Print

Quotes and Market Data

Find a quote

COLLIERS INTERNATIONAL GROUP INC

156.43 Up 2.13 (1.36 %)

Delayed : 2025/04/23 04:00:09

  • Previous close $154.30
  • Opening $156.82
  • Price Ask $142.00
  • Price Bid $142.00
  • Size Bid 1
  • Size Ask 1
  • Today High $157.44
  • Today Low $155.70
  • 52 Weeks High $218.47
  • 52 Weeks Low $138.13
  • Volume 25,741

Fundamentals

  • P/E Ratio : 35.05
  • Earnings/Share : 1.17
  • Dividends/Share : $0.22
  • Current Div. Yield : 0.28
  • Market Cap (M) : 7,917.03
  • Shares Out (M) : 50.61
  • Exchange : XTSE
  • Ex Dividend Date : 2024/12/31

Intraday history

Hour Last Change High Low Volume
04:00 PM $156.43 Up $0.16 $156.43 $156.43 4,600
03:59 PM $156.27 Down $ -0.04 $156.30 $156.27 300
03:58 PM $156.31 Up $0.00 $156.31 $156.30 800
03:57 PM $156.31 Up $0.05 $156.31 $156.31 100
03:55 PM $156.26 Down $ -0.12 $156.26 $156.26 300
03:55 PM $156.26 Up $0.00 $156.26 $156.26 0
03:54 PM $156.38 Up $0.16 $156.51 $156.38 1,000
03:51 PM $156.22 Down $ -0.46 $156.37 $156.22 500
03:51 PM $156.22 Up $0.00 $156.37 $156.22 0
03:51 PM $156.22 Up $0.00 $156.37 $156.22 0
03:43 PM $156.68 Up $0.37 $156.68 $156.59 300
03:43 PM $156.68 Up $0.00 $156.68 $156.59 0
03:43 PM $156.68 Up $0.00 $156.68 $156.59 0
03:43 PM $156.68 Up $0.00 $156.68 $156.59 0
03:43 PM $156.68 Up $0.00 $156.68 $156.59 0
03:43 PM $156.68 Up $0.00 $156.68 $156.59 0
03:43 PM $156.68 Up $0.00 $156.68 $156.59 0
03:43 PM $156.68 Up $0.00 $156.68 $156.59 0
03:42 PM $156.31 Down $ -0.10 $156.32 $156.31 200
03:39 PM $156.41 Down $ -0.02 $156.41 $156.41 200
03:39 PM $156.41 Up $0.00 $156.41 $156.41 0
03:39 PM $156.41 Up $0.00 $156.41 $156.41 0
03:36 PM $156.43 Down $ -0.29 $156.49 $156.43 600
03:36 PM $156.43 Up $0.00 $156.49 $156.43 0
03:36 PM $156.43 Up $0.00 $156.49 $156.43 0
03:33 PM $156.72 Up $0.29 $156.72 $156.70 300
03:33 PM $156.72 Up $0.00 $156.72 $156.70 0
03:33 PM $156.72 Up $0.00 $156.72 $156.70 0
03:32 PM $156.43 Down $ -0.21 $156.43 $156.43 200
03:30 PM $156.64 Up $0.03 $156.65 $156.40 600
03:30 PM $156.64 Up $0.00 $156.65 $156.40 0
03:25 PM $156.61 Up $0.04 $156.61 $156.61 100
03:25 PM $156.61 Up $0.00 $156.61 $156.61 0
03:25 PM $156.61 Up $0.00 $156.61 $156.61 0
03:25 PM $156.61 Up $0.00 $156.61 $156.61 0
03:25 PM $156.61 Up $0.00 $156.61 $156.61 0
03:17 PM $156.57 Down $ -0.27 $156.57 $156.57 200
03:17 PM $156.57 Up $0.00 $156.57 $156.57 0
03:17 PM $156.57 Up $0.00 $156.57 $156.57 0
03:17 PM $156.57 Up $0.00 $156.57 $156.57 0
03:17 PM $156.57 Up $0.00 $156.57 $156.57 0
03:17 PM $156.57 Up $0.00 $156.57 $156.57 0
03:17 PM $156.57 Up $0.00 $156.57 $156.57 0
03:17 PM $156.57 Up $0.00 $156.57 $156.57 0
03:07 PM $156.84 Down $ -0.39 $156.92 $156.84 500
03:07 PM $156.84 Up $0.00 $156.92 $156.84 0
03:07 PM $156.84 Up $0.00 $156.92 $156.84 0
03:07 PM $156.84 Up $0.00 $156.92 $156.84 0
03:07 PM $156.84 Up $0.00 $156.92 $156.84 0
03:07 PM $156.84 Up $0.00 $156.92 $156.84 0
03:07 PM $156.84 Up $0.00 $156.92 $156.84 0
03:07 PM $156.84 Up $0.00 $156.92 $156.84 0
03:07 PM $156.84 Up $0.00 $156.92 $156.84 0
03:07 PM $156.84 Up $0.00 $156.92 $156.84 0
02:58 PM $157.23 Up $0.01 $157.23 $157.04 700
