Find a quote
COLLIERS INTERNATIONAL GROUP INC
155.13 Down -5.49 (-3.54 %)
Delayed : 2026/02/13 17:40:00
- Previous close $160.62
- Opening $161.03
- Today High $162.02
- Today Low $135.90
- Price Bid $154.00
- Price Ask $154.00
- 52 Weeks High $239.26
- 52 Weeks Low $135.90
- Size Bid 1
- Size Ask 1
- Volume 850,936
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $155.13 | Down $ -0.14 | $155.13 | $155.13 | 98,800 |
| 03:59 PM | $155.27 | Up $0.78 | $155.27 | $154.30 | 13,200 |
| 03:58 PM | $154.50 | Up $0.59 | $154.67 | $153.75 | 8,400 |
| 03:57 PM | $153.91 | Up $0.20 | $153.95 | $153.50 | 8,500 |
| 03:56 PM | $153.71 | Up $0.16 | $154.11 | $153.50 | 12,600 |
| 03:55 PM | $153.55 | Up $1.18 | $153.55 | $152.18 | 19,900 |
| 03:54 PM | $152.37 | Down $ -0.80 | $153.16 | $152.26 | 6,700 |
| 03:53 PM | $153.17 | Down $ -1.04 | $154.08 | $153.17 | 5,000 |
| 03:52 PM | $154.21 | Up $0.29 | $154.38 | $153.91 | 3,700 |
| 03:51 PM | $153.92 | Down $ -0.82 | $154.76 | $153.92 | 13,900 |
| 03:50 PM | $154.74 | Down $ -0.12 | $155.12 | $154.51 | 7,500 |
| 03:49 PM | $154.86 | Down $ -0.39 | $155.11 | $154.43 | 3,900 |
| 03:48 PM | $155.25 | Up $0.48 | $155.27 | $154.84 | 2,100 |
| 03:47 PM | $154.77 | Down $ -0.67 | $155.37 | $154.76 | 3,000 |
| 03:46 PM | $155.44 | Up $0.69 | $155.44 | $154.38 | 1,100 |
| 03:45 PM | $154.75 | Up $0.41 | $154.75 | $154.31 | 500 |
| 03:44 PM | $154.34 | Down $ -0.54 | $154.48 | $153.71 | 7,800 |
| 03:43 PM | $154.88 | Up $0.17 | $154.91 | $154.48 | 1,000 |
| 03:42 PM | $154.71 | Up $0.11 | $154.88 | $154.47 | 1,100 |
| 03:41 PM | $154.60 | Up $0.62 | $154.60 | $154.60 | 800 |
| 03:40 PM | $153.98 | Down $ -0.30 | $154.62 | $153.98 | 1,200 |
| 03:39 PM | $154.28 | Up $0.35 | $154.29 | $153.92 | 3,600 |
| 03:38 PM | $153.93 | Up $0.00 | $154.28 | $153.93 | 1,000 |
| 03:37 PM | $153.93 | Up $0.40 | $153.93 | $153.67 | 5,800 |
| 03:36 PM | $153.53 | Down $ -0.28 | $153.53 | $153.45 | 900 |
| 03:35 PM | $153.81 | Up $0.68 | $153.81 | $153.05 | 1,400 |
| 03:34 PM | $153.13 | Up $0.01 | $153.14 | $152.99 | 3,300 |
| 03:33 PM | $153.12 | Down $ -0.10 | $153.31 | $153.12 | 900 |
| 03:32 PM | $153.22 | Up $0.03 | $153.39 | $153.22 | 500 |
| 03:31 PM | $153.19 | Down $ -0.01 | $153.22 | $152.84 | 2,100 |
| 03:30 PM | $153.20 | Up $0.40 | $153.22 | $153.19 | 500 |
| 03:29 PM | $152.80 | Up $0.11 | $152.80 | $152.76 | 800 |
| 03:28 PM | $152.69 | Up $0.18 | $152.77 | $152.49 | 4,700 |
| 03:27 PM | $152.51 | Up $0.41 | $152.51 | $152.15 | 3,300 |
| 03:26 PM | $152.10 | Down $ -0.31 | $152.56 | $152.10 | 2,500 |
| 03:25 PM | $152.41 | Up $0.01 | $152.43 | $152.41 | 700 |
| 03:23 PM | $152.40 | Up $0.05 | $152.43 | $152.11 | 5,600 |
| 03:23 PM | $152.40 | Up $0.00 | $152.43 | $152.11 | 0 |
| 03:22 PM | $152.35 | Down $ -0.09 | $152.35 | $151.92 | 1,800 |
| 03:21 PM | $152.44 | Up $0.54 | $152.44 | $152.39 | 1,200 |
| 03:20 PM | $151.90 | Down $ -0.52 | $152.49 | $151.85 | 1,700 |
| 03:19 PM | $152.42 | Up $0.63 | $152.42 | $151.79 | 3,200 |
| 03:18 PM | $151.79 | Down $ -0.61 | $152.50 | $151.79 | 3,900 |
| 03:17 PM | $152.40 | Up $0.16 | $152.40 | $151.80 | 3,100 |
| 03:16 PM | $152.25 | Up $0.44 | $152.25 | $152.25 | 100 |
| 03:15 PM | $151.80 | Down $ -0.60 | $151.80 | $151.80 | 600 |
| 03:14 PM | $152.40 | Down $ -0.24 | $152.79 | $152.40 | 5,800 |
