Quotes and Market Data
Find a quote
COLLIERS INTERNATIONAL GROUP INC
165.57 Down -1.36 (-0.82 %)
Delayed : 2024/03/28 16:15:36
- Previous close $166.93
- Opening $166.82
- Price Ask $165.03
- Price Bid $165.03
- Size Bid 1
- Size Ask 17
- Today High $168.06
- Today Low $165.50
- 52 Weeks High $176.51
- 52 Weeks Low $115.00
- Volume 39,141
Fundamentals
- P/E Ratio : 86.46
- Earnings/Share : 1.30
- Dividends/Share : $0.20
- Current Div. Yield : 0.24
- Market Cap (M) : 8,287.01
- Shares Out (M) : 48.73
- Exchange : XTSE
- Ex Dividend Date : 2023/12/28
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $165.57 | Down $ -0.01 | $165.57 | $165.57 | 6,500 |
03:59 PM | $165.58 | Up $0.01 | $165.58 | $165.53 | 900 |
03:58 PM | $165.57 | Down $ -0.24 | $165.72 | $165.57 | 800 |
03:57 PM | $165.81 | Up $0.07 | $165.88 | $165.74 | 300 |
03:56 PM | $165.74 | Up $0.07 | $165.74 | $165.53 | 700 |
03:54 PM | $165.67 | Up $0.17 | $165.67 | $165.67 | 100 |
03:54 PM | $165.67 | Up $0.00 | $165.67 | $165.67 | 0 |
03:51 PM | $165.50 | Down $ -0.05 | $165.50 | $165.50 | 100 |
03:51 PM | $165.50 | Up $0.00 | $165.50 | $165.50 | 0 |
03:51 PM | $165.50 | Up $0.00 | $165.50 | $165.50 | 0 |
03:50 PM | $165.55 | Down $ -0.30 | $165.85 | $165.55 | 1,500 |
03:49 PM | $165.85 | Down $ -0.19 | $165.85 | $165.85 | 100 |
03:48 PM | $166.04 | Down $ -0.13 | $166.06 | $166.04 | 400 |
03:31 PM | $166.17 | Up $0.17 | $166.20 | $166.17 | 400 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:31 PM | $166.17 | Up $0.00 | $166.20 | $166.17 | 0 |
03:18 PM | $166.00 | Up $0.08 | $166.00 | $166.00 | 100 |
03:18 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 0 |
03:18 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 0 |
03:18 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 0 |
03:18 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 0 |
03:18 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 0 |
03:18 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 0 |
03:18 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 0 |
03:18 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 0 |
03:18 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 0 |
03:18 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 0 |
03:18 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 0 |
03:18 PM | $166.00 | Up $0.00 | $166.00 | $166.00 | 0 |
03:11 PM | $165.92 | Down $ -0.41 | $165.94 | $165.92 | 200 |
03:11 PM | $165.92 | Up $0.00 | $165.94 | $165.92 | 0 |
03:11 PM | $165.92 | Up $0.00 | $165.94 | $165.92 | 0 |
03:11 PM | $165.92 | Up $0.00 | $165.94 | $165.92 | 0 |
03:11 PM | $165.92 | Up $0.00 | $165.94 | $165.92 | 0 |
03:11 PM | $165.92 | Up $0.00 | $165.94 | $165.92 | 0 |
03:11 PM | $165.92 | Up $0.00 | $165.94 | $165.92 | 0 |
03:05 PM | $166.33 | Down $ -0.50 | $166.34 | $166.32 | 600 |
