Quotes and Market Data
Find a quote
COLLIERS INTERNATIONAL GROUP INC
231.51 Up 5.58 (2.41 %)
Delayed : 2025/08/22 17:40:00
- Previous close $225.93
- Opening $226.51
- Price Ask $202.08
- Price Bid $202.08
- Size Bid 1
- Size Ask 1
- Today High $233.62
- Today Low $226.51
- 52 Weeks High $233.62
- 52 Weeks Low $146.61
- Volume 48,830
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $231.51 | Up $0.08 | $231.51 | $231.51 | 3,300 |
| 03:59 PM | $231.43 | Down $ -0.10 | $231.60 | $231.42 | 1,700 |
| 03:58 PM | $231.53 | Down $ -0.08 | $231.59 | $231.51 | 500 |
| 03:57 PM | $231.61 | Down $ -0.06 | $231.61 | $231.60 | 300 |
| 03:56 PM | $231.67 | Down $ -0.24 | $231.83 | $231.66 | 800 |
| 03:55 PM | $231.91 | Down $ -0.03 | $232.05 | $231.91 | 600 |
| 03:54 PM | $231.94 | Down $ -0.20 | $232.14 | $231.94 | 1,100 |
| 03:53 PM | $232.14 | Up $0.02 | $232.18 | $232.07 | 600 |
| 03:52 PM | $232.12 | Up $0.16 | $232.12 | $232.04 | 300 |
| 03:51 PM | $231.96 | Up $0.22 | $232.07 | $231.91 | 600 |
| 03:50 PM | $231.74 | Up $0.07 | $231.89 | $231.66 | 1,000 |
| 03:49 PM | $231.67 | Up $0.09 | $231.67 | $231.66 | 400 |
| 03:47 PM | $231.58 | Down $ -0.16 | $231.64 | $231.58 | 400 |
| 03:47 PM | $231.58 | Up $0.00 | $231.64 | $231.58 | 0 |
| 03:45 PM | $231.74 | Up $0.00 | $231.74 | $231.63 | 800 |
| 03:45 PM | $231.74 | Up $0.00 | $231.74 | $231.63 | 0 |
| 03:43 PM | $231.74 | Down $ -0.08 | $231.75 | $231.73 | 300 |
| 03:43 PM | $231.74 | Up $0.00 | $231.75 | $231.73 | 0 |
| 03:42 PM | $231.82 | Down $ -0.05 | $231.82 | $231.82 | 100 |
| 03:38 PM | $231.87 | Up $0.21 | $231.87 | $231.83 | 700 |
| 03:38 PM | $231.87 | Up $0.00 | $231.87 | $231.83 | 0 |
| 03:38 PM | $231.87 | Up $0.00 | $231.87 | $231.83 | 0 |
| 03:38 PM | $231.87 | Up $0.00 | $231.87 | $231.83 | 0 |
| 03:37 PM | $231.66 | Up $0.08 | $231.66 | $231.66 | 400 |
| 03:36 PM | $231.58 | Down $ -0.04 | $231.58 | $231.58 | 200 |
| 03:35 PM | $231.62 | Down $ -0.06 | $231.62 | $231.62 | 200 |
| 03:31 PM | $231.69 | Up $0.10 | $231.82 | $231.68 | 500 |
| 03:31 PM | $231.69 | Up $0.00 | $231.82 | $231.68 | 0 |
| 03:31 PM | $231.69 | Up $0.00 | $231.82 | $231.68 | 0 |
| 03:31 PM | $231.69 | Up $0.00 | $231.82 | $231.68 | 0 |
| 03:29 PM | $231.58 | Up $0.00 | $231.59 | $231.58 | 200 |
| 03:29 PM | $231.58 | Up $0.00 | $231.59 | $231.58 | 0 |
| 03:28 PM | $231.58 | Down $ -0.13 | $231.59 | $231.58 | 300 |
| 03:27 PM | $231.71 | Up $0.09 | $231.73 | $231.71 | 400 |
| 03:26 PM | $231.62 | Down $ -0.03 | $231.62 | $231.62 | 100 |
| 03:25 PM | $231.65 | Down $ -0.18 | $231.65 | $231.65 | 200 |
| 03:24 PM | $231.83 | Down $ -0.09 | $231.83 | $231.83 | 100 |
| 03:21 PM | $231.93 | Down $ -0.25 | $231.93 | $231.93 | 100 |
