Print

Quotes and Market Data

Find a quote

COLLIERS INTERNATIONAL GROUP INC

141.88 Up 1.67 (1.18 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $140.21
  • Opening $141.89
  • Price Ask $141.48
  • Price Bid $141.48
  • Size Bid 1
  • Size Ask 1
  • Today High $142.67
  • Today Low $141.25
  • 52 Weeks High $169.89
  • 52 Weeks Low $115.90
  • Volume 25,566

Fundamentals

  • P/E Ratio : 97.79
  • Earnings/Share : 1.01
  • Dividends/Share : $0.20
  • Current Div. Yield : 0.29
  • Market Cap (M) : 6,046.47
  • Shares Out (M) : 43.12
  • Exchange : XTSE
  • Ex Dividend Date : 2022/12/29

Intraday history

Hour Last Change High Low Volume
04:00 PM $141.88 Down $ -0.21 $141.88 $141.88 4,100
03:59 PM $142.09 Up $0.10 $142.10 $141.89 1,200
03:58 PM $141.99 Up $0.05 $142.00 $141.99 300
03:54 PM $141.94 Down $ -0.06 $141.94 $141.94 100
03:54 PM $141.94 Up $0.00 $141.94 $141.94 0
03:54 PM $141.94 Up $0.00 $141.94 $141.94 0
03:54 PM $141.94 Up $0.00 $141.94 $141.94 0
03:53 PM $142.00 Up $0.12 $142.00 $141.96 300
03:52 PM $141.88 Down $ -0.13 $141.92 $141.88 300
03:51 PM $142.01 Up $0.10 $142.01 $141.97 700
03:50 PM $141.91 Up $0.05 $141.91 $141.91 100
03:48 PM $141.86 Down $ -0.04 $141.86 $141.86 100
03:48 PM $141.86 Up $0.00 $141.86 $141.86 0
03:47 PM $141.91 Down $ -0.06 $141.91 $141.91 100
03:46 PM $141.97 Up $0.07 $141.97 $141.97 600
03:43 PM $141.90 Down $ -0.02 $142.01 $141.90 300
03:43 PM $141.90 Up $0.00 $142.01 $141.90 0
03:43 PM $141.90 Up $0.00 $142.01 $141.90 0
03:36 PM $141.92 Up $0.11 $141.92 $141.81 600
03:36 PM $141.92 Up $0.00 $141.92 $141.81 0
03:36 PM $141.92 Up $0.00 $141.92 $141.81 0
03:36 PM $141.92 Up $0.00 $141.92 $141.81 0
03:36 PM $141.92 Up $0.00 $141.92 $141.81 0
03:36 PM $141.92 Up $0.00 $141.92 $141.81 0
03:36 PM $141.92 Up $0.00 $141.92 $141.81 0
03:34 PM $141.81 Down $ -0.11 $141.82 $141.81 300
03:34 PM $141.81 Up $0.00 $141.82 $141.81 0
03:33 PM $141.92 Down $ -0.10 $141.98 $141.92 900
03:28 PM $142.02 Up $0.02 $142.02 $142.02 200
03:28 PM $142.02 Up $0.00 $142.02 $142.02 0
03:28 PM $142.02 Up $0.00 $142.02 $142.02 0
03:28 PM $142.02 Up $0.00 $142.02 $142.02 0
03:28 PM $142.02 Up $0.00 $142.02 $142.02 0
03:22 PM $142.00 Up $0.00 $142.00 $142.00 100
03:22 PM $142.00 Up $0.00 $142.00 $142.00 0
03:22 PM $142.00 Up $0.00 $142.00 $142.00 0
03:22 PM $142.00 Up $0.00 $142.00 $142.00 0
03:22 PM $142.00 Up $0.00 $142.00 $142.00 0
03:22 PM $142.00 Up $0.00 $142.00 $142.00 0
03:19 PM $142.00 Up $0.06 $142.00 $142.00 100
03:19 PM $142.00 Up $0.00 $142.00 $142.00 0
03:19 PM $142.00 Up $0.00 $142.00 $142.00 0
03:17 PM $141.94 Up $0.01 $141.94 $141.94 100
03:17 PM $141.94 Up $0.00 $141.94 $141.94 0
03:13 PM $141.93 Up $0.09 $141.93 $141.81 200
03:13 PM $141.93 Up $0.00 $141.93 $141.81 0
