Find a quote

COLLIERS INTERNATIONAL GROUP INC

186.55 Up 3.05 (1.63 %)

Delayed : 2025/07/16 16:12:35

  • Previous close $183.50
  • Opening $183.58
  • Today High $187.16
  • Today Low $183.00
  • Price Bid $182.00
  • Price Ask $182.00
  • 52 Weeks High $218.47
  • 52 Weeks Low $146.61
  • Size Bid 10
  • Size Ask 1
  • Volume 42,125

Intraday history

Hour Last Change High Low Volume
04:00 PM $183.80 Down $ -0.19 $183.80 $183.80 6,500
03:59 PM $183.99 Down $ -0.10 $183.99 $183.98 300
03:58 PM $184.09 Down $ -0.41 $184.31 $184.09 1,400
03:57 PM $184.50 Down $ -0.21 $184.63 $184.47 900
03:56 PM $184.71 Up $0.17 $184.71 $184.44 2,400
03:55 PM $184.54 Up $0.18 $184.66 $184.22 2,600
03:54 PM $184.36 Up $0.41 $184.36 $183.86 1,600
03:53 PM $183.95 Up $0.08 $184.17 $183.65 1,200
03:51 PM $183.87 Down $ -0.06 $183.87 $183.86 200
03:51 PM $183.87 Up $0.00 $183.87 $183.86 0
03:50 PM $183.93 Up $0.08 $183.93 $183.66 1,800
03:49 PM $183.85 Up $0.07 $183.85 $183.83 300
03:48 PM $183.78 Up $0.24 $183.79 $183.77 400
03:38 PM $183.54 Up $0.10 $183.54 $183.54 100
03:38 PM $183.54 Up $0.00 $183.54 $183.54 0
03:38 PM $183.54 Up $0.00 $183.54 $183.54 0
03:38 PM $183.54 Up $0.00 $183.54 $183.54 0
03:38 PM $183.54 Up $0.00 $183.54 $183.54 0
03:38 PM $183.54 Up $0.00 $183.54 $183.54 0
03:38 PM $183.54 Up $0.00 $183.54 $183.54 0
03:38 PM $183.54 Up $0.00 $183.54 $183.54 0
03:38 PM $183.54 Up $0.00 $183.54 $183.54 0
03:38 PM $183.54 Up $0.00 $183.54 $183.54 0
03:37 PM $183.44 Down $ -0.10 $183.44 $183.25 700
03:33 PM $183.54 Up $0.09 $183.54 $183.49 300
03:33 PM $183.54 Up $0.00 $183.54 $183.49 0
03:33 PM $183.54 Up $0.00 $183.54 $183.49 0
03:33 PM $183.54 Up $0.00 $183.54 $183.49 0
03:29 PM $183.45 Down $ -0.21 $183.60 $183.45 300
03:29 PM $183.45 Up $0.00 $183.60 $183.45 0
03:29 PM $183.45 Up $0.00 $183.60 $183.45 0
03:29 PM $183.45 Up $0.00 $183.60 $183.45 0
03:25 PM $183.66 Up $0.11 $183.66 $183.65 500
03:25 PM $183.66 Up $0.00 $183.66 $183.65 0
03:25 PM $183.66 Up $0.00 $183.66 $183.65 0
03:25 PM $183.66 Up $0.00 $183.66 $183.65 0
03:22 PM $183.55 Up $0.09 $183.55 $183.55 300
03:22 PM $183.55 Up $0.00 $183.55 $183.55 0
03:22 PM $183.55 Up $0.00 $183.55 $183.55 0
03:21 PM $183.46 Up $0.01 $183.46 $183.44 300
03:19 PM $183.45 Up $0.33 $183.45 $183.45 300
03:19 PM $183.45 Up $0.00 $183.45 $183.45 0
03:15 PM $183.12 Up $0.16 $183.12 $183.12 300
03:15 PM $183.12 Up $0.00 $183.12 $183.12 0
03:15 PM $183.12 Up $0.00 $183.12 $183.12 0
03:15 PM $183.12 Up $0.00 $183.12 $183.12 0
03:13 PM $182.96 Up $0.21 $182.96 $182.85 400
03:13 PM $182.96 Up $0.00 $182.96 $182.85 0
03:10 PM $182.76 Down $ -0.06 $182.76 $182.76 100
