $140.31 | $136.90 | 283,056 |
31/07/2024 | $134.42 | $134.22 | $136.93 | $134.11 | 131,769 |
30/07/2024 | $134.02 | $134.81 | $135.33 | $134.00 | 107,451 |
29/07/2024 | $137.08 | $139.29 | $139.30 | $136.83 | 65,969 |
26/07/2024 | $139.36 | $139.21 | $140.02 | $139.06 | 37,165 |
25/07/2024 | $136.09 | $135.37 | $138.46 | $135.37 | 97,422 |
24/07/2024 | $131.05 | $133.10 | $133.85 | $130.69 | 54,388 |
23/07/2024 | $133.00 | $131.79 | $133.19 | $131.60 | 57,172 |
22/07/2024 | $131.67 | $130.95 | $131.78 | $130.53 | 66,750 |
Graphs are not available, please refer to the detailed table