| 03:13 PM | $152.64 | Up $0.22 | $152.70 | $152.48 | 1,800 |
| 03:12 PM | $152.42 | Up $0.29 | $152.42 | $152.14 | 800 |
| 03:11 PM | $152.13 | Up $0.53 | $152.25 | $151.59 | 3,300 |
| 03:10 PM | $151.60 | Up $0.14 | $151.60 | $151.45 | 200 |
| 03:09 PM | $151.46 | Up $0.47 | $151.46 | $150.92 | 1,300 |
| 03:08 PM | $150.99 | Down $ -0.28 | $151.31 | $150.98 | 3,400 |
| 03:07 PM | $151.27 | Down $ -0.22 | $151.86 | $151.27 | 2,200 |
| 03:06 PM | $151.49 | Up $0.39 | $151.49 | $151.15 | 1,500 |
| 03:05 PM | $151.10 | Up $0.21 | $151.14 | $150.74 | 5,900 |
| 03:04 PM | $150.89 | Up $0.17 | $150.89 | $150.63 | 400 |
| 03:03 PM | $150.72 | Up $1.00 | $150.72 | $150.09 | 1,600 |
| 03:02 PM | $149.72 | Up $0.11 | $149.72 | $149.72 | 100 |
| 03:01 PM | $149.61 | Up $0.71 | $149.82 | $149.01 | 2,900 |
| 03:00 PM | $148.91 | Down $ -0.10 | $148.91 | $148.91 | 200 |
| 02:59 PM | $149.01 | Down $ -0.09 | $149.08 | $148.84 | 2,300 |
| 02:58 PM | $149.10 | Down $ -0.17 | $149.24 | $149.10 | 600 |
| 02:57 PM | $149.27 | Up $0.09 | $149.31 | $149.27 | 500 |
| 02:56 PM | $149.18 | Down $ -0.05 | $149.23 | $148.61 | 3,300 |
| 02:54 PM | $149.23 | Up $0.55 | $149.23 | $149.22 | 200 |
| 02:54 PM | $149.23 | Up $0.00 | $149.23 | $149.22 | 0 |
| 02:52 PM | $148.68 | Down $ -0.65 | $148.74 | $148.68 | 500 |
| 02:52 PM | $148.68 | Up $0.00 | $148.74 | $148.68 | 0 |
| 02:49 PM | $149.33 | Down $ -0.11 | $149.37 | $149.19 | 1,000 |
| 02:49 PM | $149.33 | Up $0.00 | $149.37 | $149.19 | 0 |
| 02:49 PM | $149.33 | Up $0.00 | $149.37 | $149.19 | 0 |
| 02:48 PM | $149.44 | Down $ -0.70 | $150.00 | $149.44 | 2,300 |
| 02:47 PM | $150.14 | Down $ -0.85 | $150.77 | $150.14 | 2,300 |
| 02:46 PM | $150.99 | Up $0.51 | $150.99 | $150.67 | 1,000 |
| 02:45 PM | $150.48 | Up $0.48 | $150.48 | $150.25 | 1,300 |
| 02:44 PM | $150.00 | Up $0.00 | $150.24 | $150.00 | 700 |
| 02:43 PM | $150.00 | Down $ -0.47 | $150.51 | $150.00 | 2,900 |
| 02:41 PM | $150.47 | Down $ -0.66 | $151.00 | $150.47 | 1,300 |
| 02:41 PM | $150.47 | Up $0.00 | $151.00 | $150.47 | 0 |
| 02:40 PM | $151.13 | Up $0.15 | $151.18 | $150.98 | 1,100 |
| 02:39 PM | $150.98 | Down $ -0.63 | $151.20 | $150.80 | 3,400 |
| 02:38 PM | $151.61 | Up $0.13 | $151.61 | $151.61 | 100 |
| 02:36 PM | $151.48 | Down $ -0.01 | $152.00 | $151.25 | 2,900 |
| 02:36 PM | $151.48 | Up $0.00 | $152.00 | $151.25 | 0 |
| 02:35 PM | $151.49 | Up $0.04 | $151.80 | $151.49 | 1,500 |
| 02:34 PM | $151.45 | Up $0.45 | $151.52 | $151.28 | 1,000 |
| 02:33 PM | $151.00 | Up $0.00 | $151.17 | $151.00 | 800 |
| 02:32 PM | $151.00 | Up $0.32 | $151.35 | $150.67 | 3,000 |
| 02:31 PM | $150.68 | Down $ -0.34 | $151.04 | $150.68 | 900 |
| 02:30 PM | $151.02 | Up $0.11 | $151.02 | $150.60 | 1,200 |
| 02:29 PM | $150.91 | Down $ -0.12 | $151.42 | $150.91 | 300 |
| 02:28 PM | $151.03 | Down $ -0.20 | $151.23 | $151.03 | 1,100 |
| 02:27 PM | $151.23 | Down $ -0.43 | $151.85 | $151.23 | 2,000 |
| 02:26 PM | $151.66 | Down $ -0.47 | $152.08 | $151.55 | 1,100 |
| 02:25 PM | $152.13 | Up $0.08 | $152.13 | $152.13 | 200 |
| 02:24 PM | $152.05 | Up $0.16 | $152.05 | $151.66 | 1,500 |
| 02:22 PM | $151.89 | Down $ -0.15 | $151.89 | $151.89 | 100 |
| 02:22 PM | $151.89 | Up $0.00 | $151.89 | $151.89 | 0 |
| 02:21 PM | $152.04 | Up $0.77 | $152.04 | $152.02 | 1,400 |
| 02:19 PM | $151.27 | Up $0.00 | $151.28 | $151.27 | 400 |
