Find a quote
COLLIERS INTERNATIONAL GROUP INC
192.53 Up 4.52 (2.35 %)
Delayed : 2024/07/26 16:00:01
- Previous close $188.01
- Opening $190.74
- Price Bid $184.87
- Price Ask $184.87
- Size Bid 4
- Size Ask 1
- Today High $193.75
- Today Low $189.94
- 52 Weeks High $193.75
- 52 Weeks Low $115.00
- Volume 62,663
Fundamentals
- P/E Ratio : 61.51
- Earnings/Share : 1.44
- Dividends/Share : $0.20
- Current Div. Yield : 0.21
- Market Cap (M) : 9,926.28
- Shares Out (M) : 51.56
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $192.53 | Down $ -0.04 | $192.53 | $192.53 | 3,900 |
| 03:59 PM | $192.57 | Down $ -0.09 | $192.73 | $192.54 | 1,500 |
| 03:58 PM | $192.66 | Up $0.04 | $192.67 | $192.64 | 900 |
| 03:57 PM | $192.62 | Down $0.00 | $192.62 | $192.49 | 900 |
| 03:56 PM | $192.63 | Down $ -0.13 | $192.67 | $192.59 | 1,100 |
| 03:55 PM | $192.75 | Up $0.13 | $192.75 | $192.75 | 100 |
| 03:54 PM | $192.62 | Down $ -0.26 | $192.62 | $192.62 | 100 |
| 03:53 PM | $192.88 | Down $ -0.21 | $193.00 | $192.88 | 600 |
| 03:52 PM | $193.09 | Up $0.06 | $193.21 | $193.03 | 400 |
| 03:51 PM | $193.03 | Down $ -0.22 | $193.18 | $193.03 | 300 |
| 03:50 PM | $193.25 | Up $0.00 | $193.25 | $193.25 | 100 |
| 03:49 PM | $193.25 | Down $ -0.05 | $193.25 | $193.25 | 200 |
| 03:47 PM | $193.30 | Up $0.40 | $193.30 | $193.16 | 900 |
| 03:47 PM | $193.30 | Up $0.00 | $193.30 | $193.16 | 0 |
| 03:45 PM | $192.91 | Up $0.00 | $192.91 | $192.91 | 100 |
| 03:45 PM | $192.91 | Up $0.00 | $192.91 | $192.91 | 0 |
| 03:44 PM | $192.91 | Up $0.04 | $192.91 | $192.91 | 100 |
| 03:42 PM | $192.86 | Up $0.23 | $192.86 | $192.86 | 100 |
| 03:42 PM | $192.86 | Up $0.00 | $192.86 | $192.86 | 0 |
| 03:39 PM | $192.63 | Up $0.03 | $192.86 | $192.63 | 700 |
| 03:39 PM | $192.63 | Up $0.00 | $192.86 | $192.63 | 0 |
| 03:39 PM | $192.63 | Up $0.00 | $192.86 | $192.63 | 0 |
| 03:35 PM | $192.60 | Down $ -0.55 | $192.60 | $192.60 | 200 |
| 03:35 PM | $192.60 | Up $0.00 | $192.60 | $192.60 | 0 |
| 03:35 PM | $192.60 | Up $0.00 | $192.60 | $192.60 | 0 |
| 03:35 PM | $192.60 | Up $0.00 | $192.60 | $192.60 | 0 |
| 03:31 PM | $193.15 | Down $ -0.22 | $193.15 | $192.70 | 1,200 |
| 03:31 PM | $193.15 | Up $0.00 | $193.15 | $192.70 | 0 |
| 03:31 PM | $193.15 | Up $0.00 | $193.15 | $192.70 | 0 |
| 03:31 PM | $193.15 | Up $0.00 | $193.15 | $192.70 | 0 |
| 03:25 PM | $193.37 | Up $0.22 | $193.37 | $193.37 | 100 |