| 03:21 PM | $231.93 | Up $0.00 | $231.93 | $231.93 | 0 |
| 03:21 PM | $231.93 | Up $0.00 | $231.93 | $231.93 | 0 |
| 03:19 PM | $232.18 | Up $0.15 | $232.19 | $232.16 | 500 |
| 03:19 PM | $232.18 | Up $0.00 | $232.19 | $232.16 | 0 |
| 03:18 PM | $232.03 | Up $0.11 | $232.03 | $232.03 | 100 |
| 03:10 PM | $231.92 | Up $0.17 | $231.98 | $231.71 | 800 |
| 03:10 PM | $231.92 | Up $0.00 | $231.98 | $231.71 | 0 |
| 03:10 PM | $231.92 | Up $0.00 | $231.98 | $231.71 | 0 |
| 03:10 PM | $231.92 | Up $0.00 | $231.98 | $231.71 | 0 |
| 03:10 PM | $231.92 | Up $0.00 | $231.98 | $231.71 | 0 |
| 03:10 PM | $231.92 | Up $0.00 | $231.98 | $231.71 | 0 |
| 03:10 PM | $231.92 | Up $0.00 | $231.98 | $231.71 | 0 |
| 03:10 PM | $231.92 | Up $0.00 | $231.98 | $231.71 | 0 |
| 03:09 PM | $231.75 | Down $ -0.20 | $231.94 | $231.70 | 800 |
| 03:08 PM | $231.95 | Down $ -0.34 | $231.95 | $231.91 | 500 |
| 02:55 PM | $232.29 | Up $0.04 | $232.29 | $232.28 | 600 |
| 02:55 PM | $232.29 | Up $0.00 | $232.29 | $232.28 | 0 |
| 02:55 PM | $232.29 | Up $0.00 | $232.29 | $232.28 | 0 |
| 02:55 PM | $232.29 | Up $0.00 | $232.29 | $232.28 | 0 |
| 02:55 PM | $232.29 | Up $0.00 | $232.29 | $232.28 | 0 |
| 02:55 PM | $232.29 | Up $0.00 | $232.29 | $232.28 | 0 |
| 02:55 PM | $232.29 | Up $0.00 | $232.29 | $232.28 | 0 |
| 02:55 PM | $232.29 | Up $0.00 | $232.29 | $232.28 | 0 |
| 02:55 PM | $232.29 | Up $0.00 | $232.29 | $232.28 | 0 |
| 02:55 PM | $232.29 | Up $0.00 | $232.29 | $232.28 | 0 |
| 02:55 PM | $232.29 | Up $0.00 | $232.29 | $232.28 | 0 |
| 02:55 PM | $232.29 | Up $0.00 | $232.29 | $232.28 | 0 |
| 02:55 PM | $232.29 | Up $0.00 | $232.29 | $232.28 | 0 |
| 02:50 PM | $232.25 | Down $ -0.14 | $232.25 | $232.25 | 100 |
| 02:50 PM | $232.25 | Up $0.00 | $232.25 | $232.25 | 0 |
| 02:50 PM | $232.25 | Up $0.00 | $232.25 | $232.25 | 0 |
| 02:50 PM | $232.25 | Up $0.00 | $232.25 | $232.25 | 0 |
| 02:50 PM | $232.25 | Up $0.00 | $232.25 | $232.25 | 0 |
| 02:49 PM | $232.39 | Up $0.29 | $232.39 | $232.11 | 400 |
| 02:43 PM | $232.10 | Down $ -0.86 | $232.10 | $232.10 | 100 |
| 02:43 PM | $232.10 | Up $0.00 | $232.10 | $232.10 | 0 |
| 02:43 PM | $232.10 | Up $0.00 | $232.10 | $232.10 | 0 |
| 02:43 PM | $232.10 | Up $0.00 | $232.10 | $232.10 | 0 |
| 02:43 PM | $232.10 | Up $0.00 | $232.10 | $232.10 | 0 |
| 02:43 PM | $232.10 | Up $0.00 | $232.10 | $232.10 | 0 |
| 02:25 PM | $232.96 | Up $0.27 | $232.96 | $232.88 | 700 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:25 PM | $232.96 | Up $0.00 | $232.96 | $232.88 | 0 |
| 02:20 PM | $232.69 | Up $0.05 | $232.69 | $232.69 | 100 |
| 02:20 PM | $232.69 | Up $0.00 | $232.69 | $232.69 | 0 |
| 02:20 PM | $232.69 | Up $0.00 | $232.69 | $232.69 | 0 |
| 02:20 PM | $232.69 | Up $0.00 | $232.69 | $232.69 | 0 |