| 02:19 PM | $151.27 | Up $0.00 | $151.28 | $151.27 | 0 |
| 02:18 PM | $151.27 | Down $ -1.15 | $152.42 | $151.27 | 2,000 |
| 02:17 PM | $152.42 | Up $0.07 | $152.42 | $152.42 | 200 |
| 02:15 PM | $152.35 | Down $ -0.39 | $152.94 | $152.10 | 2,400 |
| 02:15 PM | $152.35 | Up $0.00 | $152.94 | $152.10 | 0 |
| 02:14 PM | $152.74 | Up $1.82 | $152.74 | $150.84 | 3,000 |
| 02:13 PM | $150.92 | Up $0.15 | $150.92 | $150.91 | 200 |
| 02:12 PM | $150.77 | Up $0.20 | $150.77 | $150.58 | 1,100 |
| 02:11 PM | $150.57 | Down $ -0.04 | $150.63 | $150.57 | 500 |
| 02:10 PM | $150.61 | Up $0.11 | $150.61 | $150.61 | 300 |
| 02:08 PM | $150.50 | Up $0.22 | $150.50 | $150.50 | 200 |
| 02:08 PM | $150.50 | Up $0.00 | $150.50 | $150.50 | 0 |
| 02:07 PM | $150.28 | Up $0.07 | $150.28 | $150.23 | 500 |
| 02:06 PM | $150.21 | Down $ -0.02 | $150.21 | $150.21 | 200 |
| 02:05 PM | $150.23 | Up $0.07 | $150.23 | $150.17 | 1,000 |
| 02:04 PM | $150.16 | Up $0.19 | $150.16 | $149.98 | 200 |
| 02:01 PM | $149.97 | Up $0.30 | $150.00 | $149.96 | 700 |
| 02:01 PM | $149.97 | Up $0.00 | $150.00 | $149.96 | 0 |
| 02:01 PM | $149.97 | Up $0.00 | $150.00 | $149.96 | 0 |
| 02:00 PM | $149.67 | Down $ -0.16 | $149.94 | $149.66 | 600 |
| 01:59 PM | $149.83 | Down $ -0.29 | $150.07 | $149.83 | 2,400 |
| 01:58 PM | $150.12 | Up $0.01 | $150.12 | $149.83 | 700 |
| 01:57 PM | $150.11 | Up $0.15 | $150.13 | $150.10 | 400 |
| 01:56 PM | $149.96 | Up $0.29 | $149.96 | $149.51 | 900 |
| 01:55 PM | $149.67 | Up $0.31 | $149.68 | $149.37 | 1,900 |
| 01:54 PM | $149.36 | Up $0.12 | $149.36 | $149.36 | 200 |
| 01:52 PM | $149.24 | Down $ -0.43 | $149.59 | $149.24 | 1,200 |
| 01:52 PM | $149.24 | Up $0.00 | $149.59 | $149.24 | 0 |
| 01:50 PM | $149.67 | Down $ -0.01 | $149.67 | $149.50 | 300 |
| 01:50 PM | $149.67 | Up $0.00 | $149.67 | $149.50 | 0 |
| 01:49 PM | $149.68 | Down $ -1.13 | $150.40 | $149.68 | 2,400 |
| 01:48 PM | $150.80 | Up $0.05 | $150.80 | $150.80 | 100 |
| 01:46 PM | $150.75 | Down $ -0.22 | $151.09 | $150.75 | 2,200 |
| 01:46 PM | $150.75 | Up $0.00 | $151.09 | $150.75 | 0 |
| 01:44 PM | $150.97 | Up $0.96 | $150.99 | $150.63 | 1,000 |
| 01:44 PM | $150.97 | Up $0.00 | $150.99 | $150.63 | 0 |
| 01:43 PM | $150.01 | Up $0.49 | $150.01 | $149.19 | 3,100 |
| 01:38 PM | $149.52 | Up $0.45 | $149.52 | $149.26 | 600 |
| 01:38 PM | $149.52 | Up $0.00 | $149.52 | $149.26 | 0 |
| 01:38 PM | $149.52 | Up $0.00 | $149.52 | $149.26 | 0 |
| 01:38 PM | $149.52 | Up $0.00 | $149.52 | $149.26 | 0 |
| 01:38 PM | $149.52 | Up $0.00 | $149.52 | $149.26 | 0 |
| 01:37 PM | $149.07 | Down $ -0.34 | $149.43 | $149.07 | 2,600 |
| 01:36 PM | $149.41 | Down $ -0.56 | $150.09 | $149.41 | 2,500 |
| 01:33 PM | $149.97 | Up $0.28 | $149.97 | $149.87 | 500 |
| 01:33 PM | $149.97 | Up $0.00 | $149.97 | $149.87 | 0 |
| 01:33 PM | $149.97 | Up $0.00 | $149.97 | $149.87 | 0 |
| 01:31 PM | $149.70 | Up $0.13 | $149.70 | $149.70 | 100 |
| 01:31 PM | $149.70 | Up $0.00 | $149.70 | $149.70 | 0 |
| 01:29 PM | $149.57 | Up $0.17 | $149.70 | $149.21 | 3,500 |
| 01:29 PM | $149.57 | Up $0.00 | $149.70 | $149.21 | 0 |
| 01:28 PM | $149.40 | Down $ -0.40 | $149.77 | $149.40 | 500 |
| 01:27 PM | $149.80 | Up $0.95 | $149.88 | $149.31 | 1,200 |
| 01:26 PM | $148.85 | Up $0.34 | $148.85 | $148.82 | 400 |
| 01:25 PM | $148.51 | Down $ -0.13 | $148.70 | $148.51 | 400 |
