Find a quote
COLLIERS INTERNATIONAL GROUP INC
222.50 Down -4.25 (-1.91 %)
Delayed : 2025/09/02 17:40:00
- Previous close $226.75
- Opening $224.23
- Today High $224.97
- Today Low $221.70
- Price Bid $165.00
- Price Ask $165.00
- 52 Weeks High $236.07
- 52 Weeks Low $146.61
- Size Bid 1
- Size Ask 1
- Volume 56,252
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $222.50 | Up $0.16 | $222.50 | $222.50 | 10,100 |
| 03:59 PM | $222.34 | Up $0.04 | $222.68 | $222.29 | 1,300 |
| 03:58 PM | $222.30 | Down $ -0.02 | $222.32 | $222.30 | 200 |
| 03:57 PM | $222.32 | Up $0.00 | $222.33 | $222.32 | 400 |
| 03:56 PM | $222.32 | Down $ -0.16 | $222.55 | $222.32 | 1,000 |
| 03:53 PM | $222.48 | Up $0.02 | $222.48 | $222.34 | 1,300 |
| 03:53 PM | $222.48 | Up $0.00 | $222.48 | $222.34 | 0 |
| 03:53 PM | $222.48 | Up $0.00 | $222.48 | $222.34 | 0 |
| 03:52 PM | $222.46 | Down $ -0.12 | $222.56 | $222.46 | 500 |
| 03:51 PM | $222.58 | Up $0.22 | $222.58 | $222.58 | 100 |
| 03:50 PM | $222.36 | Up $0.35 | $222.36 | $222.35 | 700 |
| 03:48 PM | $222.01 | Up $0.01 | $222.03 | $221.94 | 2,100 |
| 03:48 PM | $222.01 | Up $0.00 | $222.03 | $221.94 | 0 |
| 03:47 PM | $222.00 | Up $0.10 | $222.01 | $221.99 | 500 |
| 03:45 PM | $221.90 | Up $0.08 | $221.90 | $221.90 | 100 |
| 03:45 PM | $221.90 | Up $0.00 | $221.90 | $221.90 | 0 |
| 03:44 PM | $221.82 | Up $0.00 | $222.05 | $221.82 | 600 |
| 03:43 PM | $221.82 | Down $ -0.02 | $221.82 | $221.82 | 100 |
| 03:42 PM | $221.84 | Up $0.14 | $222.12 | $221.84 | 300 |
| 03:39 PM | $221.70 | Down $ -0.18 | $221.70 | $221.70 | 100 |
| 03:39 PM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 03:39 PM | $221.70 | Up $0.00 | $221.70 | $221.70 | 0 |
| 03:36 PM | $221.88 | Up $0.08 | $221.88 | $221.88 | 100 |
| 03:36 PM | $221.88 | Up $0.00 | $221.88 | $221.88 | 0 |
| 03:36 PM | $221.88 | Up $0.00 | $221.88 | $221.88 | 0 |
| 03:34 PM | $221.80 | Down $ -0.17 | $221.87 | $221.80 | 400 |
| 03:34 PM | $221.80 | Up $0.00 | $221.87 | $221.80 | 0 |
| 03:30 PM | $221.98 | Down $0.00 | $221.98 | $221.98 | 100 |
| 03:30 PM | $221.98 | Up $0.00 | $221.98 | $221.98 | 0 |
| 03:30 PM | $221.98 | Up $0.00 | $221.98 | $221.98 | 0 |
| 03:30 PM | $221.98 | Up $0.00 | $221.98 | $221.98 | 0 |
| 03:28 PM | $221.98 | Up $0.07 | $222.08 | $221.98 | 300 |
| 03:28 PM | $221.98 | Up $0.00 | $222.08 | $221.98 | 0 |
| 03:25 PM | $221.91 | Down $ -0.07 | $221.98 | $221.91 | 400 |
| 03:25 PM | $221.91 | Up $0.00 | $221.98 | $221.91 | 0 |
| 03:25 PM | $221.91 | Up $0.00 | $221.98 | $221.91 | 0 |
| 03:24 PM | $221.98 | Down $ -0.02 | $221.98 | $221.98 | 100 |
| 03:23 PM | $222.00 | Up $0.00 | $222.00 | $221.97 | 200 |