| 03:25 PM | $193.37 | Up $0.00 | $193.37 | $193.37 | 0 |
| 03:25 PM | $193.37 | Up $0.00 | $193.37 | $193.37 | 0 |
| 03:25 PM | $193.37 | Up $0.00 | $193.37 | $193.37 | 0 |
| 03:25 PM | $193.37 | Up $0.00 | $193.37 | $193.37 | 0 |
| 03:25 PM | $193.37 | Up $0.00 | $193.37 | $193.37 | 0 |
| 03:17 PM | $193.16 | Down $ -0.09 | $193.16 | $193.16 | 100 |
| 03:17 PM | $193.16 | Up $0.00 | $193.16 | $193.16 | 0 |
| 03:17 PM | $193.16 | Up $0.00 | $193.16 | $193.16 | 0 |
| 03:17 PM | $193.16 | Up $0.00 | $193.16 | $193.16 | 0 |
| 03:17 PM | $193.16 | Up $0.00 | $193.16 | $193.16 | 0 |
| 03:17 PM | $193.16 | Up $0.00 | $193.16 | $193.16 | 0 |
| 03:17 PM | $193.16 | Up $0.00 | $193.16 | $193.16 | 0 |
| 03:17 PM | $193.16 | Up $0.00 | $193.16 | $193.16 | 0 |
| 03:12 PM | $193.24 | Up $0.52 | $193.24 | $193.24 | 100 |
| 03:12 PM | $193.24 | Up $0.00 | $193.24 | $193.24 | 0 |
| 03:12 PM | $193.24 | Up $0.00 | $193.24 | $193.24 | 0 |
| 03:12 PM | $193.24 | Up $0.00 | $193.24 | $193.24 | 0 |
| 03:12 PM | $193.24 | Up $0.00 | $193.24 | $193.24 | 0 |
| 03:01 PM | $192.72 | Up $0.12 | $192.72 | $192.72 | 100 |
| 03:01 PM | $192.72 | Up $0.00 | $192.72 | $192.72 | 0 |
| 03:01 PM | $192.72 | Up $0.00 | $192.72 | $192.72 | 0 |
| 03:01 PM | $192.72 | Up $0.00 | $192.72 | $192.72 | 0 |
| 03:01 PM | $192.72 | Up $0.00 | $192.72 | $192.72 | 0 |
| 03:01 PM | $192.72 | Up $0.00 | $192.72 | $192.72 | 0 |
| 03:01 PM | $192.72 | Up $0.00 | $192.72 | $192.72 | 0 |
| 03:01 PM | $192.72 | Up $0.00 | $192.72 | $192.72 | 0 |
| 03:01 PM | $192.72 | Up $0.00 | $192.72 | $192.72 | 0 |
| 03:01 PM | $192.72 | Up $0.00 | $192.72 | $192.72 | 0 |
| 03:01 PM | $192.72 | Up $0.00 | $192.72 | $192.72 | 0 |
| 02:58 PM | $192.60 | Down $ -0.12 | $192.60 | $192.60 | 100 |
| 02:58 PM | $192.60 | Up $0.00 | $192.60 | $192.60 | 0 |
| 02:58 PM | $192.60 | Up $0.00 | $192.60 | $192.60 | 0 |
| 02:55 PM | $192.72 | Down $ -0.20 | $192.72 | $192.72 | 100 |
| 02:55 PM | $192.72 | Up $0.00 | $192.72 | $192.72 | 0 |
| 02:55 PM | $192.72 | Up $0.00 | $192.72 | $192.72 | 0 |
| 02:54 PM | $192.92 | Down $ -0.28 | $193.04 | $192.92 | 300 |
| 02:52 PM | $193.20 | Down $ -0.06 | $193.29 | $193.20 | 200 |
| 02:52 PM | $193.20 | Up $0.00 | $193.29 | $193.20 | 0 |
| 02:51 PM | $193.26 | Down $ -0.20 | $193.26 | $193.26 | 200 |
| 02:48 PM | $193.46 | Down $ -0.02 | $193.51 | $193.46 | 900 |
| 02:48 PM | $193.46 | Up $0.00 | $193.51 | $193.46 | 0 |