02:58 PM $157.23 Up $0.00 $157.23 $157.04 0
02:58 PM $157.23 Up $0.00 $157.23 $157.04 0
02:58 PM $157.23 Up $0.00 $157.23 $157.04 0
02:58 PM $157.23 Up $0.00 $157.23 $157.04 0
02:58 PM $157.23 Up $0.00 $157.23 $157.04 0
02:58 PM $157.23 Up $0.00 $157.23 $157.04 0
02:58 PM $157.23 Up $0.00 $157.23 $157.04 0
02:58 PM $157.23 Up $0.00 $157.23 $157.04 0
02:56 PM $157.22 Up $0.01 $157.22 $157.22 200
02:56 PM $157.22 Up $0.00 $157.22 $157.22 0
02:50 PM $157.21 Up $0.28 $157.21 $157.21 100
02:50 PM $157.21 Up $0.00 $157.21 $157.21 0
02:50 PM $157.21 Up $0.00 $157.21 $157.21 0
02:50 PM $157.21 Up $0.00 $157.21 $157.21 0
02:50 PM $157.21 Up $0.00 $157.21 $157.21 0
02:50 PM $157.21 Up $0.00 $157.21 $157.21 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 100
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:35 PM $156.93 Up $0.00 $156.93 $156.93 0
02:34 PM $156.93 Up $0.03 $156.93 $156.93 100
02:29 PM $156.90 Up $0.03 $156.90 $156.90 100
02:29 PM $156.90 Up $0.00 $156.90 $156.90 0
02:29 PM $156.90 Up $0.00 $156.90 $156.90 0
02:29 PM $156.90 Up $0.00 $156.90 $156.90 0
02:29 PM $156.90 Up $0.00 $156.90 $156.90 0
02:28 PM $156.87 Up $0.01 $156.87 $156.87 100
02:23 PM $156.86 Up $0.58 $156.86 $156.86 100
02:23 PM $156.86 Up $0.00 $156.86 $156.86 0
02:23 PM $156.86 Up $0.00 $156.86 $156.86 0
02:23 PM $156.86 Up $0.00 $156.86 $156.86 0
02:23 PM $156.86 Up $0.00 $156.86 $156.86 0
02:17 PM $156.28 Down $ -0.46 $156.31 $156.28 300
02:17 PM $156.28 Up $0.00 $156.31 $156.28 0
02:17 PM $156.28 Up $0.00 $156.31 $156.28 0
02:17 PM $156.28 Up $0.00 $156.31 $156.28 0
02:17 PM $156.28 Up $0.00 $156.31 $156.28 0
02:17 PM $156.28 Up $0.00 $156.31 $156.28 0
02:12 PM $156.74 Up $0.38 $156.74 $156.74 100
02:12 PM $156.74 Up $0.00 $156.74 $156.74 0
02:12 PM $156.74 Up $0.00 $156.74 $156.74 0
02:12 PM $156.74 Up $0.00 $156.74 $156.74 0
02:12 PM $156.74 Up $0.00 $156.74 $156.74 0
02:04 PM $156.36 Up $0.30 $156.36 $156.12 700
02:04 PM $156.36 Up $0.00 $156.36 $156.12 0
02:04 PM $156.36 Up $0.00 $156.36 $156.12 0
02:04 PM $156.36 Up $0.00 $156.36 $156.12 0
02:04 PM $156.36 Up $0.00 $156.36 $156.12 0
02:04 PM $156.36 Up $0.00 $156.36 $156.12 0
02:04 PM $156.36 Up $0.00 $156.36 $156.12 0
02:04 PM $156.36 Up $0.00 $156.36 $156.12 0
01:52 PM $156.06 Down $ -0.09 $156.06 $156.06 100
01:52 PM $156.06 Up $0.00 $156.06 $156.06 0
01:52 PM $156.06 Up $0.00 $156.06 $156.06 0
01:52 PM $156.06 Up $0.00 $156.06 $156.06 0
01:52 PM $156.06 Up $0.00 $156.06 $156.06 0
01:52 PM $156.06 Up $0.00 $156.06 $156.06 0
01:52 PM $156.06 Up $0.00 $156.06 $156.06 0
01:52 PM $156.06 Up $0.00 $156.06 $156.06 0
01:52 PM $156.06 Up $0.00 $156.06 $156.06 0
01:52 PM $156.06 Up $0.00 $156.06 $156.06 0
01:52 PM $156.06 Up $0.00 $156.06 $156.06 0
01:52 PM $156.06 Up $0.00 $156.06 $156.06 0
01:46 PM $156.15 Up $0.03 $156.22 $156.15 600
01:46 PM $156.15 Up $0.00 $156.22 $156.15 0
01:46 PM $156.15 Up $0.00 $156.22 $156.15 0
01:46 PM $156.15 Up $0.00 $156.22 $156.15 0
01:46 PM $156.15 Up $0.00 $156.22 $156.15 0
01:46 PM $156.15 Up $0.00 $156.22 $156.15 0
01:45 PM $156.12 Down $ -0.74 $156.12 $156.12 100
01:20 PM $156.86 Up $0.37 $156.86 $156.86 100