| 02:20 PM | $232.69 | Up $0.00 | $232.69 | $232.69 | 0 |
| 02:15 PM | $232.64 | Down $ -0.24 | $232.71 | $232.64 | 200 |
| 02:15 PM | $232.64 | Up $0.00 | $232.71 | $232.64 | 0 |
| 02:15 PM | $232.64 | Up $0.00 | $232.71 | $232.64 | 0 |
| 02:15 PM | $232.64 | Up $0.00 | $232.71 | $232.64 | 0 |
| 02:15 PM | $232.64 | Up $0.00 | $232.71 | $232.64 | 0 |
| 02:12 PM | $232.88 | Up $0.10 | $232.88 | $232.87 | 300 |
| 02:12 PM | $232.88 | Up $0.00 | $232.88 | $232.87 | 0 |
| 02:12 PM | $232.88 | Up $0.00 | $232.88 | $232.87 | 0 |
| 02:11 PM | $232.78 | Up $0.00 | $232.79 | $232.78 | 200 |
| 02:09 PM | $232.77 | Down $ -0.10 | $232.91 | $232.77 | 500 |
| 02:09 PM | $232.77 | Up $0.00 | $232.91 | $232.77 | 0 |
| 02:08 PM | $232.87 | Down $ -0.05 | $232.88 | $232.51 | 1,100 |
| 02:07 PM | $232.92 | Down $ -0.38 | $232.92 | $232.92 | 100 |
| 01:57 PM | $233.30 | Down $ -0.21 | $233.30 | $233.30 | 200 |
| 01:57 PM | $233.30 | Up $0.00 | $233.30 | $233.30 | 0 |
| 01:57 PM | $233.30 | Up $0.00 | $233.30 | $233.30 | 0 |
| 01:57 PM | $233.30 | Up $0.00 | $233.30 | $233.30 | 0 |
| 01:57 PM | $233.30 | Up $0.00 | $233.30 | $233.30 | 0 |
| 01:57 PM | $233.30 | Up $0.00 | $233.30 | $233.30 | 0 |
| 01:57 PM | $233.30 | Up $0.00 | $233.30 | $233.30 | 0 |
| 01:57 PM | $233.30 | Up $0.00 | $233.30 | $233.30 | 0 |
| 01:57 PM | $233.30 | Up $0.00 | $233.30 | $233.30 | 0 |
| 01:57 PM | $233.30 | Up $0.00 | $233.30 | $233.30 | 0 |
| 01:56 PM | $233.51 | Up $0.05 | $233.51 | $233.50 | 500 |
| 01:51 PM | $233.46 | Up $0.02 | $233.46 | $233.40 | 400 |
| 01:51 PM | $233.46 | Up $0.00 | $233.46 | $233.40 | 0 |
| 01:51 PM | $233.46 | Up $0.00 | $233.46 | $233.40 | 0 |
| 01:51 PM | $233.46 | Up $0.00 | $233.46 | $233.40 | 0 |
| 01:51 PM | $233.46 | Up $0.00 | $233.46 | $233.40 | 0 |
| 01:30 PM | $233.44 | Up $0.03 | $233.44 | $233.43 | 400 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:30 PM | $233.44 | Up $0.00 | $233.44 | $233.43 | 0 |
| 01:29 PM | $233.42 | Down $ -0.20 | $233.51 | $233.34 | 300 |
| 01:16 PM | $233.61 | Up $0.20 | $233.62 | $233.47 | 700 |
| 01:16 PM | $233.61 | Up $0.00 | $233.62 | $233.47 | 0 |
| 01:16 PM | $233.61 | Up $0.00 | $233.62 | $233.47 | 0 |
| 01:16 PM | $233.61 | Up $0.00 | $233.62 | $233.47 | 0 |
| 01:16 PM | $233.61 | Up $0.00 | $233.62 | $233.47 | 0 |
| 01:16 PM | $233.61 | Up $0.00 | $233.62 | $233.47 | 0 |
| 01:16 PM | $233.61 | Up $0.00 | $233.62 | $233.47 | 0 |
| 01:16 PM | $233.61 | Up $0.00 | $233.62 | $233.47 | 0 |
| 01:16 PM | $233.61 | Up $0.00 | $233.62 | $233.47 | 0 |
| 01:16 PM | $233.61 | Up $0.00 | $233.62 | $233.47 | 0 |
| 01:16 PM | $233.61 | Up $0.00 | $233.62 | $233.47 | 0 |
| 01:16 PM | $233.61 | Up $0.00 | $233.62 | $233.47 | 0 |