| 02:48 PM | $193.46 | Up $0.00 | $193.51 | $193.46 | 0 |
| 02:41 PM | $193.48 | Down $ -0.24 | $193.49 | $193.48 | 400 |
| 02:41 PM | $193.48 | Up $0.00 | $193.49 | $193.48 | 0 |
| 02:41 PM | $193.48 | Up $0.00 | $193.49 | $193.48 | 0 |
| 02:41 PM | $193.48 | Up $0.00 | $193.49 | $193.48 | 0 |
| 02:41 PM | $193.48 | Up $0.00 | $193.49 | $193.48 | 0 |
| 02:41 PM | $193.48 | Up $0.00 | $193.49 | $193.48 | 0 |
| 02:41 PM | $193.48 | Up $0.00 | $193.49 | $193.48 | 0 |
| 02:40 PM | $193.72 | Up $0.09 | $193.72 | $193.72 | 100 |
| 02:38 PM | $193.63 | Up $0.35 | $193.63 | $193.63 | 100 |
| 02:38 PM | $193.63 | Up $0.00 | $193.63 | $193.63 | 0 |
| 02:34 PM | $193.27 | Up $0.06 | $193.27 | $193.27 | 100 |
| 02:34 PM | $193.27 | Up $0.00 | $193.27 | $193.27 | 0 |
| 02:34 PM | $193.27 | Up $0.00 | $193.27 | $193.27 | 0 |
| 02:34 PM | $193.27 | Up $0.00 | $193.27 | $193.27 | 0 |
| 02:33 PM | $193.21 | Up $0.21 | $193.21 | $193.21 | 100 |
| 02:32 PM | $193.00 | Up $0.04 | $193.02 | $193.00 | 400 |
| 02:25 PM | $192.96 | Down $ -0.04 | $192.96 | $192.96 | 300 |
| 02:25 PM | $192.96 | Up $0.00 | $192.96 | $192.96 | 0 |
| 02:25 PM | $192.96 | Up $0.00 | $192.96 | $192.96 | 0 |
| 02:25 PM | $192.96 | Up $0.00 | $192.96 | $192.96 | 0 |
| 02:25 PM | $192.96 | Up $0.00 | $192.96 | $192.96 | 0 |
| 02:25 PM | $192.96 | Up $0.00 | $192.96 | $192.96 | 0 |
| 02:25 PM | $192.96 | Up $0.00 | $192.96 | $192.96 | 0 |
| 02:19 PM | $193.00 | Up $0.29 | $193.28 | $193.00 | 1,900 |
| 02:19 PM | $193.00 | Up $0.00 | $193.28 | $193.00 | 0 |
| 02:19 PM | $193.00 | Up $0.00 | $193.28 | $193.00 | 0 |
| 02:19 PM | $193.00 | Up $0.00 | $193.28 | $193.00 | 0 |
| 02:19 PM | $193.00 | Up $0.00 | $193.28 | $193.00 | 0 |
| 02:19 PM | $193.00 | Up $0.00 | $193.28 | $193.00 | 0 |
| 02:00 PM | $192.71 | Up $0.21 | $192.71 | $192.71 | 600 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 02:00 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 01:51 PM | $192.50 | Up $0.12 | $192.66 | $192.09 | 1,300 |
| 01:51 PM | $192.50 | Up $0.00 | $192.66 | $192.09 | 0 |
| 01:51 PM | $192.50 | Up $0.00 | $192.66 | $192.09 | 0 |
| 01:51 PM | $192.50 | Up $0.00 | $192.66 | $192.09 | 0 |
| 01:51 PM | $192.50 | Up $0.00 | $192.66 | $192.09 | 0 |
| 01:51 PM | $192.50 | Up $0.00 | $192.66 | $192.09 | 0 |
| 01:51 PM | $192.50 | Up $0.00 | $192.66 | $192.09 | 0 |
| 01:51 PM | $192.50 | Up $0.00 | $192.66 | $192.09 | 0 |
