Print

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
Back to top