| 01:16 PM | $233.61 | Up $0.00 | $233.62 | $233.47 | 0 |
| 01:07 PM | $233.41 | Up $0.27 | $233.41 | $233.20 | 300 |
| 01:07 PM | $233.41 | Up $0.00 | $233.41 | $233.20 | 0 |
| 01:07 PM | $233.41 | Up $0.00 | $233.41 | $233.20 | 0 |
| 01:07 PM | $233.41 | Up $0.00 | $233.41 | $233.20 | 0 |
| 01:07 PM | $233.41 | Up $0.00 | $233.41 | $233.20 | 0 |
| 01:07 PM | $233.41 | Up $0.00 | $233.41 | $233.20 | 0 |
| 01:07 PM | $233.41 | Up $0.00 | $233.41 | $233.20 | 0 |
| 01:07 PM | $233.41 | Up $0.00 | $233.41 | $233.20 | 0 |
| 01:07 PM | $233.41 | Up $0.00 | $233.41 | $233.20 | 0 |
| 01:00 PM | $233.14 | Up $0.27 | $233.14 | $232.92 | 200 |
| 01:00 PM | $233.14 | Up $0.00 | $233.14 | $232.92 | 0 |
| 01:00 PM | $233.14 | Up $0.00 | $233.14 | $232.92 | 0 |
| 01:00 PM | $233.14 | Up $0.00 | $233.14 | $232.92 | 0 |
| 01:00 PM | $233.14 | Up $0.00 | $233.14 | $232.92 | 0 |
| 01:00 PM | $233.14 | Up $0.00 | $233.14 | $232.92 | 0 |
| 01:00 PM | $233.14 | Up $0.00 | $233.14 | $232.92 | 0 |
| 12:59 PM | $232.87 | Up $0.06 | $232.87 | $232.70 | 200 |
| 12:55 PM | $232.81 | Up $0.01 | $232.81 | $232.81 | 400 |
| 12:55 PM | $232.81 | Up $0.00 | $232.81 | $232.81 | 0 |
| 12:55 PM | $232.81 | Up $0.00 | $232.81 | $232.81 | 0 |
| 12:55 PM | $232.81 | Up $0.00 | $232.81 | $232.81 | 0 |
| 12:54 PM | $232.80 | Down $ -0.64 | $232.82 | $232.80 | 400 |
| 12:45 PM | $233.44 | Up $0.01 | $233.44 | $233.44 | 200 |
| 12:45 PM | $233.44 | Up $0.00 | $233.44 | $233.44 | 0 |
| 12:45 PM | $233.44 | Up $0.00 | $233.44 | $233.44 | 0 |
| 12:45 PM | $233.44 | Up $0.00 | $233.44 | $233.44 | 0 |
| 12:45 PM | $233.44 | Up $0.00 | $233.44 | $233.44 | 0 |
| 12:45 PM | $233.44 | Up $0.00 | $233.44 | $233.44 | 0 |
| 12:45 PM | $233.44 | Up $0.00 | $233.44 | $233.44 | 0 |
| 12:45 PM | $233.44 | Up $0.00 | $233.44 | $233.44 | 0 |
| 12:45 PM | $233.44 | Up $0.00 | $233.44 | $233.44 | 0 |
| 12:44 PM | $233.43 | Down $ -0.17 | $233.53 | $233.43 | 300 |
| 12:39 PM | $233.60 | Up $0.02 | $233.60 | $233.22 | 1,200 |
| 12:39 PM | $233.60 | Up $0.00 | $233.60 | $233.22 | 0 |
| 12:39 PM | $233.60 | Up $0.00 | $233.60 | $233.22 | 0 |
| 12:39 PM | $233.60 | Up $0.00 | $233.60 | $233.22 | 0 |
| 12:39 PM | $233.60 | Up $0.00 | $233.60 | $233.22 | 0 |
| 12:37 PM | $233.58 | Up $0.01 | $233.58 | $233.57 | 200 |
| 12:37 PM | $233.58 | Up $0.00 | $233.58 | $233.57 | 0 |
| 12:36 PM | $233.57 | Up $0.05 | $233.57 | $233.53 | 400 |
| 12:31 PM | $233.52 | Up $0.19 | $233.52 | $233.51 | 200 |
| 12:31 PM | $233.52 | Up $0.00 | $233.52 | $233.51 | 0 |
| 12:31 PM | $233.52 | Up $0.00 | $233.52 | $233.51 | 0 |
| 12:31 PM | $233.52 | Up $0.00 | $233.52 | $233.51 | 0 |
| 12:31 PM | $233.52 | Up $0.00 | $233.52 | $233.51 | 0 |
| 12:28 PM | $233.33 | Up $0.00 | $233.46 | $233.33 | 900 |
