Find a quote

COLLIERS INTERNATIONAL GROUP INC

161.05 Up 1.46 (0.91 %)

Delayed : 2024/03/04 16:15:09

  • Previous close $159.59
  • Opening $160.14
  • Price Bid $156.51
  • Price Ask $156.51
  • Size Bid 1
  • Size Ask 2
  • Today High $161.52
  • Today Low $159.15
  • 52 Weeks High $176.51
  • 52 Weeks Low $115.00
  • Volume 42,335

Fundamentals

  • P/E Ratio : 84.27
  • Earnings/Share : 1.27
  • Dividends/Share : $0.20
  • Current Div. Yield : 0.25
  • Market Cap (M) : 8,060.77
  • Shares Out (M) : 48.73
  • Exchange : XTSE
  • Ex Dividend Date : 2023/12/28

Intraday history

Hour Last Change High Low Volume
04:00 PM $161.05 Up $0.11 $161.05 $161.05 7,500
03:59 PM $160.94 Down $ -0.04 $161.02 $160.91 800
03:58 PM $160.98 Up $0.02 $160.98 $160.91 1,100
03:57 PM $160.96 Down $ -0.06 $161.02 $160.87 1,700
03:56 PM $161.02 Down $ -0.16 $161.14 $161.02 700
03:55 PM $161.18 Up $0.08 $161.18 $161.18 100
03:53 PM $161.10 Up $0.11 $161.10 $161.10 100
03:53 PM $161.10 Up $0.00 $161.10 $161.10 0
03:52 PM $160.99 Down $ -0.07 $161.14 $160.99 800
03:51 PM $161.06 Down $ -0.08 $161.24 $161.06 600
03:50 PM $161.14 Up $0.04 $161.23 $161.14 800
03:49 PM $161.10 Up $0.01 $161.10 $161.06 800
03:48 PM $161.09 Up $0.03 $161.09 $161.02 400
03:47 PM $161.06 Down $ -0.32 $161.24 $161.06 1,800
03:45 PM $161.38 Up $0.11 $161.38 $161.29 200
03:45 PM $161.38 Up $0.00 $161.38 $161.29 0
03:43 PM $161.27 Up $0.10 $161.27 $161.27 100
03:43 PM $161.27 Up $0.00 $161.27 $161.27 0
03:42 PM $161.17 Down $ -0.31 $161.36 $161.17 800
03:40 PM $161.48 Up $0.12 $161.48 $161.48 100
03:40 PM $161.48 Up $0.00 $161.48 $161.48 0
03:38 PM $161.36 Up $0.04 $161.36 $161.36 100
03:38 PM $161.36 Up $0.00 $161.36 $161.36 0
03:35 PM $161.32 Down $ -0.08 $161.32 $161.32 200
03:35 PM $161.32 Up $0.00 $161.32 $161.32 0
03:35 PM $161.32 Up $0.00 $161.32 $161.32 0
03:34 PM $161.40 Up $0.11 $161.40 $161.40 100
03:33 PM $161.29 Up $0.10 $161.29 $161.20 400
03:32 PM $161.19 Up $0.08 $161.19 $161.19 200
03:31 PM $161.11 Up $0.00 $161.11 $161.10 200
03:29 PM $161.11 Down $ -0.12 $161.16 $161.11 200
03:29 PM $161.11 Up $0.00 $161.16 $161.11 0
03:20 PM $161.23 Down $ -0.14 $161.35 $161.23 300
03:20 PM $161.23 Up $0.00 $161.35 $161.23 0
03:20 PM $161.23 Up $0.00 $161.35 $161.23 0
03:20 PM $161.23 Up $0.00 $161.35 $161.23 0
03:20 PM $161.23 Up $0.00 $161.35 $161.23 0
03:20 PM $161.23 Up $0.00 $161.35 $161.23 0
03:20 PM $161.23 Up $0.00 $161.35 $161.23 0
03:20 PM $161.23 Up $0.00 $161.35 $161.23 0
03:20 PM $161.23 Up $0.00 $161.35 $161.23 0
03:18 PM $161.37 Down $ -0.10 $161.37 $161.37 100