03:05 PM | $166.33 | Up $0.00 | $166.34 | $166.32 | 0 |
03:05 PM | $166.33 | Up $0.00 | $166.34 | $166.32 | 0 |
03:05 PM | $166.33 | Up $0.00 | $166.34 | $166.32 | 0 |
03:05 PM | $166.33 | Up $0.00 | $166.34 | $166.32 | 0 |
03:05 PM | $166.33 | Up $0.00 | $166.34 | $166.32 | 0 |
03:00 PM | $166.83 | Up $0.24 | $166.83 | $166.83 | 100 |
03:00 PM | $166.83 | Up $0.00 | $166.83 | $166.83 | 0 |
03:00 PM | $166.83 | Up $0.00 | $166.83 | $166.83 | 0 |
03:00 PM | $166.83 | Up $0.00 | $166.83 | $166.83 | 0 |
03:00 PM | $166.83 | Up $0.00 | $166.83 | $166.83 | 0 |
02:56 PM | $166.59 | Up $0.05 | $166.59 | $166.54 | 200 |
02:56 PM | $166.59 | Up $0.00 | $166.59 | $166.54 | 0 |
02:56 PM | $166.59 | Up $0.00 | $166.59 | $166.54 | 0 |
02:56 PM | $166.59 | Up $0.00 | $166.59 | $166.54 | 0 |
02:53 PM | $166.54 | Down $ -0.26 | $166.54 | $166.54 | 100 |
02:53 PM | $166.54 | Up $0.00 | $166.54 | $166.54 | 0 |
02:53 PM | $166.54 | Up $0.00 | $166.54 | $166.54 | 0 |
02:34 PM | $166.80 | Down $ -0.16 | $166.86 | $166.80 | 400 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:34 PM | $166.80 | Up $0.00 | $166.86 | $166.80 | 0 |
02:26 PM | $166.97 | Down $0.00 | $166.97 | $166.97 | 100 |
02:26 PM | $166.97 | Up $0.00 | $166.97 | $166.97 | 0 |
02:26 PM | $166.97 | Up $0.00 | $166.97 | $166.97 | 0 |
02:26 PM | $166.97 | Up $0.00 | $166.97 | $166.97 | 0 |
02:26 PM | $166.97 | Up $0.00 | $166.97 | $166.97 | 0 |
02:26 PM | $166.97 | Up $0.00 | $166.97 | $166.97 | 0 |
02:26 PM | $166.97 | Up $0.00 | $166.97 | $166.97 | 0 |
02:26 PM | $166.97 | Up $0.00 | $166.97 | $166.97 | 0 |
02:24 PM | $166.97 | Up $0.03 | $166.97 | $166.97 | 200 |
02:24 PM | $166.97 | Up $0.00 | $166.97 | $166.97 | 0 |
02:17 PM | $166.94 | Up $0.04 | $166.94 | $166.94 | 100 |
02:17 PM | $166.94 | Up $0.00 | $166.94 | $166.94 | 0 |
02:17 PM | $166.94 | Up $0.00 | $166.94 | $166.94 | 0 |
02:17 PM | $166.94 | Up $0.00 | $166.94 | $166.94 | 0 |
02:17 PM | $166.94 | Up $0.00 | $166.94 | $166.94 | 0 |
02:17 PM | $166.94 | Up $0.00 | $166.94 | $166.94 | 0 |
02:17 PM | $166.94 | Up $0.00 | $166.94 | $166.94 | 0 |
02:15 PM | $166.90 | Down $ -0.14 | $166.90 | $166.90 | 100 |
02:15 PM | $166.90 | Up $0.00 | $166.90 | $166.90 | 0 |
01:59 PM | $167.04 | Down $ -0.25 | $167.04 | $167.04 | 100 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:59 PM | $167.04 | Up $0.00 | $167.04 | $167.04 | 0 |
01:54 PM | $167.30 | Down $ -0.05 | $167.30 | $167.30 | 200 |
01:54 PM | $167.30 | Up $0.00 | $167.30 | $167.30 | 0 |
01:54 PM | $167.30 | Up $0.00 | $167.30 | $167.30 | 0 |
01:54 PM | $167.30 | Up $0.00 | $167.30 | $167.30 | 0 |
01:54 PM | $167.30 | Up $0.00 | $167.30 | $167.30 | 0 |
01:44 PM | $167.34 | Up $0.03 | $167.52 | $167.34 | 200 |
01:44 PM | $167.34 | Up $0.00 | $167.52 | $167.34 | 0 |
