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