| 12:28 PM | $233.33 | Up $0.00 | $233.46 | $233.33 | 0 |
| 12:28 PM | $233.33 | Up $0.00 | $233.46 | $233.33 | 0 |
| 12:26 PM | $233.33 | Down $ -0.02 | $233.57 | $233.33 | 300 |
| 12:26 PM | $233.33 | Up $0.00 | $233.57 | $233.33 | 0 |
| 12:25 PM | $233.35 | Down $ -0.22 | $233.57 | $233.35 | 500 |
| 12:20 PM | $233.57 | Up $0.15 | $233.57 | $233.57 | 200 |
| 12:20 PM | $233.57 | Up $0.00 | $233.57 | $233.57 | 0 |
| 12:20 PM | $233.57 | Up $0.00 | $233.57 | $233.57 | 0 |
| 12:20 PM | $233.57 | Up $0.00 | $233.57 | $233.57 | 0 |
| 12:20 PM | $233.57 | Up $0.00 | $233.57 | $233.57 | 0 |
| 12:19 PM | $233.42 | Up $0.01 | $233.42 | $233.08 | 700 |
| 12:17 PM | $233.41 | Up $0.12 | $233.41 | $233.41 | 200 |
| 12:17 PM | $233.41 | Up $0.00 | $233.41 | $233.41 | 0 |
| 12:14 PM | $233.29 | Up $0.30 | $233.29 | $233.08 | 600 |
| 12:14 PM | $233.29 | Up $0.00 | $233.29 | $233.08 | 0 |
| 12:14 PM | $233.29 | Up $0.00 | $233.29 | $233.08 | 0 |
| 12:01 PM | $232.99 | Up $0.10 | $233.22 | $232.86 | 1,400 |
| 12:01 PM | $232.99 | Up $0.00 | $233.22 | $232.86 | 0 |
| 12:01 PM | $232.99 | Up $0.00 | $233.22 | $232.86 | 0 |
| 12:01 PM | $232.99 | Up $0.00 | $233.22 | $232.86 | 0 |
| 12:01 PM | $232.99 | Up $0.00 | $233.22 | $232.86 | 0 |
| 12:01 PM | $232.99 | Up $0.00 | $233.22 | $232.86 | 0 |
| 12:01 PM | $232.99 | Up $0.00 | $233.22 | $232.86 | 0 |
| 12:01 PM | $232.99 | Up $0.00 | $233.22 | $232.86 | 0 |
| 12:01 PM | $232.99 | Up $0.00 | $233.22 | $232.86 | 0 |
| 12:01 PM | $232.99 | Up $0.00 | $233.22 | $232.86 | 0 |
| 12:01 PM | $232.99 | Up $0.00 | $233.22 | $232.86 | 0 |
| 12:01 PM | $232.99 | Up $0.00 | $233.22 | $232.86 | 0 |
| 12:01 PM | $232.99 | Up $0.00 | $233.22 | $232.86 | 0 |
| 12:00 PM | $232.89 | Up $0.64 | $232.89 | $232.53 | 500 |
| 11:59 AM | $232.25 | Down $ -0.19 | $232.29 | $232.25 | 200 |
| 11:58 AM | $232.45 | Down $ -0.15 | $232.45 | $232.45 | 100 |
| 11:57 AM | $232.59 | Up $0.02 | $232.59 | $232.54 | 400 |
| 11:50 AM | $232.57 | Up $0.03 | $232.57 | $232.46 | 300 |
| 11:50 AM | $232.57 | Up $0.00 | $232.57 | $232.46 | 0 |
| 11:50 AM | $232.57 | Up $0.00 | $232.57 | $232.46 | 0 |
| 11:50 AM | $232.57 | Up $0.00 | $232.57 | $232.46 | 0 |
| 11:50 AM | $232.57 | Up $0.00 | $232.57 | $232.46 | 0 |
| 11:50 AM | $232.57 | Up $0.00 | $232.57 | $232.46 | 0 |
| 11:50 AM | $232.57 | Up $0.00 | $232.57 | $232.46 | 0 |
| 11:48 AM | $232.54 | Down $ -0.17 | $232.55 | $232.54 | 200 |
| 11:48 AM | $232.54 | Up $0.00 | $232.55 | $232.54 | 0 |
| 11:45 AM | $232.71 | Up $0.05 | $232.71 | $232.71 | 100 |
| 11:45 AM | $232.71 | Up $0.00 | $232.71 | $232.71 | 0 |
| 11:45 AM | $232.71 | Up $0.00 | $232.71 | $232.71 | 0 |
| 11:41 AM | $232.66 | Up $0.49 | $232.66 | $232.65 | 300 |