| 01:51 PM | $192.50 | Up $0.00 | $192.66 | $192.09 | 0 |
| 01:50 PM | $192.38 | Down $ -0.16 | $192.39 | $192.38 | 400 |
| 01:44 PM | $192.54 | Up $0.00 | $192.54 | $192.34 | 300 |
| 01:44 PM | $192.54 | Up $0.00 | $192.54 | $192.34 | 0 |
| 01:44 PM | $192.54 | Up $0.00 | $192.54 | $192.34 | 0 |
| 01:44 PM | $192.54 | Up $0.00 | $192.54 | $192.34 | 0 |
| 01:44 PM | $192.54 | Up $0.00 | $192.54 | $192.34 | 0 |
| 01:44 PM | $192.54 | Up $0.00 | $192.54 | $192.34 | 0 |
| 01:42 PM | $192.53 | Up $0.03 | $192.53 | $192.52 | 400 |
| 01:42 PM | $192.53 | Up $0.00 | $192.53 | $192.52 | 0 |
| 01:40 PM | $192.50 | Down $ -0.20 | $192.51 | $192.50 | 200 |
| 01:40 PM | $192.50 | Up $0.00 | $192.51 | $192.50 | 0 |
| 01:38 PM | $192.70 | Down $ -0.22 | $192.71 | $192.70 | 300 |
| 01:38 PM | $192.70 | Up $0.00 | $192.71 | $192.70 | 0 |
| 01:35 PM | $192.92 | Down $ -0.31 | $192.92 | $192.92 | 900 |
| 01:35 PM | $192.92 | Up $0.00 | $192.92 | $192.92 | 0 |
| 01:35 PM | $192.92 | Up $0.00 | $192.92 | $192.92 | 0 |
| 01:25 PM | $193.23 | Up $0.19 | $193.23 | $192.74 | 500 |
| 01:25 PM | $193.23 | Up $0.00 | $193.23 | $192.74 | 0 |
| 01:25 PM | $193.23 | Up $0.00 | $193.23 | $192.74 | 0 |
| 01:25 PM | $193.23 | Up $0.00 | $193.23 | $192.74 | 0 |
| 01:25 PM | $193.23 | Up $0.00 | $193.23 | $192.74 | 0 |
| 01:25 PM | $193.23 | Up $0.00 | $193.23 | $192.74 | 0 |
| 01:25 PM | $193.23 | Up $0.00 | $193.23 | $192.74 | 0 |
| 01:25 PM | $193.23 | Up $0.00 | $193.23 | $192.74 | 0 |
| 01:25 PM | $193.23 | Up $0.00 | $193.23 | $192.74 | 0 |
| 01:25 PM | $193.23 | Up $0.00 | $193.23 | $192.74 | 0 |
| 01:24 PM | $193.04 | Up $0.45 | $193.04 | $193.03 | 200 |
| 12:59 PM | $192.59 | Up $0.04 | $192.80 | $192.59 | 200 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:59 PM | $192.59 | Up $0.00 | $192.80 | $192.59 | 0 |
| 12:52 PM | $192.55 | Down $ -0.20 | $192.55 | $192.55 | 100 |
| 12:52 PM | $192.55 | Up $0.00 | $192.55 | $192.55 | 0 |
| 12:52 PM | $192.55 | Up $0.00 | $192.55 | $192.55 | 0 |
| 12:52 PM | $192.55 | Up $0.00 | $192.55 | $192.55 | 0 |
| 12:52 PM | $192.55 | Up $0.00 | $192.55 | $192.55 | 0 |
| 12:52 PM | $192.55 | Up $0.00 | $192.55 | $192.55 | 0 |
| 12:52 PM | $192.55 | Up $0.00 | $192.55 | $192.55 | 0 |
| 12:47 PM | $192.76 | Up $0.01 | $192.76 | $192.53 | 400 |
| 12:47 PM | $192.76 | Up $0.00 | $192.76 | $192.53 | 0 |
| 12:47 PM | $192.76 | Up $0.00 | $192.76 | $192.53 | 0 |