03:18 PM $161.37 Up $0.00 $161.37 $161.37 0
03:16 PM $161.47 Up $0.01 $161.47 $161.47 100
03:16 PM $161.47 Up $0.00 $161.47 $161.47 0
03:15 PM $161.46 Down $ -0.06 $161.50 $161.37 700
03:09 PM $161.52 Up $0.03 $161.52 $161.51 200
03:09 PM $161.52 Up $0.00 $161.52 $161.51 0
03:09 PM $161.52 Up $0.00 $161.52 $161.51 0
03:09 PM $161.52 Up $0.00 $161.52 $161.51 0
03:09 PM $161.52 Up $0.00 $161.52 $161.51 0
03:09 PM $161.52 Up $0.00 $161.52 $161.51 0
03:05 PM $161.49 Up $0.01 $161.49 $161.49 300
03:05 PM $161.49 Up $0.00 $161.49 $161.49 0
03:05 PM $161.49 Up $0.00 $161.49 $161.49 0
03:05 PM $161.49 Up $0.00 $161.49 $161.49 0
03:04 PM $161.48 Up $0.13 $161.48 $161.48 200
03:03 PM $161.35 Up $0.12 $161.35 $161.35 100
03:02 PM $161.23 Up $0.02 $161.23 $161.23 100
03:01 PM $161.21 Up $0.24 $161.21 $161.21 100
02:59 PM $160.97 Down $ -0.01 $160.97 $160.97 100
02:59 PM $160.97 Up $0.00 $160.97 $160.97 0
02:57 PM $160.98 Down $ -0.05 $161.00 $160.98 200
02:57 PM $160.98 Up $0.00 $161.00 $160.98 0
02:50 PM $161.03 Down $ -0.03 $161.09 $161.03 300
02:50 PM $161.03 Up $0.00 $161.09 $161.03 0
02:50 PM $161.03 Up $0.00 $161.09 $161.03 0
02:50 PM $161.03 Up $0.00 $161.09 $161.03 0
02:50 PM $161.03 Up $0.00 $161.09 $161.03 0
02:50 PM $161.03 Up $0.00 $161.09 $161.03 0
02:50 PM $161.03 Up $0.00 $161.09 $161.03 0
02:48 PM $161.06 Down $ -0.19 $161.28 $161.06 500
02:48 PM $161.06 Up $0.00 $161.28 $161.06 0
02:47 PM $161.25 Up $0.37 $161.30 $161.25 400
02:46 PM $160.88 Down $ -0.19 $161.06 $160.88 900
02:45 PM $161.07 Up $0.01 $161.28 $161.06 1,200
02:37 PM $161.06 Down $ -0.16 $161.17 $161.06 500
02:37 PM $161.06 Up $0.00 $161.17 $161.06 0
02:37 PM $161.06 Up $0.00 $161.17 $161.06 0
02:37 PM $161.06 Up $0.00 $161.17 $161.06 0
02:37 PM $161.06 Up $0.00 $161.17 $161.06 0
02:37 PM $161.06 Up $0.00 $161.17 $161.06 0
02:37 PM $161.06 Up $0.00 $161.17 $161.06 0
02:37 PM $161.06 Up $0.00 $161.17 $161.06 0
02:36 PM $161.22 Up $0.37 $161.22 $160.90 600
02:33 PM $160.85 Up $0.03 $160.85 $160.83 400
02:33 PM $160.85 Up $0.00 $160.85 $160.83 0
02:33 PM $160.85 Up $0.00 $160.85 $160.83 0
02:28 PM $160.82 Up $0.13 $160.82 $160.79 600
02:28 PM $160.82 Up $0.00 $160.82 $160.79 0
02:28 PM $160.82 Up $0.00 $160.82 $160.79 0
02:28 PM $160.82 Up $0.00 $160.82 $160.79 0
02:28 PM $160.82 Up $0.00 $160.82 $160.79 0
01:59 PM $160.69 Up $0.06 $160.69 $160.64 400
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:59 PM $160.69 Up $0.00 $160.69 $160.64 0
01:56 PM $160.63 Up $0.09 $160.63 $160.63 100
01:56 PM $160.63 Up $0.00 $160.63 $160.63 0