| 11:41 AM | $232.66 | Up $0.00 | $232.66 | $232.65 | 0 |
| 11:41 AM | $232.66 | Up $0.00 | $232.66 | $232.65 | 0 |
| 11:41 AM | $232.66 | Up $0.00 | $232.66 | $232.65 | 0 |
| 11:24 AM | $232.17 | Up $0.02 | $232.17 | $232.17 | 200 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:24 AM | $232.17 | Up $0.00 | $232.17 | $232.17 | 0 |
| 11:20 AM | $232.15 | Up $0.52 | $232.24 | $232.15 | 600 |
| 11:20 AM | $232.15 | Up $0.00 | $232.24 | $232.15 | 0 |
| 11:20 AM | $232.15 | Up $0.00 | $232.24 | $232.15 | 0 |
| 11:20 AM | $232.15 | Up $0.00 | $232.24 | $232.15 | 0 |
| 11:01 AM | $231.63 | Up $0.65 | $231.63 | $231.63 | 100 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 11:01 AM | $231.63 | Up $0.00 | $231.63 | $231.63 | 0 |
| 10:52 AM | $230.98 | Up $0.13 | $230.98 | $230.87 | 200 |
| 10:52 AM | $230.98 | Up $0.00 | $230.98 | $230.87 | 0 |
| 10:52 AM | $230.98 | Up $0.00 | $230.98 | $230.87 | 0 |
| 10:52 AM | $230.98 | Up $0.00 | $230.98 | $230.87 | 0 |
| 10:52 AM | $230.98 | Up $0.00 | $230.98 | $230.87 | 0 |
| 10:52 AM | $230.98 | Up $0.00 | $230.98 | $230.87 | 0 |
| 10:52 AM | $230.98 | Up $0.00 | $230.98 | $230.87 | 0 |
| 10:52 AM | $230.98 | Up $0.00 | $230.98 | $230.87 | 0 |
| 10:52 AM | $230.98 | Up $0.00 | $230.98 | $230.87 | 0 |
| 10:51 AM | $230.85 | Up $0.23 | $230.85 | $230.83 | 600 |
| 10:49 AM | $230.62 | Up $0.04 | $230.63 | $230.62 | 200 |
| 10:49 AM | $230.62 | Up $0.00 | $230.63 | $230.62 | 0 |
| 10:48 AM | $230.58 | Up $0.48 | $230.58 | $230.57 | 400 |
| 10:47 AM | $230.10 | Down $ -0.42 | $230.10 | $230.10 | 100 |
| 10:46 AM | $230.52 | Up $0.52 | $230.52 | $230.52 | 100 |
| 10:43 AM | $230.00 | Up $0.32 | $230.00 | $229.72 | 1,100 |
| 10:43 AM | $230.00 | Up $0.00 | $230.00 | $229.72 | 0 |
| 10:43 AM | $230.00 | Up $0.00 | $230.00 | $229.72 | 0 |
| 10:41 AM | $229.68 | Up $0.12 | $229.68 | $229.66 | 800 |
| 10:41 AM | $229.68 | Up $0.00 | $229.68 | $229.66 | 0 |
| 10:33 AM | $229.56 | Up $0.10 | $229.56 | $229.56 | 100 |
| 10:33 AM | $229.56 | Up $0.00 | $229.56 | $229.56 | 0 |
| 10:33 AM | $229.56 | Up $0.00 | $229.56 | $229.56 | 0 |
| 10:33 AM | $229.56 | Up $0.00 | $229.56 | $229.56 | 0 |
| 10:33 AM | $229.56 | Up $0.00 | $229.56 | $229.56 | 0 |
| 10:33 AM | $229.56 | Up $0.00 | $229.56 | $229.56 | 0 |
| 10:33 AM | $229.56 | Up $0.00 | $229.56 | $229.56 | 0 |
| 10:33 AM | $229.56 | Up $0.00 | $229.56 | $229.56 | 0 |
| 10:32 AM | $229.46 | Down $ -0.04 | $229.46 | $229.46 | 100 |
| 10:25 AM | $229.50 | Down $ -0.36 | $229.50 | $229.50 | 400 |
| 10:25 AM | $229.50 | Up $0.00 | $229.50 | $229.50 | 0 |
| 10:25 AM | $229.50 | Up $0.00 | $229.50 | $229.50 | 0 |
| 10:25 AM | $229.50 | Up $0.00 | $229.50 | $229.50 | 0 |