| 12:47 PM | $192.76 | Up $0.00 | $192.76 | $192.53 | 0 |
| 12:47 PM | $192.76 | Up $0.00 | $192.76 | $192.53 | 0 |
| 12:35 PM | $192.74 | Down $ -0.12 | $192.75 | $192.60 | 700 |
| 12:35 PM | $192.74 | Up $0.00 | $192.75 | $192.60 | 0 |
| 12:35 PM | $192.74 | Up $0.00 | $192.75 | $192.60 | 0 |
| 12:35 PM | $192.74 | Up $0.00 | $192.75 | $192.60 | 0 |
| 12:35 PM | $192.74 | Up $0.00 | $192.75 | $192.60 | 0 |
| 12:35 PM | $192.74 | Up $0.00 | $192.75 | $192.60 | 0 |
| 12:35 PM | $192.74 | Up $0.00 | $192.75 | $192.60 | 0 |
| 12:35 PM | $192.74 | Up $0.00 | $192.75 | $192.60 | 0 |
| 12:35 PM | $192.74 | Up $0.00 | $192.75 | $192.60 | 0 |
| 12:35 PM | $192.74 | Up $0.00 | $192.75 | $192.60 | 0 |
| 12:35 PM | $192.74 | Up $0.00 | $192.75 | $192.60 | 0 |
| 12:35 PM | $192.74 | Up $0.00 | $192.75 | $192.60 | 0 |
| 12:34 PM | $192.86 | Down $ -0.06 | $192.86 | $192.75 | 500 |
| 12:33 PM | $192.92 | Down $ -0.19 | $193.20 | $192.92 | 700 |
| 12:32 PM | $193.11 | Up $0.26 | $193.11 | $192.79 | 700 |
| 12:31 PM | $192.85 | Down $ -0.39 | $192.96 | $192.85 | 800 |
| 12:25 PM | $193.24 | Up $0.16 | $193.24 | $193.05 | 500 |
| 12:25 PM | $193.24 | Up $0.00 | $193.24 | $193.05 | 0 |
| 12:25 PM | $193.24 | Up $0.00 | $193.24 | $193.05 | 0 |
| 12:25 PM | $193.24 | Up $0.00 | $193.24 | $193.05 | 0 |
| 12:25 PM | $193.24 | Up $0.00 | $193.24 | $193.05 | 0 |
| 12:25 PM | $193.24 | Up $0.00 | $193.24 | $193.05 | 0 |
| 12:24 PM | $193.08 | Up $0.06 | $193.08 | $193.03 | 200 |
| 12:23 PM | $193.02 | Up $0.31 | $193.02 | $192.61 | 600 |
| 12:13 PM | $192.71 | Up $0.00 | $192.72 | $192.71 | 200 |
| 12:13 PM | $192.71 | Up $0.00 | $192.72 | $192.71 | 0 |
| 12:13 PM | $192.71 | Up $0.00 | $192.72 | $192.71 | 0 |
| 12:13 PM | $192.71 | Up $0.00 | $192.72 | $192.71 | 0 |
| 12:13 PM | $192.71 | Up $0.00 | $192.72 | $192.71 | 0 |
| 12:13 PM | $192.71 | Up $0.00 | $192.72 | $192.71 | 0 |
| 12:13 PM | $192.71 | Up $0.00 | $192.72 | $192.71 | 0 |
| 12:13 PM | $192.71 | Up $0.00 | $192.72 | $192.71 | 0 |
| 12:13 PM | $192.71 | Up $0.00 | $192.72 | $192.71 | 0 |
| 12:13 PM | $192.71 | Up $0.00 | $192.72 | $192.71 | 0 |
| 12:11 PM | $192.71 | Down $ -0.42 | $192.71 | $192.71 | 200 |
| 12:11 PM | $192.71 | Up $0.00 | $192.71 | $192.71 | 0 |
| 12:10 PM | $193.13 | Up $0.26 | $193.13 | $193.01 | 900 |
| 12:08 PM | $192.87 | Up $0.28 | $192.87 | $192.34 | 600 |