| 03:21 PM | $222.00 | Down $ -0.49 | $222.00 | $222.00 | 400 |
| 03:21 PM | $222.00 | Up $0.00 | $222.00 | $222.00 | 0 |
| 03:19 PM | $222.49 | Up $0.49 | $222.49 | $222.23 | 500 |
| 03:19 PM | $222.49 | Up $0.00 | $222.49 | $222.23 | 0 |
| 03:17 PM | $222.00 | Down $ -0.08 | $222.00 | $222.00 | 100 |
| 03:17 PM | $222.00 | Up $0.00 | $222.00 | $222.00 | 0 |
| 03:10 PM | $222.08 | Down $ -0.22 | $222.08 | $222.08 | 100 |
| 03:10 PM | $222.08 | Up $0.00 | $222.08 | $222.08 | 0 |
| 03:10 PM | $222.08 | Up $0.00 | $222.08 | $222.08 | 0 |
| 03:10 PM | $222.08 | Up $0.00 | $222.08 | $222.08 | 0 |
| 03:10 PM | $222.08 | Up $0.00 | $222.08 | $222.08 | 0 |
| 03:10 PM | $222.08 | Up $0.00 | $222.08 | $222.08 | 0 |
| 03:10 PM | $222.08 | Up $0.00 | $222.08 | $222.08 | 0 |
| 03:02 PM | $222.30 | Down $ -0.01 | $222.41 | $222.30 | 300 |
| 03:02 PM | $222.30 | Up $0.00 | $222.41 | $222.30 | 0 |
| 03:02 PM | $222.30 | Up $0.00 | $222.41 | $222.30 | 0 |
| 03:02 PM | $222.30 | Up $0.00 | $222.41 | $222.30 | 0 |
| 03:02 PM | $222.30 | Up $0.00 | $222.41 | $222.30 | 0 |
| 03:02 PM | $222.30 | Up $0.00 | $222.41 | $222.30 | 0 |
| 03:02 PM | $222.30 | Up $0.00 | $222.41 | $222.30 | 0 |
| 03:02 PM | $222.30 | Up $0.00 | $222.41 | $222.30 | 0 |
| 02:58 PM | $222.31 | Down $ -0.26 | $222.55 | $222.31 | 200 |
| 02:58 PM | $222.31 | Up $0.00 | $222.55 | $222.31 | 0 |
| 02:58 PM | $222.31 | Up $0.00 | $222.55 | $222.31 | 0 |
| 02:58 PM | $222.31 | Up $0.00 | $222.55 | $222.31 | 0 |
| 02:57 PM | $222.57 | Down $ -0.07 | $222.63 | $222.57 | 300 |
| 02:56 PM | $222.64 | Down $ -0.12 | $222.64 | $222.64 | 100 |
| 02:55 PM | $222.76 | Down $ -0.08 | $222.76 | $222.76 | 100 |
| 02:51 PM | $222.84 | Up $0.02 | $222.92 | $222.84 | 200 |
| 02:51 PM | $222.84 | Up $0.00 | $222.92 | $222.84 | 0 |
| 02:51 PM | $222.84 | Up $0.00 | $222.92 | $222.84 | 0 |
| 02:51 PM | $222.84 | Up $0.00 | $222.92 | $222.84 | 0 |
| 02:50 PM | $222.82 | Up $0.11 | $222.82 | $222.72 | 200 |
| 02:48 PM | $222.71 | Down $ -0.01 | $222.71 | $222.66 | 600 |
| 02:48 PM | $222.71 | Up $0.00 | $222.71 | $222.66 | 0 |
| 02:47 PM | $222.72 | Down $ -0.10 | $222.82 | $222.72 | 300 |
| 02:46 PM | $222.82 | Up $0.10 | $222.87 | $222.74 | 1,000 |
| 02:44 PM | $222.72 | Up $0.13 | $222.72 | $222.72 | 100 |
| 02:44 PM | $222.72 | Up $0.00 | $222.72 | $222.72 | 0 |
| 02:34 PM | $222.59 | Up $0.05 | $222.59 | $222.59 | 100 |
| 02:34 PM | $222.59 | Up $0.00 | $222.59 | $222.59 | 0 |
| 02:34 PM | $222.59 | Up $0.00 | $222.59 | $222.59 | 0 |
| 02:34 PM | $222.59 | Up $0.00 | $222.59 | $222.59 | 0 |
| 02:34 PM | $222.59 | Up $0.00 | $222.59 | $222.59 | 0 |
| 02:34 PM | $222.59 | Up $0.00 | $222.59 | $222.59 | 0 |