| 01:24 PM | $148.64 | Down $ -0.04 | $148.96 | $148.64 | 800 |
| 01:23 PM | $148.68 | Up $0.05 | $148.68 | $148.50 | 1,600 |
| 01:22 PM | $148.63 | Up $0.38 | $148.63 | $148.48 | 900 |
| 01:21 PM | $148.25 | Down $ -0.27 | $148.67 | $148.20 | 3,200 |
| 01:19 PM | $148.52 | Down $ -0.06 | $148.52 | $148.52 | 100 |
| 01:19 PM | $148.52 | Up $0.00 | $148.52 | $148.52 | 0 |
| 01:18 PM | $148.58 | Up $0.23 | $148.64 | $148.38 | 1,400 |
| 01:17 PM | $148.35 | Up $0.09 | $148.36 | $148.26 | 600 |
| 01:16 PM | $148.26 | Down $ -0.03 | $148.27 | $148.26 | 300 |
| 01:15 PM | $148.29 | Down $ -0.06 | $148.32 | $148.16 | 3,500 |
| 01:13 PM | $148.35 | Up $0.03 | $148.54 | $148.35 | 1,000 |
| 01:13 PM | $148.35 | Up $0.00 | $148.54 | $148.35 | 0 |
| 01:12 PM | $148.32 | Up $0.08 | $148.56 | $148.17 | 1,700 |
| 01:10 PM | $148.24 | Up $0.26 | $148.35 | $148.06 | 1,500 |
| 01:10 PM | $148.24 | Up $0.00 | $148.35 | $148.06 | 0 |
| 01:09 PM | $147.98 | Up $0.01 | $148.00 | $147.90 | 3,400 |
| 01:07 PM | $147.97 | Up $0.00 | $148.20 | $147.91 | 500 |
| 01:07 PM | $147.97 | Up $0.00 | $148.20 | $147.91 | 0 |
| 01:06 PM | $147.97 | Down $ -0.11 | $148.29 | $147.87 | 4,100 |
| 01:03 PM | $148.08 | Up $0.09 | $148.23 | $148.08 | 1,600 |
| 01:03 PM | $148.08 | Up $0.00 | $148.23 | $148.08 | 0 |
| 01:03 PM | $148.08 | Up $0.00 | $148.23 | $148.08 | 0 |
| 01:02 PM | $147.99 | Up $0.12 | $148.16 | $147.99 | 600 |
| 01:01 PM | $147.87 | Down $ -0.29 | $147.96 | $147.72 | 2,500 |
| 01:00 PM | $148.16 | Up $0.44 | $148.16 | $147.87 | 900 |
| 12:59 PM | $147.72 | Up $0.04 | $147.72 | $147.70 | 500 |
| 12:58 PM | $147.68 | Up $0.18 | $147.68 | $147.53 | 600 |
| 12:57 PM | $147.50 | Up $0.03 | $147.51 | $147.30 | 400 |
| 12:56 PM | $147.47 | Down $ -0.19 | $147.47 | $147.01 | 2,400 |
| 12:53 PM | $147.66 | Up $0.82 | $147.66 | $147.05 | 900 |
| 12:53 PM | $147.66 | Up $0.00 | $147.66 | $147.05 | 0 |
| 12:53 PM | $147.66 | Up $0.00 | $147.66 | $147.05 | 0 |
| 12:51 PM | $146.84 | Up $0.32 | $147.15 | $146.59 | 2,600 |
| 12:51 PM | $146.84 | Up $0.00 | $147.15 | $146.59 | 0 |
| 12:50 PM | $146.52 | Down $ -0.56 | $146.53 | $146.52 | 500 |
| 12:49 PM | $147.08 | Up $0.79 | $147.08 | $146.42 | 700 |
| 12:47 PM | $146.29 | Up $0.66 | $146.29 | $145.63 | 1,100 |
| 12:47 PM | $146.29 | Up $0.00 | $146.29 | $145.63 | 0 |
| 12:46 PM | $145.63 | Up $0.00 | $145.68 | $145.63 | 500 |
| 12:45 PM | $145.63 | Down $ -0.88 | $146.08 | $145.62 | 1,400 |
| 12:44 PM | $146.51 | Down $ -0.53 | $146.91 | $146.22 | 2,600 |
| 12:43 PM | $147.03 | Up $0.26 | $147.04 | $146.76 | 500 |
| 12:42 PM | $146.77 | Down $ -0.26 | $147.35 | $146.76 | 1,800 |
| 12:41 PM | $147.04 | Up $0.38 | $147.04 | $146.51 | 10,800 |
| 12:39 PM | $146.66 | Down $ -0.34 | $147.17 | $146.66 | 2,900 |
| 12:39 PM | $146.66 | Up $0.00 | $147.17 | $146.66 | 0 |
| 12:38 PM | $147.00 | Down $0.00 | $147.12 | $146.51 | 5,800 |
| 12:37 PM | $147.00 | Up $0.41 | $147.08 | $146.94 | 400 |
| 12:36 PM | $146.59 | Up $0.89 | $146.59 | $145.86 | 1,000 |
| 12:35 PM | $145.70 | Down $ -0.23 | $146.19 | $145.50 | 2,600 |
| 12:34 PM | $145.93 | Up $0.02 | $146.00 | $145.93 | 300 |
| 12:32 PM | $145.91 | Down $ -1.20 | $147.11 | $145.91 | 3,700 |
| 12:32 PM | $145.91 | Up $0.00 | $147.11 | $145.91 | 0 |
| 12:31 PM | $147.11 | Up $0.02 | $147.57 | $147.11 | 300 |
| 12:30 PM | $147.09 | Up $0.08 | $147.54 | $147.00 | 4,800 |