| 12:08 PM | $192.87 | Up $0.00 | $192.87 | $192.34 | 0 |
| 12:00 PM | $192.59 | Down $ -0.07 | $192.59 | $192.59 | 300 |
| 12:00 PM | $192.59 | Up $0.00 | $192.59 | $192.59 | 0 |
| 12:00 PM | $192.59 | Up $0.00 | $192.59 | $192.59 | 0 |
| 12:00 PM | $192.59 | Up $0.00 | $192.59 | $192.59 | 0 |
| 12:00 PM | $192.59 | Up $0.00 | $192.59 | $192.59 | 0 |
| 12:00 PM | $192.59 | Up $0.00 | $192.59 | $192.59 | 0 |
| 12:00 PM | $192.59 | Up $0.00 | $192.59 | $192.59 | 0 |
| 12:00 PM | $192.59 | Up $0.00 | $192.59 | $192.59 | 0 |
| 11:58 AM | $192.66 | Up $0.34 | $192.66 | $192.63 | 800 |
| 11:58 AM | $192.66 | Up $0.00 | $192.66 | $192.63 | 0 |
| 11:54 AM | $192.32 | Up $0.03 | $192.32 | $192.32 | 200 |
| 11:54 AM | $192.32 | Up $0.00 | $192.32 | $192.32 | 0 |
| 11:54 AM | $192.32 | Up $0.00 | $192.32 | $192.32 | 0 |
| 11:54 AM | $192.32 | Up $0.00 | $192.32 | $192.32 | 0 |
| 11:40 AM | $192.29 | Down $ -0.55 | $192.51 | $192.28 | 700 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:40 AM | $192.29 | Up $0.00 | $192.51 | $192.28 | 0 |
| 11:34 AM | $192.84 | Down $ -0.03 | $192.84 | $192.68 | 300 |
| 11:34 AM | $192.84 | Up $0.00 | $192.84 | $192.68 | 0 |
| 11:34 AM | $192.84 | Up $0.00 | $192.84 | $192.68 | 0 |
| 11:34 AM | $192.84 | Up $0.00 | $192.84 | $192.68 | 0 |
| 11:34 AM | $192.84 | Up $0.00 | $192.84 | $192.68 | 0 |
| 11:34 AM | $192.84 | Up $0.00 | $192.84 | $192.68 | 0 |
| 11:33 AM | $192.87 | Down $ -0.34 | $193.07 | $192.87 | 200 |
| 11:31 AM | $193.21 | Down $ -0.04 | $193.21 | $193.20 | 200 |
| 11:31 AM | $193.21 | Up $0.00 | $193.21 | $193.20 | 0 |
| 11:26 AM | $193.25 | Down $ -0.50 | $193.27 | $193.25 | 300 |
| 11:26 AM | $193.25 | Up $0.00 | $193.27 | $193.25 | 0 |
| 11:26 AM | $193.25 | Up $0.00 | $193.27 | $193.25 | 0 |
| 11:26 AM | $193.25 | Up $0.00 | $193.27 | $193.25 | 0 |
| 11:26 AM | $193.25 | Up $0.00 | $193.27 | $193.25 | 0 |
| 11:25 AM | $193.75 | Up $0.49 | $193.75 | $193.27 | 700 |
| 11:24 AM | $193.26 | Up $0.44 | $193.26 | $193.00 | 800 |
| 11:14 AM | $192.83 | Up $0.10 | $192.83 | $192.54 | 400 |
| 11:14 AM | $192.83 | Up $0.00 | $192.83 | $192.54 | 0 |
| 11:14 AM | $192.83 | Up $0.00 | $192.83 | $192.54 | 0 |
| 11:14 AM | $192.83 | Up $0.00 | $192.83 | $192.54 | 0 |
| 11:14 AM | $192.83 | Up $0.00 | $192.83 | $192.54 | 0 |
| 11:14 AM | $192.83 | Up $0.00 | $192.83 | $192.54 | 0 |
| 11:14 AM | $192.83 | Up $0.00 | $192.83 | $192.54 | 0 |