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:20 PM $156.86 Up $0.00 $156.86 $156.86 0
01:16 PM $156.49 Down $ -0.42 $156.49 $156.49 100
01:16 PM $156.49 Up $0.00 $156.49 $156.49 0
01:16 PM $156.49 Up $0.00 $156.49 $156.49 0
01:16 PM $156.49 Up $0.00 $156.49 $156.49 0
01:11 PM $156.91 Down $ -0.24 $156.91 $156.91 200
01:11 PM $156.91 Up $0.00 $156.91 $156.91 0
01:11 PM $156.91 Up $0.00 $156.91 $156.91 0
01:11 PM $156.91 Up $0.00 $156.91 $156.91 0
01:11 PM $156.91 Up $0.00 $156.91 $156.91 0
01:08 PM $157.15 Down $ -0.09 $157.15 $157.15 100
01:08 PM $157.15 Up $0.00 $157.15 $157.15 0
01:08 PM $157.15 Up $0.00 $157.15 $157.15 0
01:05 PM $157.24 Up $0.33 $157.24 $157.23 200
01:05 PM $157.24 Up $0.00 $157.24 $157.23 0
01:05 PM $157.24 Up $0.00 $157.24 $157.23 0
12:52 PM $156.91 Down $ -0.19 $156.93 $156.91 400
12:52 PM $156.91 Up $0.00 $156.93 $156.91 0
12:52 PM $156.91 Up $0.00 $156.93 $156.91 0
12:52 PM $156.91 Up $0.00 $156.93 $156.91 0
12:52 PM $156.91 Up $0.00 $156.93 $156.91 0
12:52 PM $156.91 Up $0.00 $156.93 $156.91 0
12:52 PM $156.91 Up $0.00 $156.93 $156.91 0
12:52 PM $156.91 Up $0.00 $156.93 $156.91 0
12:52 PM $156.91 Up $0.00 $156.93 $156.91 0
12:52 PM $156.91 Up $0.00 $156.93 $156.91 0
12:52 PM $156.91 Up $0.00 $156.93 $156.91 0
12:52 PM $156.91 Up $0.00 $156.93 $156.91 0
12:52 PM $156.91 Up $0.00 $156.93 $156.91 0
12:39 PM $157.10 Up $0.28 $157.21 $157.10 500
12:39 PM $157.10 Up $0.00 $157.21 $157.10 0
12:39 PM $157.10 Up $0.00 $157.21 $157.10 0
12:39 PM $157.10 Up $0.00 $157.21 $157.10 0
12:39 PM $157.10 Up $0.00 $157.21 $157.10 0
12:39 PM $157.10 Up $0.00 $157.21 $157.10 0
12:39 PM $157.10 Up $0.00 $157.21 $157.10 0
12:39 PM $157.10 Up $0.00 $157.21 $157.10 0
12:39 PM $157.10 Up $0.00 $157.21 $157.10 0
12:39 PM $157.10 Up $0.00 $157.21 $157.10 0
12:39 PM $157.10 Up $0.00 $157.21 $157.10 0
12:39 PM $157.10 Up $0.00 $157.21 $157.10 0
12:39 PM $157.10 Up $0.00 $157.21 $157.10 0
12:18 PM $156.82 Up $0.52 $156.82 $156.82 100
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:18 PM $156.82 Up $0.00 $156.82 $156.82 0
12:00 PM $156.30 Up $0.17 $156.30 $156.18 200
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
12:00 PM $156.30 Up $0.00 $156.30 $156.18 0
11:59 AM $156.13 Up $0.34 $156.13 $156.13 100
11:58 AM $155.79 Up $0.09 $156.13 $155.79 300
11:44 AM $155.70 Down $ -0.20 $155.70 $155.70 200
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:44 AM $155.70 Up $0.00 $155.70 $155.70 0
11:41 AM $155.90 Down $ -0.12 $156.21 $155.90 300
11:41 AM $155.90 Up $0.00 $156.21 $155.90 0
11:41 AM $155.90 Up $0.00 $156.21 $155.90 0
11:39 AM $156.02 Down $ -0.21 $156.02 $156.02 100
11:39 AM $156.02 Up $0.00 $156.02 $156.02 0
11:37 AM $156.23 Down $ -0.10 $156.23 $156.23 100
11:37 AM $156.23 Up $0.00 $156.23 $156.23 0
11:31 AM $156.33 Up $0.22 $156.34 $156.21 600
11:31 AM $156.33 Up $0.00 $156.34 $156.21 0
11:31 AM $156.33 Up $0.00 $156.34 $156.21 0
11:31 AM $156.33 Up $0.00 $156.34 $156.21 0
11:31 AM $156.33 Up $0.00 $156.34 $156.21 0
11:31 AM $156.33 Up $0.00 $156.34 $156.21 0
11:30 AM $156.12 Down $ -0.19 $156.25 $156.12 600
11:27 AM $156.31 Down $ -0.03 $156.34 $156.31 300
11:27 AM $156.31 Up $0.00 $156.34 $156.31 0