| 10:25 AM | $229.50 | Up $0.00 | $229.50 | $229.50 | 0 |
| 10:25 AM | $229.50 | Up $0.00 | $229.50 | $229.50 | 0 |
| 10:25 AM | $229.50 | Up $0.00 | $229.50 | $229.50 | 0 |
| 10:20 AM | $229.86 | Down $ -0.24 | $230.30 | $229.86 | 600 |
| 10:20 AM | $229.86 | Up $0.00 | $230.30 | $229.86 | 0 |
| 10:20 AM | $229.86 | Up $0.00 | $230.30 | $229.86 | 0 |
| 10:20 AM | $229.86 | Up $0.00 | $230.30 | $229.86 | 0 |
| 10:20 AM | $229.86 | Up $0.00 | $230.30 | $229.86 | 0 |
| 10:19 AM | $230.10 | Down $ -0.09 | $230.65 | $230.10 | 1,200 |
| 10:16 AM | $230.19 | Down $ -0.06 | $230.35 | $230.19 | 200 |
| 10:16 AM | $230.19 | Up $0.00 | $230.35 | $230.19 | 0 |
| 10:16 AM | $230.19 | Up $0.00 | $230.35 | $230.19 | 0 |
| 10:13 AM | $230.25 | Up $0.03 | $230.35 | $230.25 | 200 |
| 10:13 AM | $230.25 | Up $0.00 | $230.35 | $230.25 | 0 |
| 10:13 AM | $230.25 | Up $0.00 | $230.35 | $230.25 | 0 |
| 10:10 AM | $230.22 | Up $0.70 | $230.22 | $229.50 | 300 |
| 10:10 AM | $230.22 | Up $0.00 | $230.22 | $229.50 | 0 |
| 10:10 AM | $230.22 | Up $0.00 | $230.22 | $229.50 | 0 |
| 10:02 AM | $229.52 | Up $0.88 | $229.52 | $229.08 | 300 |
| 10:02 AM | $229.52 | Up $0.00 | $229.52 | $229.08 | 0 |
| 10:02 AM | $229.52 | Up $0.00 | $229.52 | $229.08 | 0 |
| 10:02 AM | $229.52 | Up $0.00 | $229.52 | $229.08 | 0 |
| 10:02 AM | $229.52 | Up $0.00 | $229.52 | $229.08 | 0 |
| 10:02 AM | $229.52 | Up $0.00 | $229.52 | $229.08 | 0 |
| 10:02 AM | $229.52 | Up $0.00 | $229.52 | $229.08 | 0 |
| 10:02 AM | $229.52 | Up $0.00 | $229.52 | $229.08 | 0 |
| 10:01 AM | $228.64 | Up $0.44 | $228.64 | $228.64 | 100 |
| 10:00 AM | $228.20 | Up $0.80 | $228.25 | $227.40 | 400 |
| 09:52 AM | $227.40 | Up $0.31 | $227.40 | $227.40 | 100 |
| 09:52 AM | $227.40 | Up $0.00 | $227.40 | $227.40 | 0 |
| 09:52 AM | $227.40 | Up $0.00 | $227.40 | $227.40 | 0 |
| 09:52 AM | $227.40 | Up $0.00 | $227.40 | $227.40 | 0 |
| 09:52 AM | $227.40 | Up $0.00 | $227.40 | $227.40 | 0 |
| 09:52 AM | $227.40 | Up $0.00 | $227.40 | $227.40 | 0 |
| 09:52 AM | $227.40 | Up $0.00 | $227.40 | $227.40 | 0 |
| 09:52 AM | $227.40 | Up $0.00 | $227.40 | $227.40 | 0 |
| 09:45 AM | $227.09 | Up $0.43 | $227.09 | $227.09 | 100 |
| 09:45 AM | $227.09 | Up $0.00 | $227.09 | $227.09 | 0 |
| 09:45 AM | $227.09 | Up $0.00 | $227.09 | $227.09 | 0 |
| 09:45 AM | $227.09 | Up $0.00 | $227.09 | $227.09 | 0 |
| 09:45 AM | $227.09 | Up $0.00 | $227.09 | $227.09 | 0 |
| 09:45 AM | $227.09 | Up $0.00 | $227.09 | $227.09 | 0 |
| 09:45 AM | $227.09 | Up $0.00 | $227.09 | $227.09 | 0 |
| 09:43 AM | $226.66 | Down $ -0.19 | $226.84 | $226.66 | 200 |
| 09:43 AM | $226.66 | Up $0.00 | $226.84 | $226.66 | 0 |
| 09:40 AM | $226.85 | Up $0.32 | $226.85 | $226.84 | 500 |