| 02:34 PM | $222.59 | Up $0.00 | $222.59 | $222.59 | 0 |
| 02:34 PM | $222.59 | Up $0.00 | $222.59 | $222.59 | 0 |
| 02:34 PM | $222.59 | Up $0.00 | $222.59 | $222.59 | 0 |
| 02:34 PM | $222.59 | Up $0.00 | $222.59 | $222.59 | 0 |
| 02:28 PM | $222.54 | Down $ -0.06 | $222.54 | $222.54 | 100 |
| 02:28 PM | $222.54 | Up $0.00 | $222.54 | $222.54 | 0 |
| 02:28 PM | $222.54 | Up $0.00 | $222.54 | $222.54 | 0 |
| 02:28 PM | $222.54 | Up $0.00 | $222.54 | $222.54 | 0 |
| 02:28 PM | $222.54 | Up $0.00 | $222.54 | $222.54 | 0 |
| 02:28 PM | $222.54 | Up $0.00 | $222.54 | $222.54 | 0 |
| 02:26 PM | $222.60 | Down $ -0.10 | $222.63 | $222.60 | 700 |
| 02:26 PM | $222.60 | Up $0.00 | $222.63 | $222.60 | 0 |
| 02:04 PM | $222.70 | Up $0.07 | $222.82 | $222.70 | 800 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 02:04 PM | $222.70 | Up $0.00 | $222.82 | $222.70 | 0 |
| 01:45 PM | $222.63 | Down $ -0.09 | $222.64 | $222.63 | 500 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:45 PM | $222.63 | Up $0.00 | $222.64 | $222.63 | 0 |
| 01:38 PM | $222.72 | Up $0.25 | $222.72 | $222.72 | 100 |
| 01:38 PM | $222.72 | Up $0.00 | $222.72 | $222.72 | 0 |
| 01:38 PM | $222.72 | Up $0.00 | $222.72 | $222.72 | 0 |
| 01:38 PM | $222.72 | Up $0.00 | $222.72 | $222.72 | 0 |
| 01:38 PM | $222.72 | Up $0.00 | $222.72 | $222.72 | 0 |
| 01:38 PM | $222.72 | Up $0.00 | $222.72 | $222.72 | 0 |
| 01:38 PM | $222.72 | Up $0.00 | $222.72 | $222.72 | 0 |
| 01:36 PM | $222.47 | Up $0.21 | $222.54 | $222.40 | 500 |
| 01:36 PM | $222.47 | Up $0.00 | $222.54 | $222.40 | 0 |
| 01:35 PM | $222.26 | Down $ -0.26 | $222.32 | $222.26 | 300 |
| 01:34 PM | $222.52 | Up $0.09 | $222.52 | $222.37 | 400 |
| 01:28 PM | $222.43 | Up $0.16 | $222.43 | $222.21 | 900 |
| 01:28 PM | $222.43 | Up $0.00 | $222.43 | $222.21 | 0 |
| 01:28 PM | $222.43 | Up $0.00 | $222.43 | $222.21 | 0 |
| 01:28 PM | $222.43 | Up $0.00 | $222.43 | $222.21 | 0 |
| 01:28 PM | $222.43 | Up $0.00 | $222.43 | $222.21 | 0 |
| 01:28 PM | $222.43 | Up $0.00 | $222.43 | $222.21 | 0 |
| 01:23 PM | $222.27 | Down $ -0.24 | $222.28 | $222.27 | 500 |
| 01:23 PM | $222.27 | Up $0.00 | $222.28 | $222.27 | 0 |
| 01:23 PM | $222.27 | Up $0.00 | $222.28 | $222.27 | 0 |
| 01:23 PM | $222.27 | Up $0.00 | $222.28 | $222.27 | 0 |
| 01:23 PM | $222.27 | Up $0.00 | $222.28 | $222.27 | 0 |
| 01:21 PM | $222.51 | Up $0.31 | $222.51 | $222.51 | 100 |
| 01:21 PM | $222.51 | Up $0.00 | $222.51 | $222.51 | 0 |
| 01:20 PM | $222.20 | Up $0.22 | $222.20 | $221.98 | 600 |
| 01:19 PM | $221.98 | Down $ -0.19 | $221.98 | $221.98 | 200 |
| 01:18 PM | $222.16 | Down $ -0.09 | $222.23 | $222.15 | 1,000 |
| 01:12 PM | $222.25 | Up $0.03 | $222.28 | $222.25 | 600 |