03:10 PM $182.76 Up $0.00 $182.76 $182.76 0
03:10 PM $182.76 Up $0.00 $182.76 $182.76 0
03:09 PM $182.81 Up $0.01 $182.81 $182.80 300
03:08 PM $182.80 Up $0.15 $182.80 $182.80 100
03:06 PM $182.65 Down $ -0.15 $182.65 $182.65 100
03:06 PM $182.65 Up $0.00 $182.65 $182.65 0
03:02 PM $182.80 Up $0.11 $182.80 $182.76 400
03:02 PM $182.80 Up $0.00 $182.80 $182.76 0
03:02 PM $182.80 Up $0.00 $182.80 $182.76 0
03:02 PM $182.80 Up $0.00 $182.80 $182.76 0
03:01 PM $182.69 Down $ -0.23 $182.69 $182.69 200
02:59 PM $182.92 Up $0.41 $182.92 $182.59 900
02:59 PM $182.92 Up $0.00 $182.92 $182.59 0
02:58 PM $182.51 Down $ -0.31 $182.52 $182.51 200
02:54 PM $182.82 Down $ -0.31 $182.83 $182.82 300
02:54 PM $182.82 Up $0.00 $182.83 $182.82 0
02:54 PM $182.82 Up $0.00 $182.83 $182.82 0
02:54 PM $182.82 Up $0.00 $182.83 $182.82 0
02:48 PM $183.13 Up $0.15 $183.16 $183.13 200
02:48 PM $183.13 Up $0.00 $183.16 $183.13 0
02:48 PM $183.13 Up $0.00 $183.16 $183.13 0
02:48 PM $183.13 Up $0.00 $183.16 $183.13 0
02:48 PM $183.13 Up $0.00 $183.16 $183.13 0
02:48 PM $183.13 Up $0.00 $183.16 $183.13 0
02:44 PM $182.98 Up $0.47 $182.98 $182.96 300
02:44 PM $182.98 Up $0.00 $182.98 $182.96 0
02:44 PM $182.98 Up $0.00 $182.98 $182.96 0
02:44 PM $182.98 Up $0.00 $182.98 $182.96 0
02:31 PM $182.51 Down $ -0.25 $182.52 $182.51 200
02:31 PM $182.51 Up $0.00 $182.52 $182.51 0
02:31 PM $182.51 Up $0.00 $182.52 $182.51 0
02:31 PM $182.51 Up $0.00 $182.52 $182.51 0
02:31 PM $182.51 Up $0.00 $182.52 $182.51 0
02:31 PM $182.51 Up $0.00 $182.52 $182.51 0
02:31 PM $182.51 Up $0.00 $182.52 $182.51 0
02:31 PM $182.51 Up $0.00 $182.52 $182.51 0
02:31 PM $182.51 Up $0.00 $182.52 $182.51 0
02:31 PM $182.51 Up $0.00 $182.52 $182.51 0
02:31 PM $182.51 Up $0.00 $182.52 $182.51 0
02:31 PM $182.51 Up $0.00 $182.52 $182.51 0
02:31 PM $182.51 Up $0.00 $182.52 $182.51 0
02:28 PM $182.76 Down $ -0.13 $182.76 $182.76 300
02:28 PM $182.76 Up $0.00 $182.76 $182.76 0
02:28 PM $182.76 Up $0.00 $182.76 $182.76 0
02:01 PM $182.89 Down $ -0.01 $182.90 $182.89 400
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:01 PM $182.89 Up $0.00 $182.90 $182.89 0
02:00 PM $182.90 Up $0.01 $182.90 $182.75 600
01:54 PM $182.89 Up $0.10 $182.89 $182.89 200
01:54 PM $182.89 Up $0.00 $182.89 $182.89 0
01:54 PM $182.89 Up $0.00 $182.89 $182.89 0
01:54 PM $182.89 Up $0.00 $182.89 $182.89 0
01:54 PM $182.89 Up $0.00 $182.89 $182.89 0
01:54 PM $182.89 Up $0.00 $182.89 $182.89 0
01:47 PM $182.79 Down $ -0.25 $182.79 $182.78 400
01:47 PM $182.79 Up $0.00 $182.79 $182.78 0
01:47 PM $182.79 Up $0.00 $182.79 $182.78 0
01:47 PM $182.79 Up $0.00 $182.79 $182.78 0