01:56 PM $160.63 Up $0.00 $160.63 $160.63 0
01:46 PM $160.54 Down $ -0.29 $160.56 $160.50 400
01:46 PM $160.54 Up $0.00 $160.56 $160.50 0
01:46 PM $160.54 Up $0.00 $160.56 $160.50 0
01:46 PM $160.54 Up $0.00 $160.56 $160.50 0
01:46 PM $160.54 Up $0.00 $160.56 $160.50 0
01:46 PM $160.54 Up $0.00 $160.56 $160.50 0
01:46 PM $160.54 Up $0.00 $160.56 $160.50 0
01:46 PM $160.54 Up $0.00 $160.56 $160.50 0
01:46 PM $160.54 Up $0.00 $160.56 $160.50 0
01:46 PM $160.54 Up $0.00 $160.56 $160.50 0
01:37 PM $160.83 Up $0.07 $160.83 $160.83 100
01:37 PM $160.83 Up $0.00 $160.83 $160.83 0
01:37 PM $160.83 Up $0.00 $160.83 $160.83 0
01:37 PM $160.83 Up $0.00 $160.83 $160.83 0
01:37 PM $160.83 Up $0.00 $160.83 $160.83 0
01:37 PM $160.83 Up $0.00 $160.83 $160.83 0
01:37 PM $160.83 Up $0.00 $160.83 $160.83 0
01:37 PM $160.83 Up $0.00 $160.83 $160.83 0
01:37 PM $160.83 Up $0.00 $160.83 $160.83 0
01:21 PM $160.76 Up $0.17 $160.76 $160.76 100
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:21 PM $160.76 Up $0.00 $160.76 $160.76 0
01:18 PM $160.59 Down $ -0.21 $160.61 $160.59 200
01:18 PM $160.59 Up $0.00 $160.61 $160.59 0
01:18 PM $160.59 Up $0.00 $160.61 $160.59 0
01:17 PM $160.80 Up $0.19 $160.80 $160.80 100
01:08 PM $160.61 Down $ -0.14 $160.61 $160.61 100
01:08 PM $160.61 Up $0.00 $160.61 $160.61 0
01:08 PM $160.61 Up $0.00 $160.61 $160.61 0
01:08 PM $160.61 Up $0.00 $160.61 $160.61 0
01:08 PM $160.61 Up $0.00 $160.61 $160.61 0
01:08 PM $160.61 Up $0.00 $160.61 $160.61 0
01:08 PM $160.61 Up $0.00 $160.61 $160.61 0
01:08 PM $160.61 Up $0.00 $160.61 $160.61 0
01:08 PM $160.61 Up $0.00 $160.61 $160.61 0
01:06 PM $160.75 Up $0.22 $160.75 $160.66 400
01:06 PM $160.75 Up $0.00 $160.75 $160.66 0
12:46 PM $160.53 Down $ -0.24 $160.64 $160.53 900
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:46 PM $160.53 Up $0.00 $160.64 $160.53 0
12:42 PM $160.77 Up $0.15 $160.77 $160.77 100
12:42 PM $160.77 Up $0.00 $160.77 $160.77 0
12:42 PM $160.77 Up $0.00 $160.77 $160.77 0
12:42 PM $160.77 Up $0.00 $160.77 $160.77 0
12:39 PM $160.62 Up $0.29 $160.62 $160.62 100
12:39 PM $160.62 Up $0.00 $160.62 $160.62 0
12:39 PM $160.62 Up $0.00 $160.62 $160.62 0
12:36 PM $160.33 Down $ -0.20 $160.33 $160.33 100
12:36 PM $160.33 Up $0.00 $160.33 $160.33 0
12:36 PM $160.33 Up $0.00 $160.33 $160.33 0
12:27 PM $160.53 Up $0.09 $160.53 $160.53 100
12:27 PM $160.53 Up $0.00 $160.53 $160.53 0
12:27 PM $160.53 Up $0.00 $160.53 $160.53 0
12:27 PM $160.53 Up $0.00 $160.53 $160.53 0
12:27 PM $160.53 Up $0.00 $160.53 $160.53 0
12:27 PM $160.53 Up $0.00 $160.53 $160.53 0