03:13 PM $141.93 Up $0.00 $141.93 $141.81 0
03:13 PM $141.93 Up $0.00 $141.93 $141.81 0
03:12 PM $141.84 Down $ -0.14 $141.96 $141.84 600
03:08 PM $141.98 Down $ -0.03 $141.98 $141.97 300
03:08 PM $141.98 Up $0.00 $141.98 $141.97 0
03:08 PM $141.98 Up $0.00 $141.98 $141.97 0
03:08 PM $141.98 Up $0.00 $141.98 $141.97 0
03:01 PM $142.01 Up $0.00 $142.01 $142.01 100
03:01 PM $142.01 Up $0.00 $142.01 $142.01 0
03:01 PM $142.01 Up $0.00 $142.01 $142.01 0
03:01 PM $142.01 Up $0.00 $142.01 $142.01 0
03:01 PM $142.01 Up $0.00 $142.01 $142.01 0
03:01 PM $142.01 Up $0.00 $142.01 $142.01 0
03:01 PM $142.01 Up $0.00 $142.01 $142.01 0
02:58 PM $142.01 Up $0.10 $142.01 $141.93 400
02:58 PM $142.01 Up $0.00 $142.01 $141.93 0
02:58 PM $142.01 Up $0.00 $142.01 $141.93 0
02:57 PM $141.91 Down $ -0.02 $141.93 $141.91 200
02:55 PM $141.93 Up $0.00 $141.93 $141.93 100
02:55 PM $141.93 Up $0.00 $141.93 $141.93 0
02:54 PM $141.93 Up $0.03 $141.93 $141.91 600
02:51 PM $141.90 Up $0.06 $141.91 $141.85 400
02:51 PM $141.90 Up $0.00 $141.91 $141.85 0
02:51 PM $141.90 Up $0.00 $141.91 $141.85 0
02:44 PM $141.84 Up $0.00 $141.84 $141.84 100
02:44 PM $141.84 Up $0.00 $141.84 $141.84 0
02:44 PM $141.84 Up $0.00 $141.84 $141.84 0
02:44 PM $141.84 Up $0.00 $141.84 $141.84 0
02:44 PM $141.84 Up $0.00 $141.84 $141.84 0
02:44 PM $141.84 Up $0.00 $141.84 $141.84 0
02:44 PM $141.84 Up $0.00 $141.84 $141.84 0
02:43 PM $141.84 Down $ -0.11 $141.84 $141.84 100
02:41 PM $141.95 Down $ -0.04 $141.95 $141.95 100
02:41 PM $141.95 Up $0.00 $141.95 $141.95 0
02:38 PM $141.99 Down $ -0.06 $141.99 $141.99 500
02:38 PM $141.99 Up $0.00 $141.99 $141.99 0
02:38 PM $141.99 Up $0.00 $141.99 $141.99 0
02:32 PM $142.05 Up $0.20 $142.05 $142.00 400
02:32 PM $142.05 Up $0.00 $142.05 $142.00 0
02:32 PM $142.05 Up $0.00 $142.05 $142.00 0
02:32 PM $142.05 Up $0.00 $142.05 $142.00 0
02:32 PM $142.05 Up $0.00 $142.05 $142.00 0
02:32 PM $142.05 Up $0.00 $142.05 $142.00 0
02:30 PM $141.85 Down $ -0.24 $141.95 $141.85 300
02:30 PM $141.85 Up $0.00 $141.95 $141.85 0
02:05 PM $142.09 Up $0.13 $142.15 $142.09 400
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
02:05 PM $142.09 Up $0.00 $142.15 $142.09 0
01:44 PM $141.96 Up $0.17 $141.96 $141.82 600
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:44 PM $141.96 Up $0.00 $141.96 $141.82 0
01:36 PM $141.79 Up $0.03 $141.79 $141.79 100
01:36 PM $141.79 Up $0.00 $141.79 $141.79 0
01:36 PM $141.79 Up $0.00 $141.79 $141.79 0
01:36 PM $141.79 Up $0.00 $141.79 $141.79 0
01:36 PM $141.79 Up $0.00 $141.79 $141.79 0
01:36 PM $141.79 Up $0.00 $141.79 $141.79 0
01:36 PM $141.79 Up $0.00 $141.79 $141.79 0
01:36 PM $141.79 Up $0.00 $141.79 $141.79 0
01:32 PM $141.76 Up $0.19 $141.76 $141.76 100