11:27 AM $156.31 Up $0.00 $156.34 $156.31 0
11:11 AM $156.34 Down $ -0.22 $156.59 $156.34 200
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:11 AM $156.34 Up $0.00 $156.59 $156.34 0
11:09 AM $156.56 Up $0.28 $156.56 $156.31 400
11:09 AM $156.56 Up $0.00 $156.56 $156.31 0
11:04 AM $156.28 Down $ -0.22 $156.51 $156.28 200
11:04 AM $156.28 Up $0.00 $156.51 $156.28 0
11:04 AM $156.28 Up $0.00 $156.51 $156.28 0
11:04 AM $156.28 Up $0.00 $156.51 $156.28 0
11:04 AM $156.28 Up $0.00 $156.51 $156.28 0
11:01 AM $156.50 Up $0.19 $156.50 $156.45 200
11:01 AM $156.50 Up $0.00 $156.50 $156.45 0
11:01 AM $156.50 Up $0.00 $156.50 $156.45 0
10:59 AM $156.31 Up $0.00 $156.31 $156.31 100
10:59 AM $156.31 Up $0.00 $156.31 $156.31 0
10:49 AM $156.31 Down $ -0.48 $156.37 $156.31 400
10:49 AM $156.31 Up $0.00 $156.37 $156.31 0
10:49 AM $156.31 Up $0.00 $156.37 $156.31 0
10:49 AM $156.31 Up $0.00 $156.37 $156.31 0
10:49 AM $156.31 Up $0.00 $156.37 $156.31 0
10:49 AM $156.31 Up $0.00 $156.37 $156.31 0
10:49 AM $156.31 Up $0.00 $156.37 $156.31 0
10:49 AM $156.31 Up $0.00 $156.37 $156.31 0
10:49 AM $156.31 Up $0.00 $156.37 $156.31 0
10:49 AM $156.31 Up $0.00 $156.37 $156.31 0
10:39 AM $156.79 Up $0.03 $156.79 $156.79 100
10:39 AM $156.79 Up $0.00 $156.79 $156.79 0
10:39 AM $156.79 Up $0.00 $156.79 $156.79 0
10:39 AM $156.79 Up $0.00 $156.79 $156.79 0
10:39 AM $156.79 Up $0.00 $156.79 $156.79 0
10:39 AM $156.79 Up $0.00 $156.79 $156.79 0
10:39 AM $156.79 Up $0.00 $156.79 $156.79 0
10:39 AM $156.79 Up $0.00 $156.79 $156.79 0
10:39 AM $156.79 Up $0.00 $156.79 $156.79 0
10:39 AM $156.79 Up $0.00 $156.79 $156.79 0
10:38 AM $156.76 Up $0.12 $156.76 $156.75 300
10:13 AM $156.64 Down $ -0.80 $156.84 $156.64 300
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
10:13 AM $156.64 Up $0.00 $156.84 $156.64 0
09:56 AM $157.44 Up $0.50 $157.44 $157.44 100
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:56 AM $157.44 Up $0.00 $157.44 $157.44 0
09:55 AM $156.95 Down $ -0.31 $156.95 $156.95 100
09:54 AM $157.26 Up $0.00 $157.26 $157.26 100
09:47 AM $157.26 Down $ -0.16 $157.38 $157.26 1,300
09:47 AM $157.26 Up $0.00 $157.38 $157.26 0
09:47 AM $157.26 Up $0.00 $157.38 $157.26 0
09:47 AM $157.26 Up $0.00 $157.38 $157.26 0
09:47 AM $157.26 Up $0.00 $157.38 $157.26 0
09:47 AM $157.26 Up $0.00 $157.38 $157.26 0
09:47 AM $157.26 Up $0.00 $157.38 $157.26 0
09:45 AM $157.42 Down $ -0.02 $157.42 $157.42 100
09:45 AM $157.42 Up $0.00 $157.42 $157.42 0
09:35 AM $157.44 Up $0.62 $157.44 $156.70 1,100
09:35 AM $157.44 Up $0.00 $157.44 $156.70 0
09:35 AM $157.44 Up $0.00 $157.44 $156.70 0
09:35 AM $157.44 Up $0.00 $157.44 $156.70 0
09:35 AM $157.44 Up $0.00 $157.44 $156.70 0
09:35 AM $157.44 Up $0.00 $157.44 $156.70 0
09:35 AM $157.44 Up $0.00 $157.44 $156.70 0
09:35 AM $157.44 Up $0.00 $157.44 $156.70 0
09:35 AM $157.44 Up $0.00 $157.44 $156.70 0
09:35 AM $157.44 Up $0.00 $157.44 $156.70 0
09:30 AM $156.82 Up $2.52 $156.82 $156.82 100
09:30 AM $156.82 Up $0.00 $156.82 $156.82 0
09:30 AM $156.82 Up $0.00 $156.82 $156.82 0
09:30 AM $156.82 Up $0.00 $156.82 $156.82 0
09:30 AM $156.82 Up $0.00 $156.82 $156.82 0
Previous close $154.30