01:44 PM | $167.34 | Up $0.00 | $167.52 | $167.34 | 0 |
01:44 PM | $167.34 | Up $0.00 | $167.52 | $167.34 | 0 |
01:44 PM | $167.34 | Up $0.00 | $167.52 | $167.34 | 0 |
01:44 PM | $167.34 | Up $0.00 | $167.52 | $167.34 | 0 |
01:44 PM | $167.34 | Up $0.00 | $167.52 | $167.34 | 0 |
01:44 PM | $167.34 | Up $0.00 | $167.52 | $167.34 | 0 |
01:44 PM | $167.34 | Up $0.00 | $167.52 | $167.34 | 0 |
01:44 PM | $167.34 | Up $0.00 | $167.52 | $167.34 | 0 |
01:43 PM | $167.31 | Up $0.25 | $167.42 | $167.05 | 900 |
01:42 PM | $167.07 | Down $ -0.09 | $167.07 | $167.07 | 100 |
01:39 PM | $167.15 | Down $ -0.08 | $167.17 | $167.15 | 300 |
01:39 PM | $167.15 | Up $0.00 | $167.17 | $167.15 | 0 |
01:39 PM | $167.15 | Up $0.00 | $167.17 | $167.15 | 0 |
01:16 PM | $167.23 | Down $ -0.05 | $167.23 | $167.20 | 400 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:16 PM | $167.23 | Up $0.00 | $167.23 | $167.20 | 0 |
01:10 PM | $167.28 | Down $ -0.13 | $167.28 | $167.28 | 100 |
01:10 PM | $167.28 | Up $0.00 | $167.28 | $167.28 | 0 |
01:10 PM | $167.28 | Up $0.00 | $167.28 | $167.28 | 0 |
01:10 PM | $167.28 | Up $0.00 | $167.28 | $167.28 | 0 |
01:10 PM | $167.28 | Up $0.00 | $167.28 | $167.28 | 0 |
01:10 PM | $167.28 | Up $0.00 | $167.28 | $167.28 | 0 |
12:54 PM | $167.41 | Up $0.01 | $167.41 | $167.41 | 100 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:54 PM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
12:49 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 100 |
12:49 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 0 |
12:49 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 0 |
12:49 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 0 |
12:49 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 0 |
12:42 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 100 |
12:42 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 0 |
12:42 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 0 |
12:42 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 0 |
12:42 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 0 |
12:42 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 0 |
12:42 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 0 |
12:40 PM | $167.40 | Up $0.18 | $167.40 | $167.40 | 400 |
12:40 PM | $167.40 | Up $0.00 | $167.40 | $167.40 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 100 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:19 PM | $167.22 | Up $0.00 | $167.22 | $167.22 | 0 |
12:05 PM | $167.22 | Up $0.23 | $167.22 | $167.21 | 200 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:05 PM | $167.22 | Up $0.00 | $167.22 | $167.21 | 0 |
12:03 PM | $166.99 | Up $0.28 | $166.99 | $166.98 | 200 |
12:03 PM | $166.99 | Up $0.00 | $166.99 | $166.98 | 0 |
11:53 AM | $166.71 | Up $0.24 | $166.71 | $166.43 | 1,600 |