01:32 PM $141.76 Up $0.00 $141.76 $141.76 0
01:32 PM $141.76 Up $0.00 $141.76 $141.76 0
01:32 PM $141.76 Up $0.00 $141.76 $141.76 0
01:17 PM $141.57 Down $ -0.09 $141.61 $141.57 200
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:17 PM $141.57 Up $0.00 $141.61 $141.57 0
01:13 PM $141.66 Up $0.23 $141.66 $141.58 400
01:13 PM $141.66 Up $0.00 $141.66 $141.58 0
01:13 PM $141.66 Up $0.00 $141.66 $141.58 0
01:13 PM $141.66 Up $0.00 $141.66 $141.58 0
01:03 PM $141.43 Up $0.11 $141.43 $141.40 300
01:03 PM $141.43 Up $0.00 $141.43 $141.40 0
01:03 PM $141.43 Up $0.00 $141.43 $141.40 0
01:03 PM $141.43 Up $0.00 $141.43 $141.40 0
01:03 PM $141.43 Up $0.00 $141.43 $141.40 0
01:03 PM $141.43 Up $0.00 $141.43 $141.40 0
01:03 PM $141.43 Up $0.00 $141.43 $141.40 0
01:03 PM $141.43 Up $0.00 $141.43 $141.40 0
01:03 PM $141.43 Up $0.00 $141.43 $141.40 0
01:03 PM $141.43 Up $0.00 $141.43 $141.40 0
12:58 PM $141.32 Down $ -0.12 $141.32 $141.32 100
12:58 PM $141.32 Up $0.00 $141.32 $141.32 0
12:58 PM $141.32 Up $0.00 $141.32 $141.32 0
12:58 PM $141.32 Up $0.00 $141.32 $141.32 0
12:58 PM $141.32 Up $0.00 $141.32 $141.32 0
12:55 PM $141.44 Up $0.19 $141.44 $141.43 200
12:55 PM $141.44 Up $0.00 $141.44 $141.43 0
12:55 PM $141.44 Up $0.00 $141.44 $141.43 0
12:47 PM $141.25 Down $ -0.01 $141.25 $141.25 100
12:47 PM $141.25 Up $0.00 $141.25 $141.25 0
12:47 PM $141.25 Up $0.00 $141.25 $141.25 0
12:47 PM $141.25 Up $0.00 $141.25 $141.25 0
12:47 PM $141.25 Up $0.00 $141.25 $141.25 0
12:47 PM $141.25 Up $0.00 $141.25 $141.25 0
12:47 PM $141.25 Up $0.00 $141.25 $141.25 0
12:47 PM $141.25 Up $0.00 $141.25 $141.25 0
12:46 PM $141.26 Down $ -0.54 $141.26 $141.26 100
12:15 PM $141.80 Up $0.01 $141.80 $141.80 100
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:15 PM $141.80 Up $0.00 $141.80 $141.80 0
12:09 PM $141.79 Down $ -0.30 $141.81 $141.79 400
12:09 PM $141.79 Up $0.00 $141.81 $141.79 0
12:09 PM $141.79 Up $0.00 $141.81 $141.79 0
12:09 PM $141.79 Up $0.00 $141.81 $141.79 0
12:09 PM $141.79 Up $0.00 $141.81 $141.79 0
12:09 PM $141.79 Up $0.00 $141.81 $141.79 0
11:40 AM $142.09 Up $0.10 $142.09 $142.00 200
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:40 AM $142.09 Up $0.00 $142.09 $142.00 0
11:32 AM $141.99 Down $ -0.27 $142.00 $141.99 600
11:32 AM $141.99 Up $0.00 $142.00 $141.99 0
11:32 AM $141.99 Up $0.00 $142.00 $141.99 0
11:32 AM $141.99 Up $0.00 $142.00 $141.99 0
11:32 AM $141.99 Up $0.00 $142.00 $141.99 0
11:32 AM $141.99 Up $0.00 $142.00 $141.99 0
11:32 AM $141.99 Up $0.00 $142.00 $141.99 0
11:32 AM $141.99 Up $0.00 $142.00 $141.99 0
11:28 AM $142.26 Down $ -0.10 $142.26 $142.26 100
11:28 AM $142.26 Up $0.00 $142.26 $142.26 0
11:28 AM $142.26 Up $0.00 $142.26 $142.26 0