| 12:29 PM | $147.01 | Down $ -0.68 | $147.71 | $147.01 | 1,400 |
| 12:27 PM | $147.69 | Up $0.24 | $148.15 | $147.69 | 1,400 |
| 12:27 PM | $147.69 | Up $0.00 | $148.15 | $147.69 | 0 |
| 12:26 PM | $147.45 | Down $ -0.23 | $147.84 | $147.45 | 1,500 |
| 12:24 PM | $147.68 | Up $0.01 | $148.01 | $147.68 | 700 |
| 12:24 PM | $147.68 | Up $0.00 | $148.01 | $147.68 | 0 |
| 12:23 PM | $147.67 | Down $ -0.54 | $148.02 | $147.67 | 800 |
| 12:21 PM | $148.21 | Down $ -0.37 | $148.31 | $148.21 | 600 |
| 12:21 PM | $148.21 | Up $0.00 | $148.31 | $148.21 | 0 |
| 12:20 PM | $148.58 | Up $0.87 | $148.58 | $148.22 | 1,400 |
| 12:19 PM | $147.71 | Down $ -0.73 | $147.72 | $147.71 | 500 |
| 12:18 PM | $148.44 | Down $ -0.37 | $148.45 | $148.39 | 1,100 |
| 12:17 PM | $148.81 | Up $1.33 | $148.81 | $147.92 | 800 |
| 12:16 PM | $147.48 | Up $0.48 | $148.03 | $147.43 | 1,000 |
| 12:15 PM | $147.00 | Down $ -1.00 | $147.60 | $147.00 | 500 |
| 12:14 PM | $148.00 | Down $ -0.70 | $148.76 | $148.00 | 1,700 |
| 12:13 PM | $148.70 | Up $0.19 | $149.17 | $148.70 | 2,800 |
| 12:12 PM | $148.51 | Down $ -0.54 | $148.75 | $148.51 | 1,400 |
| 12:11 PM | $149.05 | Up $0.07 | $149.43 | $149.00 | 3,800 |
| 12:10 PM | $148.98 | Down $ -0.52 | $149.05 | $148.98 | 1,100 |
| 12:09 PM | $149.50 | Up $0.10 | $149.51 | $149.04 | 1,500 |
| 12:08 PM | $149.40 | Down $ -0.53 | $150.12 | $149.40 | 2,000 |
| 12:07 PM | $149.93 | Up $0.20 | $150.00 | $149.92 | 600 |
| 12:06 PM | $149.73 | Up $0.45 | $149.73 | $149.14 | 2,200 |
| 12:04 PM | $149.28 | Up $0.11 | $149.53 | $149.10 | 5,300 |
| 12:04 PM | $149.28 | Up $0.00 | $149.53 | $149.10 | 0 |
| 12:03 PM | $149.17 | Down $ -0.22 | $149.17 | $149.17 | 300 |
| 12:02 PM | $149.39 | Up $0.16 | $149.41 | $149.32 | 800 |
| 12:01 PM | $149.23 | Up $0.26 | $149.23 | $149.04 | 1,400 |
| 12:00 PM | $148.97 | Up $0.19 | $148.97 | $148.97 | 900 |
| 11:59 AM | $148.78 | Down $ -1.13 | $149.47 | $148.66 | 2,800 |
| 11:58 AM | $149.91 | Up $0.53 | $149.91 | $149.53 | 800 |
| 11:57 AM | $149.38 | Up $0.00 | $149.72 | $149.18 | 2,600 |
| 11:56 AM | $149.38 | Down $ -0.10 | $149.68 | $149.38 | 2,100 |
| 11:55 AM | $149.48 | Up $0.82 | $149.48 | $148.79 | 1,000 |
| 11:54 AM | $148.66 | Up $0.12 | $148.66 | $148.47 | 500 |
| 11:53 AM | $148.54 | Down $ -0.75 | $149.18 | $148.54 | 1,400 |
| 11:52 AM | $149.29 | Up $0.99 | $149.29 | $148.30 | 1,900 |
| 11:51 AM | $148.30 | Down $ -0.67 | $149.17 | $148.30 | 2,500 |
| 11:50 AM | $148.97 | Up $0.31 | $148.97 | $148.96 | 600 |
| 11:49 AM | $148.66 | Up $0.80 | $148.88 | $148.55 | 1,200 |
| 11:48 AM | $147.86 | Down $ -0.49 | $147.86 | $147.86 | 100 |
| 11:45 AM | $148.35 | Up $0.36 | $148.35 | $148.28 | 600 |
| 11:45 AM | $148.35 | Up $0.00 | $148.35 | $148.28 | 0 |
| 11:45 AM | $148.35 | Up $0.00 | $148.35 | $148.28 | 0 |
| 11:44 AM | $147.99 | Down $ -0.39 | $148.13 | $147.48 | 2,500 |
| 11:43 AM | $148.38 | Up $0.53 | $148.40 | $148.12 | 800 |
| 11:42 AM | $147.86 | Up $0.06 | $147.93 | $147.48 | 4,000 |
| 11:41 AM | $147.79 | Up $0.00 | $147.79 | $147.79 | 200 |
| 11:40 AM | $147.79 | Up $0.78 | $147.85 | $147.17 | 2,800 |
| 11:39 AM | $147.01 | Up $0.01 | $147.79 | $147.00 | 1,900 |
| 11:38 AM | $147.00 | Up $0.17 | $147.00 | $146.15 | 2,700 |
| 11:37 AM | $146.83 | Up $0.27 | $146.83 | $146.82 | 300 |
| 11:36 AM | $146.56 | Down $ -0.01 | $146.57 | $146.56 | 400 |