11:53 AM | $166.71 | Up $0.00 | $166.71 | $166.43 | 0 |
11:53 AM | $166.71 | Up $0.00 | $166.71 | $166.43 | 0 |
11:53 AM | $166.71 | Up $0.00 | $166.71 | $166.43 | 0 |
11:53 AM | $166.71 | Up $0.00 | $166.71 | $166.43 | 0 |
11:53 AM | $166.71 | Up $0.00 | $166.71 | $166.43 | 0 |
11:53 AM | $166.71 | Up $0.00 | $166.71 | $166.43 | 0 |
11:53 AM | $166.71 | Up $0.00 | $166.71 | $166.43 | 0 |
11:53 AM | $166.71 | Up $0.00 | $166.71 | $166.43 | 0 |
11:53 AM | $166.71 | Up $0.00 | $166.71 | $166.43 | 0 |
11:51 AM | $166.47 | Up $0.01 | $166.50 | $166.47 | 1,100 |
11:51 AM | $166.47 | Up $0.00 | $166.50 | $166.47 | 0 |
11:40 AM | $166.46 | Down $ -0.45 | $166.65 | $166.46 | 300 |
11:40 AM | $166.46 | Up $0.00 | $166.65 | $166.46 | 0 |
11:40 AM | $166.46 | Up $0.00 | $166.65 | $166.46 | 0 |
11:40 AM | $166.46 | Up $0.00 | $166.65 | $166.46 | 0 |
11:40 AM | $166.46 | Up $0.00 | $166.65 | $166.46 | 0 |
11:40 AM | $166.46 | Up $0.00 | $166.65 | $166.46 | 0 |
11:40 AM | $166.46 | Up $0.00 | $166.65 | $166.46 | 0 |
11:40 AM | $166.46 | Up $0.00 | $166.65 | $166.46 | 0 |
11:40 AM | $166.46 | Up $0.00 | $166.65 | $166.46 | 0 |
11:40 AM | $166.46 | Up $0.00 | $166.65 | $166.46 | 0 |
11:40 AM | $166.46 | Up $0.00 | $166.65 | $166.46 | 0 |
11:30 AM | $166.91 | Up $0.09 | $166.91 | $166.91 | 200 |
11:30 AM | $166.91 | Up $0.00 | $166.91 | $166.91 | 0 |
11:30 AM | $166.91 | Up $0.00 | $166.91 | $166.91 | 0 |
11:30 AM | $166.91 | Up $0.00 | $166.91 | $166.91 | 0 |
11:30 AM | $166.91 | Up $0.00 | $166.91 | $166.91 | 0 |
11:30 AM | $166.91 | Up $0.00 | $166.91 | $166.91 | 0 |
11:30 AM | $166.91 | Up $0.00 | $166.91 | $166.91 | 0 |
11:30 AM | $166.91 | Up $0.00 | $166.91 | $166.91 | 0 |
11:30 AM | $166.91 | Up $0.00 | $166.91 | $166.91 | 0 |
11:30 AM | $166.91 | Up $0.00 | $166.91 | $166.91 | 0 |
11:29 AM | $166.82 | Up $0.39 | $166.82 | $166.76 | 200 |
11:10 AM | $166.43 | Up $0.02 | $166.43 | $166.43 | 200 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:10 AM | $166.43 | Up $0.00 | $166.43 | $166.43 | 0 |
11:09 AM | $166.41 | Down $ -0.08 | $166.41 | $166.41 | 400 |
11:02 AM | $166.49 | Down $ -0.92 | $167.11 | $166.49 | 400 |
11:02 AM | $166.49 | Up $0.00 | $167.11 | $166.49 | 0 |
11:02 AM | $166.49 | Up $0.00 | $167.11 | $166.49 | 0 |
11:02 AM | $166.49 | Up $0.00 | $167.11 | $166.49 | 0 |
11:02 AM | $166.49 | Up $0.00 | $167.11 | $166.49 | 0 |
11:02 AM | $166.49 | Up $0.00 | $167.11 | $166.49 | 0 |
11:02 AM | $166.49 | Up $0.00 | $167.11 | $166.49 | 0 |
10:46 AM | $167.41 | Up $0.18 | $167.41 | $167.41 | 100 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:46 AM | $167.41 | Up $0.00 | $167.41 | $167.41 | 0 |
10:45 AM | $167.23 | Down $ -0.34 | $167.33 | $167.16 | 500 |
10:35 AM | $167.57 | Up $0.20 | $167.65 | $167.57 | 200 |