| 01:12 PM | $222.25 | Up $0.00 | $222.28 | $222.25 | 0 |
| 01:12 PM | $222.25 | Up $0.00 | $222.28 | $222.25 | 0 |
| 01:12 PM | $222.25 | Up $0.00 | $222.28 | $222.25 | 0 |
| 01:12 PM | $222.25 | Up $0.00 | $222.28 | $222.25 | 0 |
| 01:12 PM | $222.25 | Up $0.00 | $222.28 | $222.25 | 0 |
| 01:10 PM | $222.22 | Down $ -0.13 | $222.47 | $222.22 | 400 |
| 01:10 PM | $222.22 | Up $0.00 | $222.47 | $222.22 | 0 |
| 12:59 PM | $222.35 | Up $0.45 | $222.35 | $222.08 | 400 |
| 12:59 PM | $222.35 | Up $0.00 | $222.35 | $222.08 | 0 |
| 12:59 PM | $222.35 | Up $0.00 | $222.35 | $222.08 | 0 |
| 12:59 PM | $222.35 | Up $0.00 | $222.35 | $222.08 | 0 |
| 12:59 PM | $222.35 | Up $0.00 | $222.35 | $222.08 | 0 |
| 12:59 PM | $222.35 | Up $0.00 | $222.35 | $222.08 | 0 |
| 12:59 PM | $222.35 | Up $0.00 | $222.35 | $222.08 | 0 |
| 12:59 PM | $222.35 | Up $0.00 | $222.35 | $222.08 | 0 |
| 12:59 PM | $222.35 | Up $0.00 | $222.35 | $222.08 | 0 |
| 12:59 PM | $222.35 | Up $0.00 | $222.35 | $222.08 | 0 |
| 12:59 PM | $222.35 | Up $0.00 | $222.35 | $222.08 | 0 |
| 12:48 PM | $221.90 | Down $ -0.41 | $221.99 | $221.90 | 300 |
| 12:48 PM | $221.90 | Up $0.00 | $221.99 | $221.90 | 0 |
| 12:48 PM | $221.90 | Up $0.00 | $221.99 | $221.90 | 0 |
| 12:48 PM | $221.90 | Up $0.00 | $221.99 | $221.90 | 0 |
| 12:48 PM | $221.90 | Up $0.00 | $221.99 | $221.90 | 0 |
| 12:48 PM | $221.90 | Up $0.00 | $221.99 | $221.90 | 0 |
| 12:48 PM | $221.90 | Up $0.00 | $221.99 | $221.90 | 0 |
| 12:48 PM | $221.90 | Up $0.00 | $221.99 | $221.90 | 0 |
| 12:48 PM | $221.90 | Up $0.00 | $221.99 | $221.90 | 0 |
| 12:48 PM | $221.90 | Up $0.00 | $221.99 | $221.90 | 0 |
| 12:48 PM | $221.90 | Up $0.00 | $221.99 | $221.90 | 0 |
| 12:38 PM | $222.31 | Up $0.29 | $222.31 | $222.31 | 100 |
| 12:38 PM | $222.31 | Up $0.00 | $222.31 | $222.31 | 0 |
| 12:38 PM | $222.31 | Up $0.00 | $222.31 | $222.31 | 0 |
| 12:38 PM | $222.31 | Up $0.00 | $222.31 | $222.31 | 0 |
| 12:38 PM | $222.31 | Up $0.00 | $222.31 | $222.31 | 0 |
| 12:38 PM | $222.31 | Up $0.00 | $222.31 | $222.31 | 0 |
| 12:38 PM | $222.31 | Up $0.00 | $222.31 | $222.31 | 0 |
| 12:38 PM | $222.31 | Up $0.00 | $222.31 | $222.31 | 0 |
| 12:38 PM | $222.31 | Up $0.00 | $222.31 | $222.31 | 0 |
| 12:38 PM | $222.31 | Up $0.00 | $222.31 | $222.31 | 0 |
| 12:37 PM | $222.02 | Up $0.13 | $222.02 | $221.83 | 800 |
| 12:36 PM | $221.89 | Down $ -0.20 | $221.97 | $221.89 | 200 |
| 12:28 PM | $222.09 | Down $ -0.29 | $222.17 | $222.09 | 300 |
| 12:28 PM | $222.09 | Up $0.00 | $222.17 | $222.09 | 0 |
| 12:28 PM | $222.09 | Up $0.00 | $222.17 | $222.09 | 0 |
| 12:28 PM | $222.09 | Up $0.00 | $222.17 | $222.09 | 0 |