12:27 PM $160.53 Up $0.00 $160.53 $160.53 0
12:27 PM $160.53 Up $0.00 $160.53 $160.53 0
12:27 PM $160.53 Up $0.00 $160.53 $160.53 0
12:26 PM $160.44 Up $0.42 $160.44 $160.21 800
12:17 PM $160.02 Down $ -0.13 $160.05 $160.02 200
12:17 PM $160.02 Up $0.00 $160.05 $160.02 0
12:17 PM $160.02 Up $0.00 $160.05 $160.02 0
12:17 PM $160.02 Up $0.00 $160.05 $160.02 0
12:17 PM $160.02 Up $0.00 $160.05 $160.02 0
12:17 PM $160.02 Up $0.00 $160.05 $160.02 0
12:17 PM $160.02 Up $0.00 $160.05 $160.02 0
12:17 PM $160.02 Up $0.00 $160.05 $160.02 0
12:17 PM $160.02 Up $0.00 $160.05 $160.02 0
12:13 PM $160.15 Down $ -0.29 $160.31 $160.15 600
12:13 PM $160.15 Up $0.00 $160.31 $160.15 0
12:13 PM $160.15 Up $0.00 $160.31 $160.15 0
12:13 PM $160.15 Up $0.00 $160.31 $160.15 0
12:11 PM $160.44 Up $0.33 $160.44 $160.44 100
12:11 PM $160.44 Up $0.00 $160.44 $160.44 0
11:49 AM $160.11 Up $0.04 $160.11 $160.11 100
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:49 AM $160.11 Up $0.00 $160.11 $160.11 0
11:44 AM $160.07 Up $0.07 $160.07 $159.99 500
11:44 AM $160.07 Up $0.00 $160.07 $159.99 0
11:44 AM $160.07 Up $0.00 $160.07 $159.99 0
11:44 AM $160.07 Up $0.00 $160.07 $159.99 0
11:44 AM $160.07 Up $0.00 $160.07 $159.99 0
11:35 AM $160.00 Up $0.10 $160.00 $160.00 100
11:35 AM $160.00 Up $0.00 $160.00 $160.00 0
11:35 AM $160.00 Up $0.00 $160.00 $160.00 0
11:35 AM $160.00 Up $0.00 $160.00 $160.00 0
11:35 AM $160.00 Up $0.00 $160.00 $160.00 0
11:35 AM $160.00 Up $0.00 $160.00 $160.00 0
11:35 AM $160.00 Up $0.00 $160.00 $160.00 0
11:35 AM $160.00 Up $0.00 $160.00 $160.00 0
11:35 AM $160.00 Up $0.00 $160.00 $160.00 0
11:29 AM $159.90 Up $0.16 $159.90 $159.90 100
11:29 AM $159.90 Up $0.00 $159.90 $159.90 0
11:29 AM $159.90 Up $0.00 $159.90 $159.90 0
11:29 AM $159.90 Up $0.00 $159.90 $159.90 0
11:29 AM $159.90 Up $0.00 $159.90 $159.90 0
11:29 AM $159.90 Up $0.00 $159.90 $159.90 0
11:24 AM $159.74 Down $ -0.10 $159.84 $159.74 400
11:24 AM $159.74 Up $0.00 $159.84 $159.74 0
11:24 AM $159.74 Up $0.00 $159.84 $159.74 0
11:24 AM $159.74 Up $0.00 $159.84 $159.74 0
11:24 AM $159.74 Up $0.00 $159.84 $159.74 0
11:21 AM $159.84 Down $ -0.09 $159.84 $159.84 100
11:21 AM $159.84 Up $0.00 $159.84 $159.84 0
11:21 AM $159.84 Up $0.00 $159.84 $159.84 0
11:18 AM $159.93 Up $0.07 $159.93 $159.93 100
11:18 AM $159.93 Up $0.00 $159.93 $159.93 0
11:18 AM $159.93 Up $0.00 $159.93 $159.93 0
11:10 AM $159.86 Up $0.21 $159.86 $159.69 400
11:10 AM $159.86 Up $0.00 $159.86 $159.69 0
11:10 AM $159.86 Up $0.00 $159.86 $159.69 0
11:10 AM $159.86 Up $0.00 $159.86 $159.69 0