01:47 PM $182.79 Up $0.00 $182.79 $182.78 0
01:47 PM $182.79 Up $0.00 $182.79 $182.78 0
01:47 PM $182.79 Up $0.00 $182.79 $182.78 0
01:34 PM $183.04 Down $ -0.06 $183.05 $183.04 400
01:34 PM $183.04 Up $0.00 $183.05 $183.04 0
01:34 PM $183.04 Up $0.00 $183.05 $183.04 0
01:34 PM $183.04 Up $0.00 $183.05 $183.04 0
01:34 PM $183.04 Up $0.00 $183.05 $183.04 0
01:34 PM $183.04 Up $0.00 $183.05 $183.04 0
01:34 PM $183.04 Up $0.00 $183.05 $183.04 0
01:34 PM $183.04 Up $0.00 $183.05 $183.04 0
01:34 PM $183.04 Up $0.00 $183.05 $183.04 0
01:34 PM $183.04 Up $0.00 $183.05 $183.04 0
01:34 PM $183.04 Up $0.00 $183.05 $183.04 0
01:34 PM $183.04 Up $0.00 $183.05 $183.04 0
01:34 PM $183.04 Up $0.00 $183.05 $183.04 0
01:24 PM $183.10 Up $0.21 $183.10 $182.90 400
01:24 PM $183.10 Up $0.00 $183.10 $182.90 0
01:24 PM $183.10 Up $0.00 $183.10 $182.90 0
01:24 PM $183.10 Up $0.00 $183.10 $182.90 0
01:24 PM $183.10 Up $0.00 $183.10 $182.90 0
01:24 PM $183.10 Up $0.00 $183.10 $182.90 0
01:24 PM $183.10 Up $0.00 $183.10 $182.90 0
01:24 PM $183.10 Up $0.00 $183.10 $182.90 0
01:24 PM $183.10 Up $0.00 $183.10 $182.90 0
01:24 PM $183.10 Up $0.00 $183.10 $182.90 0
01:11 PM $182.89 Up $0.01 $182.89 $182.89 100
01:11 PM $182.89 Up $0.00 $182.89 $182.89 0
01:11 PM $182.89 Up $0.00 $182.89 $182.89 0
01:11 PM $182.89 Up $0.00 $182.89 $182.89 0
01:11 PM $182.89 Up $0.00 $182.89 $182.89 0
01:11 PM $182.89 Up $0.00 $182.89 $182.89 0
01:11 PM $182.89 Up $0.00 $182.89 $182.89 0
01:11 PM $182.89 Up $0.00 $182.89 $182.89 0
01:11 PM $182.89 Up $0.00 $182.89 $182.89 0
01:11 PM $182.89 Up $0.00 $182.89 $182.89 0
01:11 PM $182.89 Up $0.00 $182.89 $182.89 0
01:11 PM $182.89 Up $0.00 $182.89 $182.89 0
01:11 PM $182.89 Up $0.00 $182.89 $182.89 0
12:58 PM $182.88 Up $0.22 $182.88 $182.85 200
12:58 PM $182.88 Up $0.00 $182.88 $182.85 0
12:58 PM $182.88 Up $0.00 $182.88 $182.85 0
12:58 PM $182.88 Up $0.00 $182.88 $182.85 0
12:58 PM $182.88 Up $0.00 $182.88 $182.85 0
12:58 PM $182.88 Up $0.00 $182.88 $182.85 0
12:58 PM $182.88 Up $0.00 $182.88 $182.85 0
12:58 PM $182.88 Up $0.00 $182.88 $182.85 0
12:58 PM $182.88 Up $0.00 $182.88 $182.85 0
12:58 PM $182.88 Up $0.00 $182.88 $182.85 0
12:58 PM $182.88 Up $0.00 $182.88 $182.85 0
12:58 PM $182.88 Up $0.00 $182.88 $182.85 0
12:58 PM $182.88 Up $0.00 $182.88 $182.85 0
12:57 PM $182.66 Up $0.09 $182.66 $182.66 600
12:52 PM $182.57 Up $0.08 $182.57 $182.38 200
12:52 PM $182.57 Up $0.00 $182.57 $182.38 0
12:52 PM $182.57 Up $0.00 $182.57 $182.38 0
12:52 PM $182.57 Up $0.00 $182.57 $182.38 0
12:52 PM $182.57 Up $0.00 $182.57 $182.38 0
12:48 PM $182.49 Down $ -0.30 $182.59 $182.49 400
12:48 PM $182.49 Up $0.00 $182.59 $182.49 0