| 12:28 PM | $222.09 | Up $0.00 | $222.17 | $222.09 | 0 |
| 12:28 PM | $222.09 | Up $0.00 | $222.17 | $222.09 | 0 |
| 12:28 PM | $222.09 | Up $0.00 | $222.17 | $222.09 | 0 |
| 12:28 PM | $222.09 | Up $0.00 | $222.17 | $222.09 | 0 |
| 12:26 PM | $222.38 | Up $0.21 | $222.38 | $222.37 | 300 |
| 12:26 PM | $222.38 | Up $0.00 | $222.38 | $222.37 | 0 |
| 12:25 PM | $222.17 | Down $ -0.20 | $222.17 | $222.17 | 200 |
| 12:24 PM | $222.37 | Down $ -0.04 | $222.41 | $222.31 | 1,200 |
| 12:23 PM | $222.41 | Down $ -0.03 | $222.41 | $222.41 | 100 |
| 12:20 PM | $222.44 | Up $0.08 | $222.44 | $222.44 | 100 |
| 12:20 PM | $222.44 | Up $0.00 | $222.44 | $222.44 | 0 |
| 12:20 PM | $222.44 | Up $0.00 | $222.44 | $222.44 | 0 |
| 12:16 PM | $222.36 | Up $0.03 | $222.36 | $222.36 | 100 |
| 12:16 PM | $222.36 | Up $0.00 | $222.36 | $222.36 | 0 |
| 12:16 PM | $222.36 | Up $0.00 | $222.36 | $222.36 | 0 |
| 12:16 PM | $222.36 | Up $0.00 | $222.36 | $222.36 | 0 |
| 12:15 PM | $222.33 | Up $0.05 | $222.33 | $222.33 | 100 |
| 12:11 PM | $222.28 | Up $0.28 | $222.28 | $222.20 | 300 |
| 12:11 PM | $222.28 | Up $0.00 | $222.28 | $222.20 | 0 |
| 12:11 PM | $222.28 | Up $0.00 | $222.28 | $222.20 | 0 |
| 12:11 PM | $222.28 | Up $0.00 | $222.28 | $222.20 | 0 |
| 12:09 PM | $222.00 | Down $ -0.06 | $222.21 | $222.00 | 500 |
| 12:09 PM | $222.00 | Up $0.00 | $222.21 | $222.00 | 0 |
| 12:08 PM | $222.06 | Up $0.05 | $222.06 | $221.99 | 200 |
| 12:07 PM | $222.01 | Up $0.01 | $222.01 | $221.96 | 700 |
| 12:06 PM | $222.00 | Down $ -0.09 | $222.00 | $221.91 | 900 |
| 12:02 PM | $222.09 | Down $ -0.13 | $222.09 | $221.97 | 1,200 |
| 12:02 PM | $222.09 | Up $0.00 | $222.09 | $221.97 | 0 |
| 12:02 PM | $222.09 | Up $0.00 | $222.09 | $221.97 | 0 |
| 12:02 PM | $222.09 | Up $0.00 | $222.09 | $221.97 | 0 |
| 11:42 AM | $222.22 | Down $ -0.06 | $222.22 | $222.10 | 600 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:42 AM | $222.22 | Up $0.00 | $222.22 | $222.10 | 0 |
| 11:41 AM | $222.28 | Down $ -0.14 | $222.52 | $222.15 | 1,200 |
| 11:38 AM | $222.42 | Down $ -0.13 | $222.42 | $222.42 | 100 |
| 11:38 AM | $222.42 | Up $0.00 | $222.42 | $222.42 | 0 |
| 11:38 AM | $222.42 | Up $0.00 | $222.42 | $222.42 | 0 |
| 11:35 AM | $222.55 | Down $ -0.23 | $222.70 | $222.55 | 1,300 |
| 11:35 AM | $222.55 | Up $0.00 | $222.70 | $222.55 | 0 |
| 11:35 AM | $222.55 | Up $0.00 | $222.70 | $222.55 | 0 |
| 11:32 AM | $222.78 | Down $ -0.04 | $222.80 | $222.74 | 600 |
| 11:32 AM | $222.78 | Up $0.00 | $222.80 | $222.74 | 0 |
| 11:32 AM | $222.78 | Up $0.00 | $222.80 | $222.74 | 0 |
| 11:29 AM | $222.82 | Down $ -0.28 | $222.85 | $222.82 | 200 |
| 11:29 AM | $222.82 | Up $0.00 | $222.85 | $222.82 | 0 |