10:35 AM | $167.57 | Up $0.00 | $167.65 | $167.57 | 0 |
10:35 AM | $167.57 | Up $0.00 | $167.65 | $167.57 | 0 |
10:35 AM | $167.57 | Up $0.00 | $167.65 | $167.57 | 0 |
10:35 AM | $167.57 | Up $0.00 | $167.65 | $167.57 | 0 |
10:35 AM | $167.57 | Up $0.00 | $167.65 | $167.57 | 0 |
10:35 AM | $167.57 | Up $0.00 | $167.65 | $167.57 | 0 |
10:35 AM | $167.57 | Up $0.00 | $167.65 | $167.57 | 0 |
10:35 AM | $167.57 | Up $0.00 | $167.65 | $167.57 | 0 |
10:35 AM | $167.57 | Up $0.00 | $167.65 | $167.57 | 0 |
10:33 AM | $167.37 | Down $ -0.26 | $167.37 | $167.37 | 200 |
10:33 AM | $167.37 | Up $0.00 | $167.37 | $167.37 | 0 |
10:30 AM | $167.63 | Up $0.42 | $167.63 | $167.63 | 100 |
10:30 AM | $167.63 | Up $0.00 | $167.63 | $167.63 | 0 |
10:30 AM | $167.63 | Up $0.00 | $167.63 | $167.63 | 0 |
10:20 AM | $167.21 | Down $ -0.24 | $167.21 | $167.21 | 100 |
10:20 AM | $167.21 | Up $0.00 | $167.21 | $167.21 | 0 |
10:20 AM | $167.21 | Up $0.00 | $167.21 | $167.21 | 0 |
10:20 AM | $167.21 | Up $0.00 | $167.21 | $167.21 | 0 |
10:20 AM | $167.21 | Up $0.00 | $167.21 | $167.21 | 0 |
10:20 AM | $167.21 | Up $0.00 | $167.21 | $167.21 | 0 |
10:20 AM | $167.21 | Up $0.00 | $167.21 | $167.21 | 0 |
10:20 AM | $167.21 | Up $0.00 | $167.21 | $167.21 | 0 |
10:20 AM | $167.21 | Up $0.00 | $167.21 | $167.21 | 0 |
10:20 AM | $167.21 | Up $0.00 | $167.21 | $167.21 | 0 |
10:16 AM | $167.45 | Down $ -0.38 | $167.45 | $167.45 | 100 |
10:16 AM | $167.45 | Up $0.00 | $167.45 | $167.45 | 0 |
10:16 AM | $167.45 | Up $0.00 | $167.45 | $167.45 | 0 |
10:16 AM | $167.45 | Up $0.00 | $167.45 | $167.45 | 0 |
10:13 AM | $167.83 | Up $0.54 | $167.83 | $167.83 | 100 |
10:13 AM | $167.83 | Up $0.00 | $167.83 | $167.83 | 0 |
10:13 AM | $167.83 | Up $0.00 | $167.83 | $167.83 | 0 |
10:10 AM | $167.29 | Up $0.14 | $167.29 | $167.29 | 200 |
10:10 AM | $167.29 | Up $0.00 | $167.29 | $167.29 | 0 |
10:10 AM | $167.29 | Up $0.00 | $167.29 | $167.29 | 0 |
09:55 AM | $167.15 | Down $ -0.83 | $167.31 | $167.15 | 400 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:55 AM | $167.15 | Up $0.00 | $167.31 | $167.15 | 0 |
09:52 AM | $167.98 | Up $0.92 | $168.06 | $167.97 | 400 |
09:52 AM | $167.98 | Up $0.00 | $168.06 | $167.97 | 0 |
09:52 AM | $167.98 | Up $0.00 | $168.06 | $167.97 | 0 |
09:40 AM | $167.06 | Down $ -0.73 | $167.07 | $167.06 | 200 |
09:40 AM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
09:40 AM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
09:40 AM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
09:40 AM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
09:40 AM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
09:40 AM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
09:40 AM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