12:48 PM $182.49 Up $0.00 $182.59 $182.49 0
12:48 PM $182.49 Up $0.00 $182.59 $182.49 0
12:43 PM $182.79 Up $0.14 $182.79 $182.79 200
12:43 PM $182.79 Up $0.00 $182.79 $182.79 0
12:43 PM $182.79 Up $0.00 $182.79 $182.79 0
12:43 PM $182.79 Up $0.00 $182.79 $182.79 0
12:43 PM $182.79 Up $0.00 $182.79 $182.79 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 600
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:26 PM $182.65 Up $0.00 $182.83 $182.65 0
12:17 PM $182.65 Up $0.14 $182.65 $182.65 600
12:17 PM $182.65 Up $0.00 $182.65 $182.65 0
12:17 PM $182.65 Up $0.00 $182.65 $182.65 0
12:17 PM $182.65 Up $0.00 $182.65 $182.65 0
12:17 PM $182.65 Up $0.00 $182.65 $182.65 0
12:17 PM $182.65 Up $0.00 $182.65 $182.65 0
12:17 PM $182.65 Up $0.00 $182.65 $182.65 0
12:17 PM $182.65 Up $0.00 $182.65 $182.65 0
12:17 PM $182.65 Up $0.00 $182.65 $182.65 0
12:14 PM $182.51 Up $0.13 $182.51 $182.51 400
12:14 PM $182.51 Up $0.00 $182.51 $182.51 0
12:14 PM $182.51 Up $0.00 $182.51 $182.51 0
12:08 PM $182.38 Down $ -0.16 $182.58 $182.38 400
12:08 PM $182.38 Up $0.00 $182.58 $182.38 0
12:08 PM $182.38 Up $0.00 $182.58 $182.38 0
12:08 PM $182.38 Up $0.00 $182.58 $182.38 0
12:08 PM $182.38 Up $0.00 $182.58 $182.38 0
12:08 PM $182.38 Up $0.00 $182.58 $182.38 0
12:04 PM $182.54 Down $ -0.06 $182.54 $182.54 200
12:04 PM $182.54 Up $0.00 $182.54 $182.54 0
12:04 PM $182.54 Up $0.00 $182.54 $182.54 0
12:04 PM $182.54 Up $0.00 $182.54 $182.54 0
11:50 AM $182.60 Up $0.01 $182.60 $182.53 600
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:50 AM $182.60 Up $0.00 $182.60 $182.53 0
11:47 AM $182.59 Down $ -0.08 $182.59 $182.27 800
11:47 AM $182.59 Up $0.00 $182.59 $182.27 0
11:47 AM $182.59 Up $0.00 $182.59 $182.27 0
11:41 AM $182.67 Down $ -0.03 $182.69 $182.67 300
11:41 AM $182.67 Up $0.00 $182.69 $182.67 0
11:41 AM $182.67 Up $0.00 $182.69 $182.67 0
11:41 AM $182.67 Up $0.00 $182.69 $182.67 0
11:41 AM $182.67 Up $0.00 $182.69 $182.67 0
11:41 AM $182.67 Up $0.00 $182.69 $182.67 0
11:38 AM $182.70 Up $0.14 $182.70 $182.70 200
11:38 AM $182.70 Up $0.00 $182.70 $182.70 0
11:38 AM $182.70 Up $0.00 $182.70 $182.70 0
11:24 AM $182.56 Up $0.08 $182.56 $182.56 400
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:24 AM $182.56 Up $0.00 $182.56 $182.56 0
11:16 AM $182.48 Down $ -0.05 $182.48 $182.47 200
11:16 AM $182.48 Up $0.00 $182.48 $182.47 0
11:16 AM $182.48 Up $0.00 $182.48 $182.47 0
11:16 AM $182.48 Up $0.00 $182.48 $182.47 0
11:16 AM $182.48 Up $0.00 $182.48 $182.47 0
11:16 AM $182.48 Up $0.00 $182.48 $182.47 0
11:16 AM $182.48 Up $0.00 $182.48 $182.47 0
11:16 AM $182.48 Up $0.00 $182.48 $182.47 0