| 11:29 AM | $222.82 | Up $0.00 | $222.85 | $222.82 | 0 |
| 11:22 AM | $223.10 | Down $ -0.20 | $223.10 | $223.10 | 200 |
| 11:22 AM | $223.10 | Up $0.00 | $223.10 | $223.10 | 0 |
| 11:22 AM | $223.10 | Up $0.00 | $223.10 | $223.10 | 0 |
| 11:22 AM | $223.10 | Up $0.00 | $223.10 | $223.10 | 0 |
| 11:22 AM | $223.10 | Up $0.00 | $223.10 | $223.10 | 0 |
| 11:22 AM | $223.10 | Up $0.00 | $223.10 | $223.10 | 0 |
| 11:22 AM | $223.10 | Up $0.00 | $223.10 | $223.10 | 0 |
| 11:20 AM | $223.30 | Down $ -0.05 | $223.37 | $223.30 | 300 |
| 11:20 AM | $223.30 | Up $0.00 | $223.37 | $223.30 | 0 |
| 11:18 AM | $223.35 | Down $ -0.32 | $223.44 | $223.35 | 500 |
| 11:18 AM | $223.35 | Up $0.00 | $223.44 | $223.35 | 0 |
| 11:11 AM | $223.67 | Up $0.42 | $223.68 | $223.45 | 700 |
| 11:11 AM | $223.67 | Up $0.00 | $223.68 | $223.45 | 0 |
| 11:11 AM | $223.67 | Up $0.00 | $223.68 | $223.45 | 0 |
| 11:11 AM | $223.67 | Up $0.00 | $223.68 | $223.45 | 0 |
| 11:11 AM | $223.67 | Up $0.00 | $223.68 | $223.45 | 0 |
| 11:11 AM | $223.67 | Up $0.00 | $223.68 | $223.45 | 0 |
| 11:11 AM | $223.67 | Up $0.00 | $223.68 | $223.45 | 0 |
| 11:06 AM | $223.25 | Down $ -0.10 | $223.25 | $223.09 | 300 |
| 11:06 AM | $223.25 | Up $0.00 | $223.25 | $223.09 | 0 |
| 11:06 AM | $223.25 | Up $0.00 | $223.25 | $223.09 | 0 |
| 11:06 AM | $223.25 | Up $0.00 | $223.25 | $223.09 | 0 |
| 11:06 AM | $223.25 | Up $0.00 | $223.25 | $223.09 | 0 |
| 11:02 AM | $223.35 | Up $0.39 | $223.36 | $223.33 | 500 |
| 11:02 AM | $223.35 | Up $0.00 | $223.36 | $223.33 | 0 |
| 11:02 AM | $223.35 | Up $0.00 | $223.36 | $223.33 | 0 |
| 11:02 AM | $223.35 | Up $0.00 | $223.36 | $223.33 | 0 |
| 11:01 AM | $222.96 | Down $ -0.05 | $222.98 | $222.96 | 200 |
| 10:59 AM | $223.01 | Up $0.00 | $223.02 | $223.01 | 500 |
| 10:59 AM | $223.01 | Up $0.00 | $223.02 | $223.01 | 0 |
| 10:43 AM | $223.01 | Down $ -0.72 | $223.24 | $223.01 | 800 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:43 AM | $223.01 | Up $0.00 | $223.24 | $223.01 | 0 |
| 10:40 AM | $223.73 | Up $0.74 | $223.73 | $223.19 | 200 |
| 10:40 AM | $223.73 | Up $0.00 | $223.73 | $223.19 | 0 |
| 10:40 AM | $223.73 | Up $0.00 | $223.73 | $223.19 | 0 |
| 10:29 AM | $222.99 | Up $0.57 | $223.27 | $222.99 | 500 |
| 10:29 AM | $222.99 | Up $0.00 | $223.27 | $222.99 | 0 |
| 10:29 AM | $222.99 | Up $0.00 | $223.27 | $222.99 | 0 |
| 10:29 AM | $222.99 | Up $0.00 | $223.27 | $222.99 | 0 |
| 10:29 AM | $222.99 | Up $0.00 | $223.27 | $222.99 | 0 |
| 10:29 AM | $222.99 | Up $0.00 | $223.27 | $222.99 | 0 |
| 10:29 AM | $222.99 | Up $0.00 | $223.27 | $222.99 | 0 |
| 10:29 AM | $222.99 | Up $0.00 | $223.27 | $222.99 | 0 |
| 10:29 AM | $222.99 | Up $0.00 | $223.27 | $222.99 | 0 |