11:10 AM $159.86 Up $0.00 $159.86 $159.69 0
11:10 AM $159.86 Up $0.00 $159.86 $159.69 0
11:10 AM $159.86 Up $0.00 $159.86 $159.69 0
11:10 AM $159.86 Up $0.00 $159.86 $159.69 0
11:01 AM $159.65 Up $0.27 $159.65 $159.65 100
11:01 AM $159.65 Up $0.00 $159.65 $159.65 0
11:01 AM $159.65 Up $0.00 $159.65 $159.65 0
11:01 AM $159.65 Up $0.00 $159.65 $159.65 0
11:01 AM $159.65 Up $0.00 $159.65 $159.65 0
11:01 AM $159.65 Up $0.00 $159.65 $159.65 0
11:01 AM $159.65 Up $0.00 $159.65 $159.65 0
11:01 AM $159.65 Up $0.00 $159.65 $159.65 0
11:01 AM $159.65 Up $0.00 $159.65 $159.65 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 100
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:44 AM $159.39 Up $0.00 $159.39 $159.39 0
10:38 AM $159.38 Down $ -0.39 $159.48 $159.27 800
10:38 AM $159.38 Up $0.00 $159.48 $159.27 0
10:38 AM $159.38 Up $0.00 $159.48 $159.27 0
10:38 AM $159.38 Up $0.00 $159.48 $159.27 0
10:38 AM $159.38 Up $0.00 $159.48 $159.27 0
10:38 AM $159.38 Up $0.00 $159.48 $159.27 0
10:37 AM $159.77 Up $0.46 $159.77 $159.77 100
10:34 AM $159.31 Up $0.16 $159.31 $159.27 500
10:34 AM $159.31 Up $0.00 $159.31 $159.27 0
10:34 AM $159.31 Up $0.00 $159.31 $159.27 0
10:30 AM $159.15 Down $ -0.27 $159.15 $159.15 100
10:30 AM $159.15 Up $0.00 $159.15 $159.15 0
10:30 AM $159.15 Up $0.00 $159.15 $159.15 0
10:30 AM $159.15 Up $0.00 $159.15 $159.15 0
10:28 AM $159.42 Up $0.06 $159.42 $159.42 200
10:28 AM $159.42 Up $0.00 $159.42 $159.42 0
10:12 AM $159.36 Down $ -0.52 $159.61 $159.36 400
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:12 AM $159.36 Up $0.00 $159.61 $159.36 0
10:02 AM $159.88 Up $0.17 $159.88 $159.88 100
10:02 AM $159.88 Up $0.00 $159.88 $159.88 0
10:02 AM $159.88 Up $0.00 $159.88 $159.88 0
10:02 AM $159.88 Up $0.00 $159.88 $159.88 0
10:02 AM $159.88 Up $0.00 $159.88 $159.88 0
10:02 AM $159.88 Up $0.00 $159.88 $159.88 0
10:02 AM $159.88 Up $0.00 $159.88 $159.88 0
10:02 AM $159.88 Up $0.00 $159.88 $159.88 0
10:02 AM $159.88 Up $0.00 $159.88 $159.88 0
10:02 AM $159.88 Up $0.00 $159.88 $159.88 0
09:56 AM $159.71 Up $0.42 $159.71 $159.69 400
09:56 AM $159.71 Up $0.00 $159.71 $159.69 0
09:56 AM $159.71 Up $0.00 $159.71 $159.69 0
09:56 AM $159.71 Up $0.00 $159.71 $159.69 0
09:56 AM $159.71 Up $0.00 $159.71 $159.69 0
09:56 AM $159.71 Up $0.00 $159.71 $159.69 0
09:54 AM $159.30 Down $ -0.09 $159.30 $159.30 200
09:54 AM $159.30 Up $0.00 $159.30 $159.30 0
09:50 AM $159.39 Down $ -0.54 $159.67 $159.39 400
09:50 AM $159.39 Up $0.00 $159.67 $159.39 0
09:50 AM $159.39 Up $0.00 $159.67 $159.39 0