11:03 AM $182.53 Up $0.45 $182.53 $182.53 100
11:03 AM $182.53 Up $0.00 $182.53 $182.53 0
11:03 AM $182.53 Up $0.00 $182.53 $182.53 0
11:03 AM $182.53 Up $0.00 $182.53 $182.53 0
11:03 AM $182.53 Up $0.00 $182.53 $182.53 0
11:03 AM $182.53 Up $0.00 $182.53 $182.53 0
11:03 AM $182.53 Up $0.00 $182.53 $182.53 0
11:03 AM $182.53 Up $0.00 $182.53 $182.53 0
11:03 AM $182.53 Up $0.00 $182.53 $182.53 0
11:03 AM $182.53 Up $0.00 $182.53 $182.53 0
11:03 AM $182.53 Up $0.00 $182.53 $182.53 0
11:03 AM $182.53 Up $0.00 $182.53 $182.53 0
11:03 AM $182.53 Up $0.00 $182.53 $182.53 0
10:57 AM $182.08 Up $0.51 $182.08 $182.07 200
10:57 AM $182.08 Up $0.00 $182.08 $182.07 0
10:57 AM $182.08 Up $0.00 $182.08 $182.07 0
10:57 AM $182.08 Up $0.00 $182.08 $182.07 0
10:57 AM $182.08 Up $0.00 $182.08 $182.07 0
10:57 AM $182.08 Up $0.00 $182.08 $182.07 0
10:55 AM $181.57 Down $ -0.33 $181.57 $181.56 300
10:55 AM $181.57 Up $0.00 $181.57 $181.56 0
10:38 AM $181.90 Up $0.08 $181.90 $181.89 200
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:38 AM $181.90 Up $0.00 $181.90 $181.89 0
10:27 AM $181.82 Up $0.05 $181.82 $181.81 300
10:27 AM $181.82 Up $0.00 $181.82 $181.81 0
10:27 AM $181.82 Up $0.00 $181.82 $181.81 0
10:27 AM $181.82 Up $0.00 $181.82 $181.81 0
10:27 AM $181.82 Up $0.00 $181.82 $181.81 0
10:27 AM $181.82 Up $0.00 $181.82 $181.81 0
10:27 AM $181.82 Up $0.00 $181.82 $181.81 0
10:27 AM $181.82 Up $0.00 $181.82 $181.81 0
10:27 AM $181.82 Up $0.00 $181.82 $181.81 0
10:27 AM $181.82 Up $0.00 $181.82 $181.81 0
10:27 AM $181.82 Up $0.00 $181.82 $181.81 0
10:13 AM $181.77 Up $0.30 $181.77 $181.68 500
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:13 AM $181.77 Up $0.00 $181.77 $181.68 0
10:10 AM $181.47 Down $ -0.49 $181.47 $181.47 100
10:10 AM $181.47 Up $0.00 $181.47 $181.47 0
10:10 AM $181.47 Up $0.00 $181.47 $181.47 0
10:01 AM $181.96 Down $ -0.36 $181.96 $181.90 400
10:01 AM $181.96 Up $0.00 $181.96 $181.90 0
10:01 AM $181.96 Up $0.00 $181.96 $181.90 0
10:01 AM $181.96 Up $0.00 $181.96 $181.90 0
10:01 AM $181.96 Up $0.00 $181.96 $181.90 0
10:01 AM $181.96 Up $0.00 $181.96 $181.90 0
10:01 AM $181.96 Up $0.00 $181.96 $181.90 0
10:01 AM $181.96 Up $0.00 $181.96 $181.90 0
10:01 AM $181.96 Up $0.00 $181.96 $181.90 0
09:59 AM $182.32 Down $ -0.19 $182.37 $182.32 300
09:59 AM $182.32 Up $0.00 $182.37 $182.32 0
09:57 AM $182.51 Down $ -0.17 $182.51 $182.51 100
09:57 AM $182.51 Up $0.00 $182.51 $182.51 0
09:56 AM $182.68 Up $0.28 $182.68 $182.68 100
09:52 AM $182.40 Up $0.21 $182.40 $182.40 100
09:52 AM $182.40 Up $0.00 $182.40 $182.40 0
09:52 AM $182.40 Up $0.00 $182.40 $182.40 0
09:52 AM $182.40 Up $0.00 $182.40 $182.40 0