| 11:14 AM | $192.83 | Up $0.00 | $192.83 | $192.54 | 0 |
| 11:14 AM | $192.83 | Up $0.00 | $192.83 | $192.54 | 0 |
| 11:14 AM | $192.83 | Up $0.00 | $192.83 | $192.54 | 0 |
| 11:13 AM | $192.72 | Down $ -0.12 | $192.72 | $192.72 | 200 |
| 11:10 AM | $192.84 | Down $ -0.22 | $192.91 | $192.84 | 400 |
| 11:10 AM | $192.84 | Up $0.00 | $192.91 | $192.84 | 0 |
| 11:10 AM | $192.84 | Up $0.00 | $192.91 | $192.84 | 0 |
| 11:09 AM | $193.06 | Up $0.40 | $193.24 | $193.00 | 600 |
| 11:08 AM | $192.66 | Down $ -0.15 | $192.66 | $192.66 | 100 |
| 11:04 AM | $192.81 | Up $0.03 | $192.81 | $192.80 | 300 |
| 11:04 AM | $192.81 | Up $0.00 | $192.81 | $192.80 | 0 |
| 11:04 AM | $192.81 | Up $0.00 | $192.81 | $192.80 | 0 |
| 11:04 AM | $192.81 | Up $0.00 | $192.81 | $192.80 | 0 |
| 11:03 AM | $192.78 | Up $0.27 | $192.78 | $192.76 | 2,100 |
| 11:01 AM | $192.51 | Down $ -0.02 | $192.51 | $192.51 | 100 |
| 11:01 AM | $192.51 | Up $0.00 | $192.51 | $192.51 | 0 |
| 11:00 AM | $192.53 | Down $ -0.23 | $192.60 | $192.53 | 500 |
| 10:59 AM | $192.76 | Up $0.28 | $192.76 | $192.76 | 400 |
| 10:56 AM | $192.48 | Down $ -0.18 | $192.64 | $192.48 | 200 |
| 10:56 AM | $192.48 | Up $0.00 | $192.64 | $192.48 | 0 |
| 10:56 AM | $192.48 | Up $0.00 | $192.64 | $192.48 | 0 |
| 10:45 AM | $192.66 | Up $0.02 | $192.66 | $192.66 | 900 |
| 10:45 AM | $192.66 | Up $0.00 | $192.66 | $192.66 | 0 |
| 10:45 AM | $192.66 | Up $0.00 | $192.66 | $192.66 | 0 |
| 10:45 AM | $192.66 | Up $0.00 | $192.66 | $192.66 | 0 |
| 10:45 AM | $192.66 | Up $0.00 | $192.66 | $192.66 | 0 |
| 10:45 AM | $192.66 | Up $0.00 | $192.66 | $192.66 | 0 |
| 10:45 AM | $192.66 | Up $0.00 | $192.66 | $192.66 | 0 |
| 10:45 AM | $192.66 | Up $0.00 | $192.66 | $192.66 | 0 |
| 10:45 AM | $192.66 | Up $0.00 | $192.66 | $192.66 | 0 |
| 10:45 AM | $192.66 | Up $0.00 | $192.66 | $192.66 | 0 |
| 10:45 AM | $192.66 | Up $0.00 | $192.66 | $192.66 | 0 |
| 10:44 AM | $192.64 | Up $0.06 | $192.64 | $192.64 | 200 |
| 10:43 AM | $192.58 | Down $ -0.18 | $192.91 | $192.58 | 300 |
| 10:40 AM | $192.76 | Up $0.29 | $192.76 | $192.61 | 500 |
| 10:40 AM | $192.76 | Up $0.00 | $192.76 | $192.61 | 0 |
| 10:40 AM | $192.76 | Up $0.00 | $192.76 | $192.61 | 0 |
| 10:35 AM | $192.47 | Up $0.14 | $192.47 | $192.20 | 2,000 |
| 10:35 AM | $192.47 | Up $0.00 | $192.47 | $192.20 | 0 |
| 10:35 AM | $192.47 | Up $0.00 | $192.47 | $192.20 | 0 |