11:28 AM $142.26 Up $0.00 $142.26 $142.26 0
11:14 AM $142.36 Down $ -0.17 $142.36 $142.36 100
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:14 AM $142.36 Up $0.00 $142.36 $142.36 0
11:10 AM $142.53 Up $0.14 $142.60 $142.53 300
11:10 AM $142.53 Up $0.00 $142.60 $142.53 0
11:10 AM $142.53 Up $0.00 $142.60 $142.53 0
11:10 AM $142.53 Up $0.00 $142.60 $142.53 0
10:59 AM $142.39 Down $ -0.25 $142.40 $142.39 700
10:59 AM $142.39 Up $0.00 $142.40 $142.39 0
10:59 AM $142.39 Up $0.00 $142.40 $142.39 0
10:59 AM $142.39 Up $0.00 $142.40 $142.39 0
10:59 AM $142.39 Up $0.00 $142.40 $142.39 0
10:59 AM $142.39 Up $0.00 $142.40 $142.39 0
10:59 AM $142.39 Up $0.00 $142.40 $142.39 0
10:59 AM $142.39 Up $0.00 $142.40 $142.39 0
10:59 AM $142.39 Up $0.00 $142.40 $142.39 0
10:59 AM $142.39 Up $0.00 $142.40 $142.39 0
10:59 AM $142.39 Up $0.00 $142.40 $142.39 0
10:54 AM $142.64 Up $0.47 $142.67 $142.64 600
10:54 AM $142.64 Up $0.00 $142.67 $142.64 0
10:54 AM $142.64 Up $0.00 $142.67 $142.64 0
10:54 AM $142.64 Up $0.00 $142.67 $142.64 0
10:54 AM $142.64 Up $0.00 $142.67 $142.64 0
10:50 AM $142.17 Up $0.17 $142.17 $142.04 700
10:50 AM $142.17 Up $0.00 $142.17 $142.04 0
10:50 AM $142.17 Up $0.00 $142.17 $142.04 0
10:50 AM $142.17 Up $0.00 $142.17 $142.04 0
10:39 AM $142.00 Up $0.25 $142.00 $141.99 200
10:39 AM $142.00 Up $0.00 $142.00 $141.99 0
10:39 AM $142.00 Up $0.00 $142.00 $141.99 0
10:39 AM $142.00 Up $0.00 $142.00 $141.99 0
10:39 AM $142.00 Up $0.00 $142.00 $141.99 0
10:39 AM $142.00 Up $0.00 $142.00 $141.99 0
10:39 AM $142.00 Up $0.00 $142.00 $141.99 0
10:39 AM $142.00 Up $0.00 $142.00 $141.99 0
10:39 AM $142.00 Up $0.00 $142.00 $141.99 0
10:39 AM $142.00 Up $0.00 $142.00 $141.99 0
10:39 AM $142.00 Up $0.00 $142.00 $141.99 0
10:22 AM $141.75 Down $ -0.04 $141.79 $141.75 300
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:22 AM $141.75 Up $0.00 $141.79 $141.75 0
10:20 AM $141.79 Down $ -0.24 $141.79 $141.79 100
10:20 AM $141.79 Up $0.00 $141.79 $141.79 0
09:56 AM $142.03 Up $0.35 $142.04 $142.03 200
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:56 AM $142.03 Up $0.00 $142.04 $142.03 0
09:52 AM $141.68 Down $ -0.07 $141.68 $141.68 100
09:52 AM $141.68 Up $0.00 $141.68 $141.68 0
09:52 AM $141.68 Up $0.00 $141.68 $141.68 0
09:52 AM $141.68 Up $0.00 $141.68 $141.68 0
09:51 AM $141.75 Down $ -0.20 $141.90 $141.75 700
09:49 AM $141.95 Down $ -0.35 $141.96 $141.95 500
09:49 AM $141.95 Up $0.00 $141.96 $141.95 0
09:48 AM $142.30 Up $0.38 $142.30 $142.30 100
09:43 AM $141.92 Up $1.71 $141.92 $141.89 800
09:43 AM $141.92 Up $0.00 $141.92 $141.89 0
09:43 AM $141.92 Up $0.00 $141.92 $141.89 0
09:43 AM $141.92 Up $0.00 $141.92 $141.89 0
09:43 AM $141.92 Up $0.00 $141.92 $141.89 0
Previous close $140.21