09:40 AM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
09:40 AM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
09:40 AM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
09:40 AM | $167.06 | Up $0.00 | $167.07 | $167.06 | 0 |
09:39 AM | $167.79 | Up $0.97 | $167.79 | $167.79 | 100 |
09:30 AM | $166.82 | Down $ -0.11 | $166.82 | $166.82 | 100 |
09:30 AM | $166.82 | Up $0.00 | $166.82 | $166.82 | 0 |
09:30 AM | $166.82 | Up $0.00 | $166.82 | $166.82 | 0 |
09:30 AM | $166.82 | Up $0.00 | $166.82 | $166.82 | 0 |
09:30 AM | $166.82 | Up $0.00 | $166.82 | $166.82 | 0 |
09:30 AM | $166.82 | Up $0.00 | $166.82 | $166.82 | 0 |
09:30 AM | $166.82 | Up $0.00 | $166.82 | $166.82 | 0 |
09:30 AM | $166.82 | Up $0.00 | $166.82 | $166.82 | 0 |
09:30 AM | $166.82 | Up $0.00 | $166.82 | $166.82 | 0 |
Previous close | $166.93 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28-03-2024 | $165.57 | $166.98 | $167.52 | $165.50 | 29,400 |
27-03-2024 | $166.93 | $165.57 | $167.03 | $165.57 | 18,900 |
26-03-2024 | $163.30 | $164.09 | $165.60 | $163.27 | 32,600 |
25-03-2024 | $164.65 | $166.09 | $166.77 | $164.65 | 9,600 |
22-03-2024 | $165.61 | $166.88 | $167.73 | $165.58 | 26,700 |
21-03-2024 | $168.38 | $168.77 | $169.10 | $166.75 | 34,000 |
20-03-2024 | $165.30 | $163.09 | $166.35 | $161.73 | 37,500 |
19-03-2024 | $161.74 | $160.23 | $161.96 | $160.16 | 11,300 |
18-03-2024 | $160.16 | $160.72 | $161.39 | $160.16 | 18,800 |
15-03-2024 | $161.44 | $160.92 | $161.62 | $160.50 | 41,000 |
14-03-2024 | $162.46 | $160.43 | $162.56 | $160.17 | 24,600 |
13-03-2024 | $160.75 | $161.53 | $161.60 | $160.67 | 29,100 |
12-03-2024 | $161.25 | $159.67 | $161.41 | $159.28 | 61,000 |
11-03-2024 | $158.93 | $158.44 | $158.93 | $157.66 | 37,500 |
08-03-2024 | $159.00 | $159.63 | $160.07 | $157.40 | 44,900 |
07-03-2024 | $158.62 | $159.10 | $159.61 | $158.36 | 24,600 |
06-03-2024 | $158.43 | $158.74 | $159.54 | $158.28 | 15,500 |
05-03-2024 | $159.87 | $159.67 | $160.29 | $159.00 | 26,300 |
04-03-2024 | $161.05 | $159.65 | $161.52 | $159.65 | 35,400 |
01-03-2024 | $159.59 | $160.03 | $160.58 | $158.94 | 36,300 |
29-02-2024 | $157.93 | $158.79 | $158.80 | $155.83 | 74,300 |
28-02-2024 | $157.16 | $160.08 | $160.44 | $156.83 | 84,200 |
27-02-2024 | $160.23 | $160.53 | $161.46 | $159.86 | 47,000 |
26-02-2024 | $160.37 | $160.39 | $160.56 | $159.90 | 40,300 |
23-02-2024 | $161.34 | $160.10 | $161.70 | $159.49 | 85,300 |
22-02-2024 | $171.06 | $169.58 | $171.06 | $169.49 | 16,200 |
21-02-2024 | $167.11 | $165.35 | $167.37 | $164.10 | 30,200 |
20-02-2024 | $169.06 | $170.55 | $171.20 | $168.60 | 32,700 |
16-02-2024 | $173.78 | $173.23 | $176.51 | $172.91 | 56,700 |
15-02-2024 | $173.38 | $171.21 | $175.09 | $170.51 | 56,800 |
Graphs are not available, please refer to the detailed table