| 10:29 AM | $222.99 | Up $0.00 | $223.27 | $222.99 | 0 |
| 10:29 AM | $222.99 | Up $0.00 | $223.27 | $222.99 | 0 |
| 10:26 AM | $222.42 | Down $ -0.78 | $222.42 | $222.42 | 100 |
| 10:26 AM | $222.42 | Up $0.00 | $222.42 | $222.42 | 0 |
| 10:26 AM | $222.42 | Up $0.00 | $222.42 | $222.42 | 0 |
| 10:25 AM | $223.20 | Down $ -0.31 | $223.20 | $223.19 | 400 |
| 10:08 AM | $223.51 | Down $ -0.80 | $223.51 | $223.51 | 100 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:08 AM | $223.51 | Up $0.00 | $223.51 | $223.51 | 0 |
| 10:07 AM | $224.31 | Down $ -0.43 | $224.31 | $224.31 | 200 |
| 10:01 AM | $224.74 | Up $0.41 | $224.97 | $224.74 | 300 |
| 10:01 AM | $224.74 | Up $0.00 | $224.97 | $224.74 | 0 |
| 10:01 AM | $224.74 | Up $0.00 | $224.97 | $224.74 | 0 |
| 10:01 AM | $224.74 | Up $0.00 | $224.97 | $224.74 | 0 |
| 10:01 AM | $224.74 | Up $0.00 | $224.97 | $224.74 | 0 |
| 10:01 AM | $224.74 | Up $0.00 | $224.97 | $224.74 | 0 |
| 09:58 AM | $224.33 | Down $ -0.29 | $224.33 | $224.33 | 400 |
| 09:58 AM | $224.33 | Up $0.00 | $224.33 | $224.33 | 0 |
| 09:58 AM | $224.33 | Up $0.00 | $224.33 | $224.33 | 0 |
| 09:57 AM | $224.62 | Down $ -0.01 | $224.63 | $224.62 | 200 |
| 09:56 AM | $224.63 | Down $ -0.03 | $224.75 | $224.63 | 200 |
| 09:55 AM | $224.66 | Up $0.15 | $224.66 | $224.66 | 100 |
| 09:52 AM | $224.51 | Up $0.01 | $224.51 | $224.51 | 100 |
| 09:52 AM | $224.51 | Up $0.00 | $224.51 | $224.51 | 0 |
| 09:52 AM | $224.51 | Up $0.00 | $224.51 | $224.51 | 0 |
| 09:51 AM | $224.50 | Up $0.47 | $224.50 | $224.50 | 300 |
| 09:35 AM | $224.03 | Down $ -0.09 | $224.03 | $224.03 | 100 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:35 AM | $224.03 | Up $0.00 | $224.03 | $224.03 | 0 |
| 09:30 AM | $224.12 | Down $ -2.63 | $224.23 | $224.12 | 500 |
| 09:30 AM | $224.12 | Up $0.00 | $224.23 | $224.12 | 0 |
| 09:30 AM | $224.12 | Up $0.00 | $224.23 | $224.12 | 0 |
| 09:30 AM | $224.12 | Up $0.00 | $224.23 | $224.12 | 0 |
| 09:30 AM | $224.12 | Up $0.00 | $224.23 | $224.12 | 0 |
| Previous close | $226.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2025 | $222.50 | $222.06 | $222.92 | $221.70 | 41,300 |
| 29/08/2025 | $226.75 | $226.97 | $227.25 | $226.25 | 28,100 |
| 28/08/2025 | $227.89 | $228.34 | $228.34 | $227.10 | 43,800 |
| 27/08/2025 | $229.53 | $229.96 | $230.45 | $228.14 | 31,700 |
| 26/08/2025 | $230.87 | $235.24 | $235.35 | $230.77 | 153,500 |
| 25/08/2025 | $234.05 | $232.07 | $234.27 | $231.92 | 53,800 |
| 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 | $217.28 | $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 |
Graphs are not available, please refer to the detailed table