| 11:35 AM | $146.57 | Up $0.52 | $146.75 | $146.57 | 1,600 |
| 11:34 AM | $146.05 | Up $1.00 | $146.05 | $145.14 | 1,300 |
| 11:33 AM | $145.05 | Up $0.59 | $145.05 | $144.40 | 2,500 |
| 11:32 AM | $144.46 | Down $ -0.38 | $144.86 | $144.46 | 1,600 |
| 11:31 AM | $144.84 | Down $ -0.16 | $145.63 | $144.79 | 900 |
| 11:30 AM | $145.00 | Up $0.61 | $145.00 | $144.37 | 2,300 |
| 11:29 AM | $144.39 | Down $ -0.04 | $144.69 | $144.39 | 200 |
| 11:28 AM | $144.43 | Down $ -1.47 | $145.71 | $144.43 | 1,600 |
| 11:27 AM | $145.90 | Up $0.76 | $145.92 | $145.36 | 1,500 |
| 11:26 AM | $145.14 | Down $ -0.31 | $145.15 | $145.14 | 300 |
| 11:25 AM | $145.45 | Down $ -1.15 | $146.53 | $145.35 | 4,000 |
| 11:24 AM | $146.60 | Down $ -0.08 | $146.60 | $146.60 | 200 |
| 11:23 AM | $146.68 | Up $0.59 | $146.68 | $146.68 | 200 |
| 11:22 AM | $146.09 | Down $ -0.79 | $147.01 | $146.01 | 3,500 |
| 11:21 AM | $146.88 | Up $0.32 | $147.00 | $146.04 | 4,500 |
| 11:20 AM | $146.56 | Up $0.22 | $146.86 | $146.56 | 1,000 |
| 11:19 AM | $146.34 | Down $ -0.28 | $146.91 | $146.09 | 3,000 |
| 11:18 AM | $146.62 | Down $ -0.53 | $147.13 | $146.40 | 1,600 |
| 11:17 AM | $147.15 | Down $ -1.17 | $147.44 | $146.69 | 1,600 |
| 11:16 AM | $148.32 | Up $0.27 | $148.32 | $148.30 | 300 |
| 11:15 AM | $148.05 | Down $ -0.57 | $148.92 | $147.90 | 1,400 |
| 11:14 AM | $148.62 | Up $1.48 | $148.62 | $146.59 | 1,800 |
| 11:13 AM | $147.14 | Down $ -0.65 | $147.24 | $147.14 | 600 |
| 11:12 AM | $147.79 | Down $ -1.06 | $148.80 | $147.68 | 5,600 |
| 11:11 AM | $148.85 | Down $ -0.37 | $150.00 | $148.78 | 9,600 |
| 11:10 AM | $149.22 | Down $ -0.01 | $150.15 | $149.10 | 6,100 |
| 11:09 AM | $149.23 | Up $0.29 | $149.38 | $149.23 | 4,000 |
| 11:08 AM | $148.94 | Up $0.91 | $148.94 | $148.04 | 700 |
| 11:07 AM | $148.03 | Up $1.60 | $148.03 | $146.89 | 2,400 |
| 11:06 AM | $146.43 | Up $1.24 | $146.43 | $144.84 | 10,800 |
| 11:04 AM | $145.19 | Up $0.01 | $145.19 | $145.19 | 100 |
| 11:04 AM | $145.19 | Up $0.00 | $145.19 | $145.19 | 0 |
| 11:03 AM | $145.18 | Up $0.49 | $145.18 | $145.13 | 500 |
| 11:02 AM | $144.69 | Down $ -0.26 | $145.53 | $144.68 | 4,300 |
| 11:01 AM | $144.95 | Down $ -0.83 | $145.63 | $144.91 | 2,200 |
| 11:00 AM | $145.78 | Up $0.00 | $145.78 | $145.02 | 900 |
| 10:59 AM | $145.78 | Down $ -1.36 | $146.44 | $145.08 | 1,500 |
| 10:58 AM | $147.14 | Up $0.35 | $147.45 | $146.79 | 1,400 |
| 10:57 AM | $146.79 | Up $0.28 | $147.52 | $146.79 | 1,600 |
| 10:56 AM | $146.51 | Down $ -0.46 | $147.11 | $146.51 | 1,000 |
| 10:55 AM | $146.97 | Down $ -0.24 | $147.28 | $145.93 | 2,300 |
| 10:54 AM | $147.21 | Up $1.26 | $147.21 | $145.99 | 1,500 |
| 10:53 AM | $145.95 | Up $0.24 | $145.95 | $145.24 | 700 |
| 10:52 AM | $145.71 | Up $0.36 | $145.92 | $145.10 | 1,700 |
| 10:51 AM | $145.35 | Down $ -0.34 | $146.24 | $145.35 | 1,800 |
| 10:50 AM | $145.69 | Up $1.73 | $145.75 | $144.00 | 1,500 |
| 10:49 AM | $143.96 | Up $0.41 | $144.00 | $143.59 | 2,300 |
| 10:48 AM | $143.55 | Down $ -0.01 | $144.03 | $142.75 | 3,500 |
| 10:47 AM | $143.56 | Down $ -0.06 | $143.56 | $143.56 | 300 |
| 10:46 AM | $143.62 | Down $ -1.16 | $144.89 | $143.57 | 3,500 |
| 10:44 AM | $144.78 | Down $ -0.22 | $144.98 | $144.60 | 3,300 |
| 10:44 AM | $144.78 | Up $0.00 | $144.98 | $144.60 | 0 |
| 10:43 AM | $145.00 | Down $ -0.73 | $145.99 | $145.00 | 1,700 |