09:50 AM $159.39 Up $0.00 $159.67 $159.39 0
09:41 AM $159.93 Up $0.49 $159.93 $159.86 300
09:41 AM $159.93 Up $0.00 $159.93 $159.86 0
09:41 AM $159.93 Up $0.00 $159.93 $159.86 0
09:41 AM $159.93 Up $0.00 $159.93 $159.86 0
09:41 AM $159.93 Up $0.00 $159.93 $159.86 0
09:41 AM $159.93 Up $0.00 $159.93 $159.86 0
09:41 AM $159.93 Up $0.00 $159.93 $159.86 0
09:41 AM $159.93 Up $0.00 $159.93 $159.86 0
09:41 AM $159.93 Up $0.00 $159.93 $159.86 0
09:33 AM $159.44 Down $ -0.70 $159.44 $159.44 100
09:33 AM $159.44 Up $0.00 $159.44 $159.44 0
09:33 AM $159.44 Up $0.00 $159.44 $159.44 0
09:33 AM $159.44 Up $0.00 $159.44 $159.44 0
09:33 AM $159.44 Up $0.00 $159.44 $159.44 0
09:33 AM $159.44 Up $0.00 $159.44 $159.44 0
09:33 AM $159.44 Up $0.00 $159.44 $159.44 0
09:33 AM $159.44 Up $0.00 $159.44 $159.44 0
09:30 AM $160.14 Up $0.55 $160.14 $160.14 400
09:30 AM $160.14 Up $0.00 $160.14 $160.14 0
09:30 AM $160.14 Up $0.00 $160.14 $160.14 0
Previous close $159.59

One month history

Date Closing Opening High Low Volume
04/03/2024 $161.05 $160.44 $161.52 $160.02 33,500
01/03/2024 $159.59 $160.26 $160.58 $158.94 32,500
29/02/2024 $157.93 $157.75 $158.25 $155.83 66,800
28/02/2024 $157.16 $160.21 $160.36 $156.83 77,800
27/02/2024 $160.23 $160.77 $161.46 $159.86 44,900
26/02/2024 $160.37 $160.43 $160.56 $159.91 36,000
23/02/2024 $161.34 $159.76 $161.70 $159.76 67,500
22/02/2024 $171.06 $170.51 $171.06 $169.76 15,500
21/02/2024 $167.11 $165.23 $167.37 $164.10 26,800
20/02/2024 $169.06 $170.95 $171.20 $168.60 30,900
16/02/2024 $173.78 $174.95 $176.51 $173.78 42,700
15/02/2024 $173.38 $170.92 $175.09 $170.92 52,300
14/02/2024 $168.32 $165.65 $169.43 $165.22 28,700
13/02/2024 $165.92 $165.58 $166.08 $162.53 57,500
12/02/2024 $167.04 $167.14 $169.10 $166.65 25,500
09/02/2024 $164.24 $161.16 $165.12 $161.16 50,800
08/02/2024 $162.74 $154.90 $162.74 $154.90 70,700
07/02/2024 $148.39 $149.69 $149.69 $148.23 32,600
06/02/2024 $150.97 $152.84 $152.85 $150.67 27,400
05/02/2024 $153.70 $154.49 $155.17 $153.62 16,500
02/02/2024 $156.75 $156.43 $157.57 $155.37 20,500
01/02/2024 $158.87 $156.88 $159.12 $156.76 38,300
31/01/2024 $157.82 $160.34 $161.47 $157.69 40,900
30/01/2024 $158.95 $159.65 $160.21 $158.57 18,000
29/01/2024 $161.04 $159.55 $161.79 $159.38 22,400
26/01/2024 $160.08 $161.36 $161.63 $160.07 18,000
25/01/2024 $159.90 $160.69 $160.77 $159.28 26,200
24/01/2024 $159.57 $159.74 $159.97 $158.43 16,400
23/01/2024 $157.98 $157.50 $158.52 $157.48 11,700
22/01/2024 $158.77 $157.95 $159.10 $156.67 22,000
Graphs are not available, please refer to the detailed table