One month history

Date Closing Opening High Low Volume
30-03-2023 $141.88 $141.79 $142.15 $141.25 18,000
29-03-2023 $140.21 $140.00 $140.66 $139.48 20,200
28-03-2023 $138.22 $138.99 $139.00 $137.50 49,300
27-03-2023 $141.25 $140.73 $141.87 $140.66 50,700
24-03-2023 $139.01 $140.06 $140.49 $138.96 58,700
23-03-2023 $142.06 $142.96 $144.04 $141.48 55,000
22-03-2023 $140.75 $140.61 $142.72 $139.48 75,900
21-03-2023 $143.20 $143.08 $143.36 $142.06 38,600
20-03-2023 $141.04 $141.40 $141.41 $139.94 56,100
17-03-2023 $143.49 $143.44 $143.50 $141.42 169,400
16-03-2023 $147.85 $147.03 $148.24 $146.15 68,000
15-03-2023 $145.48 $147.17 $147.71 $144.83 58,300
14-03-2023 $152.35 $150.40 $152.69 $150.40 50,000
13-03-2023 $146.96 $147.58 $147.72 $145.93 58,600
10-03-2023 $149.97 $154.78 $154.90 $149.42 51,100
09-03-2023 $155.92 $155.48 $156.50 $155.33 25,000
08-03-2023 $156.86 $156.87 $157.10 $156.03 41,700
07-03-2023 $154.90 $153.57 $155.08 $153.33 26,400
06-03-2023 $153.63 $154.83 $154.83 $152.77 23,200
03-03-2023 $154.55 $153.92 $154.57 $153.58 32,000
02-03-2023 $153.26 $153.05 $154.63 $152.74 46,700
01-03-2023 $154.96 $156.80 $157.31 $154.96 30,600
28-02-2023 $158.27 $157.70 $158.91 $157.44 62,200
27-02-2023 $158.26 $158.75 $158.75 $157.69 61,100
24-02-2023 $157.09 $155.24 $157.47 $155.15 72,200
23-02-2023 $156.16 $155.40 $156.62 $155.01 56,100
22-02-2023 $156.02 $155.31 $156.30 $154.43 41,200
21-02-2023 $157.17 $156.51 $157.53 $156.31 47,300
17-02-2023 $158.90 $159.15 $159.77 $158.16 41,200
16-02-2023 $159.50 $159.53 $160.21 $159.01 65,500
Graphs are not available, please refer to the detailed table
Back to top