One month history

Date Closing Opening High Low Volume
22-04-2025 $156.43 $156.18 $157.24 $156.06 16,100
21-04-2025 $154.30 $153.09 $154.30 $151.50 72,400
17-04-2025 $158.24 $158.27 $159.23 $157.93 17,800
16-04-2025 $157.42 $158.30 $159.29 $156.04 28,600
15-04-2025 $158.89 $159.85 $160.09 $158.43 27,900
14-04-2025 $158.73 $156.13 $159.62 $156.00 33,000
11-04-2025 $155.18 $153.28 $155.74 $153.28 41,100
10-04-2025 $155.98 $155.19 $157.90 $152.55 25,400
09-04-2025 $162.86 $147.37 $163.32 $147.37 93,000
08-04-2025 $152.16 $156.54 $156.75 $149.39 56,000
07-04-2025 $157.17 $157.05 $158.86 $153.42 67,200
04-04-2025 $159.99 $160.57 $162.12 $159.18 37,000
03-04-2025 $164.03 $166.64 $168.47 $163.76 49,500
02-04-2025 $177.94 $175.53 $178.23 $175.52 16,800
01-04-2025 $175.98 $175.37 $178.29 $174.30 37,600
31-03-2025 $174.15 $172.15 $175.00 $172.06 31,700
28-03-2025 $172.45 $173.97 $174.10 $172.09 54,800
27-03-2025 $175.79 $176.90 $177.29 $174.29 24,800
26-03-2025 $177.30 $178.18 $178.18 $175.72 21,500
25-03-2025 $178.08 $177.98 $178.50 $176.64 38,200
24-03-2025 $181.95 $181.53 $182.00 $180.90 40,000
21-03-2025 $176.06 $174.84 $177.36 $174.72 52,600
20-03-2025 $177.05 $178.17 $178.74 $176.52 19,400
19-03-2025 $177.70 $175.55 $178.67 $175.02 22,400
18-03-2025 $174.94 $176.92 $177.41 $174.39 24,900
17-03-2025 $178.40 $176.29 $178.40 $175.52 22,400
14-03-2025 $176.02 $174.96 $176.40 $174.63 15,500
13-03-2025 $171.66 $172.20 $173.24 $170.90 44,100
12-03-2025 $176.28 $176.78 $177.19 $176.03 29,400
11-03-2025 $176.13 $176.93 $178.28 $176.13 21,200
Graphs are not available, please refer to the detailed table
Back to top