| 09:40 AM | $226.85 | Up $0.00 | $226.85 | $226.84 | 0 |
| 09:40 AM | $226.85 | Up $0.00 | $226.85 | $226.84 | 0 |
| 09:30 AM | $226.53 | Up $0.60 | $228.45 | $226.51 | 800 |
| 09:30 AM | $226.53 | Up $0.00 | $228.45 | $226.51 | 0 |
| 09:30 AM | $226.53 | Up $0.00 | $228.45 | $226.51 | 0 |
| 09:30 AM | $226.53 | Up $0.00 | $228.45 | $226.51 | 0 |
| 09:30 AM | $226.53 | Up $0.00 | $228.45 | $226.51 | 0 |
| 09:30 AM | $226.53 | Up $0.00 | $228.45 | $226.51 | 0 |
| 09:30 AM | $226.53 | Up $0.00 | $228.45 | $226.51 | 0 |
| 09:30 AM | $226.53 | Up $0.00 | $228.45 | $226.51 | 0 |
| 09:30 AM | $226.53 | Up $0.00 | $228.45 | $226.51 | 0 |
| 09:30 AM | $226.53 | Up $0.00 | $228.45 | $226.51 | 0 |
| Previous close | $225.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-08-2025 | $231.51 | $232.53 | $233.62 | $231.42 | 35,100 |
| 21-08-2025 | $225.93 | $226.11 | $226.29 | $224.38 | 26,300 |
| 20-08-2025 | $225.96 | $228.12 | $228.22 | $225.84 | 50,700 |
| 19-08-2025 | $228.00 | $227.02 | $228.21 | $226.63 | 25,200 |
| 18-08-2025 | $225.72 | $225.07 | $226.26 | $224.70 | 30,900 |
| 15-08-2025 | $224.67 | $224.41 | $225.57 | $224.31 | 23,900 |
| 14-08-2025 | $224.03 | $222.25 | $224.17 | $221.94 | 36,800 |
| 13-08-2025 | $222.34 | $219.97 | $223.22 | $219.97 | 49,100 |
| 12-08-2025 | $217.81 | $215.59 | $218.40 | $215.23 | 45,700 |
| 11-08-2025 | $213.67 | $217.24 | $217.50 | $213.13 | 26,900 |
| 08-08-2025 | $216.31 | $216.76 | $217.95 | $216.09 | 34,200 |
| 07-08-2025 | $215.68 | $214.54 | $216.28 | $214.36 | 63,000 |
| 06-08-2025 | $215.08 | $214.20 | $215.85 | $213.56 | 65,300 |
| 05-08-2025 | $215.63 | $213.42 | $215.80 | $213.31 | 58,300 |
| 01-08-2025 | $207.90 | $208.10 | $209.24 | $206.70 | 42,200 |
| 31-07-2025 | $208.95 | $213.16 | $214.51 | $208.55 | 75,400 |
| 30-07-2025 | $204.30 | $205.25 | $206.46 | $202.10 | 63,300 |
| 29-07-2025 | $204.46 | $202.08 | $204.75 | $201.76 | 75,800 |
| 28-07-2025 | $191.80 | $194.93 | $195.14 | $191.80 | 28,800 |
| 25-07-2025 | $195.23 | $193.89 | $195.53 | $193.82 | 26,900 |
| 24-07-2025 | $193.24 | $193.71 | $194.05 | $192.70 | 41,900 |
| 23-07-2025 | $189.90 | $191.10 | $191.10 | $189.13 | 48,800 |
| 22-07-2025 | $190.61 | $192.50 | $192.82 | $190.61 | 41,100 |
| 21-07-2025 | $190.95 | $191.40 | $192.77 | $190.95 | 40,100 |
| 18-07-2025 | $189.61 | $190.41 | $190.84 | $189.36 | 29,300 |
| 17-07-2025 | $190.79 | $189.60 | $191.11 | $189.07 | 35,400 |
| 16-07-2025 | $186.55 | $184.48 | $187.16 | $184.48 | 27,000 |
| 15-07-2025 | $183.50 | $183.97 | $184.00 | $182.44 | 23,800 |
| 14-07-2025 | $185.42 | $185.18 | $185.88 | $184.76 | 19,600 |
| 11-07-2025 | $183.80 | $182.54 | $184.71 | $182.38 | 33,000 |
Graphs are not available, please refer to the detailed table