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