| 10:42 AM | $145.73 | Down $ -0.40 | $145.74 | $145.73 | 500 |
| 10:41 AM | $146.13 | Up $0.79 | $146.86 | $145.40 | 3,000 |
| 10:40 AM | $145.34 | Up $0.31 | $145.34 | $145.31 | 400 |
| 10:39 AM | $145.03 | Up $0.36 | $145.04 | $144.71 | 1,200 |
| 10:38 AM | $144.67 | Up $1.16 | $144.67 | $143.25 | 2,200 |
| 10:37 AM | $143.51 | Up $0.26 | $143.51 | $143.04 | 1,200 |
| 10:36 AM | $143.25 | Up $0.73 | $143.25 | $143.20 | 1,300 |
| 10:35 AM | $142.52 | Down $ -0.74 | $143.26 | $142.51 | 3,300 |
| 10:34 AM | $143.26 | Down $ -0.33 | $143.26 | $143.26 | 200 |
| 10:33 AM | $143.59 | Up $0.12 | $144.00 | $143.31 | 2,700 |
| 10:32 AM | $143.47 | Up $1.67 | $143.47 | $142.14 | 1,600 |
| 10:31 AM | $141.80 | Down $ -1.15 | $142.95 | $141.80 | 800 |
| 10:30 AM | $142.95 | Down $ -0.65 | $143.65 | $142.94 | 2,400 |
| 10:29 AM | $143.60 | Up $0.41 | $143.60 | $142.92 | 1,400 |
| 10:28 AM | $143.19 | Up $0.26 | $143.28 | $142.72 | 3,900 |
| 10:27 AM | $142.93 | Down $ -0.07 | $142.93 | $142.33 | 700 |
| 10:26 AM | $143.00 | Down $ -0.04 | $143.00 | $143.00 | 200 |
| 10:25 AM | $143.04 | Down $ -0.96 | $143.81 | $143.04 | 1,400 |
| 10:24 AM | $144.00 | Up $0.25 | $144.05 | $143.76 | 2,300 |
| 10:23 AM | $143.74 | Up $0.89 | $143.74 | $142.87 | 1,300 |
| 10:22 AM | $142.85 | Down $ -0.07 | $143.63 | $142.84 | 1,500 |
| 10:21 AM | $142.92 | Down $ -2.69 | $144.35 | $142.92 | 1,000 |
| 10:20 AM | $145.61 | Down $ -0.13 | $145.86 | $144.73 | 2,200 |
| 10:19 AM | $145.73 | Up $0.72 | $145.98 | $144.84 | 2,800 |
| 10:18 AM | $145.01 | Down $ -0.03 | $145.53 | $143.80 | 5,400 |
| 10:17 AM | $145.04 | Up $1.04 | $145.87 | $143.86 | 5,900 |
| 10:16 AM | $144.00 | Up $1.54 | $144.00 | $142.00 | 12,600 |
| 10:15 AM | $142.46 | Down $ -0.62 | $143.23 | $142.46 | 600 |
| 10:13 AM | $143.08 | Down $ -0.59 | $144.04 | $141.48 | 3,100 |
| 10:13 AM | $143.08 | Up $0.00 | $144.04 | $141.48 | 0 |
| 10:12 AM | $143.67 | Up $1.67 | $144.00 | $142.50 | 1,500 |
| 10:11 AM | $142.00 | Up $1.50 | $142.05 | $141.00 | 2,300 |
| 10:10 AM | $140.50 | Down $ -0.97 | $142.04 | $140.50 | 2,200 |
| 10:09 AM | $141.47 | Up $0.27 | $141.99 | $140.61 | 2,700 |
| 10:08 AM | $141.20 | Up $1.34 | $141.20 | $139.86 | 600 |
| 10:07 AM | $139.86 | Down $ -0.55 | $140.69 | $139.02 | 3,000 |
| 10:06 AM | $140.41 | Down $ -2.30 | $142.70 | $140.01 | 6,400 |
| 10:05 AM | $142.71 | Down $ -0.68 | $143.38 | $142.22 | 800 |
| 10:04 AM | $143.39 | Down $ -0.54 | $144.55 | $142.44 | 2,400 |
| 10:03 AM | $143.93 | Down $ -0.41 | $145.78 | $143.93 | 3,000 |
| 10:02 AM | $144.33 | Down $ -1.67 | $145.34 | $143.96 | 1,600 |
| 10:01 AM | $146.00 | Up $3.28 | $146.00 | $142.78 | 6,000 |
| 10:00 AM | $142.72 | Up $3.38 | $142.72 | $139.29 | 2,800 |
| 09:59 AM | $139.34 | Up $2.74 | $139.78 | $137.39 | 1,200 |
| 09:58 AM | $136.60 | Down $ -0.95 | $136.91 | $136.00 | 1,400 |
| 09:57 AM | $137.55 | Up $0.87 | $137.60 | $136.25 | 2,800 |
| 09:56 AM | $136.68 | Down $ -0.68 | $137.35 | $135.90 | 4,800 |
| 09:55 AM | $137.36 | Up $0.18 | $137.36 | $136.62 | 1,000 |
| 09:54 AM | $137.18 | Up $0.46 | $137.18 | $136.62 | 2,200 |
| 09:53 AM | $136.72 | Down $ -1.19 | $138.29 | $136.54 | 3,100 |
| 09:52 AM | $137.92 | Down $ -0.15 | $138.02 | $137.76 | 1,800 |
| 09:51 AM | $138.06 | Down $ -1.29 | $140.23 | $138.00 | 3,200 |