09:51 AM $182.19 Down $ -0.60 $182.19 $182.19 200
09:44 AM $182.79 Up $0.66 $182.79 $182.75 300
09:44 AM $182.79 Up $0.00 $182.79 $182.75 0
09:44 AM $182.79 Up $0.00 $182.79 $182.75 0
09:44 AM $182.79 Up $0.00 $182.79 $182.75 0
09:44 AM $182.79 Up $0.00 $182.79 $182.75 0
09:44 AM $182.79 Up $0.00 $182.79 $182.75 0
09:44 AM $182.79 Up $0.00 $182.79 $182.75 0
09:41 AM $182.13 Up $0.58 $182.13 $182.13 200
09:41 AM $182.13 Up $0.00 $182.13 $182.13 0
09:41 AM $182.13 Up $0.00 $182.13 $182.13 0
09:40 AM $181.55 Down $ -0.56 $181.55 $181.55 100
09:35 AM $182.11 Up $1.43 $182.11 $182.11 100
09:35 AM $182.11 Up $0.00 $182.11 $182.11 0
09:35 AM $182.11 Up $0.00 $182.11 $182.11 0
09:35 AM $182.11 Up $0.00 $182.11 $182.11 0
09:35 AM $182.11 Up $0.00 $182.11 $182.11 0
09:30 AM $180.68 Down $ -2.93 $180.68 $180.68 100
09:30 AM $180.68 Up $0.00 $180.68 $180.68 0
09:30 AM $180.68 Up $0.00 $180.68 $180.68 0
09:30 AM $180.68 Up $0.00 $180.68 $180.68 0
09:30 AM $180.68 Up $0.00 $180.68 $180.68 0
Previous close $183.61

One month history

Date Closing Opening High Low Volume
16/07/2025 $186.55 $184.48 $187.16 $184.48 27,000
15/07/2025 $183.50 $183.97 $184.00 $182.44 23,800
14/07/2025 $185.42 $185.18 $185.88 $184.76 19,600
11/07/2025 $183.80 $182.54 $184.71 $182.38 33,000
10/07/2025 $183.61 $184.57 $185.74 $183.34 25,000
09/07/2025 $180.61 $179.46 $181.31 $179.01 30,300
08/07/2025 $179.53 $180.80 $181.25 $179.32 25,400
07/07/2025 $178.43 $179.36 $179.36 $177.69 38,000
04/07/2025 $180.50 $180.72 $180.80 $180.00 10,800
03/07/2025 $180.54 $180.11 $180.77 $179.75 14,100
02/07/2025 $177.24 $179.32 $179.32 $176.58 35,000
30/06/2025 $178.17 $175.71 $179.00 $175.71 21,600
27/06/2025 $179.17 $179.75 $182.52 $178.34 49,600
26/06/2025 $178.02 $177.11 $178.20 $176.26 24,200
25/06/2025 $175.88 $179.53 $179.58 $175.53 46,000
24/06/2025 $182.33 $182.54 $182.97 $181.05 29,400
23/06/2025 $180.86 $179.72 $181.28 $178.11 116,900
20/06/2025 $177.24 $177.04 $177.49 $175.77 72,100
19/06/2025 $176.38 $177.03 $178.56 $176.38 14,100
18/06/2025 $176.96 $174.98 $177.21 $174.40 32,000
17/06/2025 $173.59 $173.04 $174.01 $172.20 22,500
16/06/2025 $173.86 $175.37 $175.63 $173.79 10,900
13/06/2025 $172.90 $174.24 $174.36 $172.26 28,200
12/06/2025 $176.37 $176.24 $177.16 $175.82 19,700
11/06/2025 $175.88 $177.32 $177.40 $175.66 28,100
10/06/2025 $177.03 $175.60 $177.39 $175.17 18,000
09/06/2025 $173.35 $172.94 $174.12 $172.94 14,300
06/06/2025 $172.76 $172.57 $173.14 $171.98 16,100
05/06/2025 $172.49 $172.98 $173.87 $171.55 53,700
04/06/2025 $171.18 $167.01 $171.19 $166.95 50,800
Graphs are not available, please refer to the detailed table