| 09:50 AM | $139.35 | Up $0.74 | $139.79 | $138.54 | 2,900 |
| 09:49 AM | $138.61 | Down $ -2.83 | $140.97 | $138.61 | 3,100 |
| 09:48 AM | $141.44 | Down $ -1.88 | $142.68 | $141.43 | 2,500 |
| 09:47 AM | $143.32 | Up $3.75 | $143.35 | $139.67 | 2,300 |
| 09:46 AM | $139.57 | Down $ -0.37 | $140.24 | $139.42 | 1,700 |
| 09:45 AM | $139.94 | Down $ -2.84 | $144.28 | $139.94 | 6,800 |
| 09:44 AM | $142.78 | Down $ -1.72 | $144.76 | $142.41 | 8,600 |
| 09:43 AM | $144.50 | Up $0.39 | $145.22 | $143.54 | 5,600 |
| 09:42 AM | $144.11 | Down $ -0.46 | $145.11 | $144.10 | 1,500 |
| 09:41 AM | $144.57 | Down $ -0.65 | $145.21 | $144.32 | 1,000 |
| 09:40 AM | $145.22 | Down $ -1.91 | $146.95 | $145.22 | 800 |
| 09:39 AM | $147.13 | Down $ -0.56 | $147.50 | $146.28 | 4,300 |
| 09:38 AM | $147.69 | Down $ -4.04 | $151.50 | $147.46 | 5,900 |
| 09:37 AM | $151.73 | Up $0.40 | $152.12 | $151.08 | 1,100 |
| 09:36 AM | $151.33 | Down $ -1.26 | $152.71 | $151.33 | 200 |
| 09:35 AM | $152.59 | Down $ -1.68 | $154.48 | $149.82 | 1,600 |
| 09:32 AM | $154.27 | Down $ -7.75 | $160.61 | $154.27 | 1,100 |
| 09:32 AM | $154.27 | Up $0.00 | $160.61 | $154.27 | 0 |
| 09:32 AM | $154.27 | Up $0.00 | $160.61 | $154.27 | 0 |
| 09:30 AM | $162.02 | Up $1.40 | $162.02 | $161.03 | 800 |
| 09:30 AM | $162.02 | Up $0.00 | $162.02 | $161.03 | 0 |
| Previous close | $160.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $155.13 | $148.97 | $155.44 | $145.50 | 508,500 |
| 12/02/2026 | $160.62 | $157.65 | $164.67 | $157.47 | 188,700 |
| 11/02/2026 | $176.44 | $187.15 | $187.28 | $175.48 | 124,300 |
| 10/02/2026 | $198.43 | $197.85 | $199.81 | $197.63 | 65,200 |
| 09/02/2026 | $194.39 | $190.97 | $194.41 | $190.97 | 51,700 |
| 06/02/2026 | $190.75 | $188.40 | $190.78 | $186.99 | 72,000 |
| 05/02/2026 | $183.80 | $186.90 | $187.17 | $183.22 | 93,500 |
| 04/02/2026 | $183.97 | $180.00 | $185.84 | $178.53 | 124,600 |
| 03/02/2026 | $174.95 | $182.01 | $182.21 | $173.65 | 216,200 |
| 02/02/2026 | $186.67 | $187.92 | $188.88 | $185.81 | 34,400 |
| 30/01/2026 | $186.06 | $183.66 | $187.30 | $183.32 | 40,000 |
| 29/01/2026 | $186.59 | $186.71 | $187.28 | $185.02 | 51,700 |
| 28/01/2026 | $187.19 | $187.66 | $189.05 | $185.97 | 49,500 |
| 27/01/2026 | $186.53 | $186.87 | $187.98 | $185.96 | 51,500 |
| 26/01/2026 | $189.68 | $191.05 | $191.59 | $189.00 | 41,800 |
| 23/01/2026 | $191.45 | $191.98 | $192.55 | $191.04 | 63,000 |
| 22/01/2026 | $194.53 | $196.91 | $197.83 | $194.04 | 28,000 |
| 21/01/2026 | $198.51 | $198.39 | $200.45 | $196.74 | 36,100 |
| 20/01/2026 | $197.71 | $201.80 | $201.88 | $196.74 | 29,300 |
| 19/01/2026 | $205.02 | $204.36 | $205.35 | $201.88 | 13,100 |
| 16/01/2026 | $204.82 | $206.39 | $206.92 | $203.17 | 39,200 |
| 15/01/2026 | $205.24 | $202.64 | $205.89 | $201.44 | 40,200 |
| 14/01/2026 | $199.49 | $197.10 | $199.53 | $195.19 | 36,000 |
| 13/01/2026 | $200.45 | $201.36 | $202.51 | $199.99 | 23,100 |
| 12/01/2026 | $202.50 | $202.62 | $202.86 | $201.85 | 31,600 |
| 09/01/2026 | $203.15 | $204.41 | $204.72 | $202.88 | 28,000 |
| 08/01/2026 | $203.10 | $204.02 | $204.75 | $202.20 | 37,900 |
| 07/01/2026 | $201.35 | $202.90 | $203.75 | $200.95 | 35,300 |
| 06/01/2026 | $203.13 | $201.43 | $204.33 | $201.12 | 52,200 |
| 05/01/2026 | $202.38 | $204.28 | $204.97 | $202.38 | 24,400 |
Graphs are not available, please refer to the detailed table