| 10:35 AM | $192.47 | Up $0.00 | $192.47 | $192.20 | 0 |
| 10:35 AM | $192.47 | Up $0.00 | $192.47 | $192.20 | 0 |
| 10:32 AM | $192.33 | Down $ -0.50 | $192.33 | $192.33 | 100 |
| 10:32 AM | $192.33 | Up $0.00 | $192.33 | $192.33 | 0 |
| 10:32 AM | $192.33 | Up $0.00 | $192.33 | $192.33 | 0 |
| 10:31 AM | $192.83 | Up $0.49 | $192.83 | $192.14 | 500 |
| 10:30 AM | $192.34 | Up $0.13 | $192.60 | $192.34 | 400 |
| 10:28 AM | $192.21 | Down $ -1.16 | $192.87 | $192.21 | 800 |
| 10:28 AM | $192.21 | Up $0.00 | $192.87 | $192.21 | 0 |
| 10:24 AM | $193.37 | Up $0.31 | $193.37 | $193.37 | 200 |
| 10:24 AM | $193.37 | Up $0.00 | $193.37 | $193.37 | 0 |
| 10:24 AM | $193.37 | Up $0.00 | $193.37 | $193.37 | 0 |
| 10:24 AM | $193.37 | Up $0.00 | $193.37 | $193.37 | 0 |
| 10:16 AM | $193.06 | Up $0.56 | $193.06 | $193.06 | 200 |
| 10:16 AM | $193.06 | Up $0.00 | $193.06 | $193.06 | 0 |
| 10:16 AM | $193.06 | Up $0.00 | $193.06 | $193.06 | 0 |
| 10:16 AM | $193.06 | Up $0.00 | $193.06 | $193.06 | 0 |
| 10:16 AM | $193.06 | Up $0.00 | $193.06 | $193.06 | 0 |
| 10:16 AM | $193.06 | Up $0.00 | $193.06 | $193.06 | 0 |
| 10:16 AM | $193.06 | Up $0.00 | $193.06 | $193.06 | 0 |
| 10:16 AM | $193.06 | Up $0.00 | $193.06 | $193.06 | 0 |
| 10:09 AM | $192.50 | Up $0.04 | $192.93 | $192.45 | 2,000 |
| 10:09 AM | $192.50 | Up $0.00 | $192.93 | $192.45 | 0 |
| 10:09 AM | $192.50 | Up $0.00 | $192.93 | $192.45 | 0 |
| 10:09 AM | $192.50 | Up $0.00 | $192.93 | $192.45 | 0 |
| 10:09 AM | $192.50 | Up $0.00 | $192.93 | $192.45 | 0 |
| 10:09 AM | $192.50 | Up $0.00 | $192.93 | $192.45 | 0 |
| 10:09 AM | $192.50 | Up $0.00 | $192.93 | $192.45 | 0 |
| 10:07 AM | $192.46 | Up $0.41 | $192.46 | $192.46 | 100 |
| 10:07 AM | $192.46 | Up $0.00 | $192.46 | $192.46 | 0 |
| 10:06 AM | $192.05 | Down $ -0.13 | $192.10 | $192.05 | 200 |
| 10:05 AM | $192.18 | Up $0.34 | $192.18 | $192.17 | 200 |
| 10:02 AM | $191.84 | Up $0.33 | $192.00 | $191.84 | 2,300 |
| 10:02 AM | $191.84 | Up $0.00 | $192.00 | $191.84 | 0 |
| 10:02 AM | $191.84 | Up $0.00 | $192.00 | $191.84 | 0 |
| 10:01 AM | $191.51 | Down $ -0.10 | $191.88 | $191.51 | 2,600 |
| 10:00 AM | $191.61 | Down $ -0.51 | $191.61 | $191.55 | 1,400 |
| 09:58 AM | $192.12 | Up $0.25 | $192.12 | $192.12 | 100 |
| 09:58 AM | $192.12 | Up $0.00 | $192.12 | $192.12 | 0 |
| 09:57 AM | $191.87 | Up $0.50 | $191.87 | $191.70 | 600 |
| 09:50 AM | $191.37 | Up $0.02 | $191.37 | $191.37 | 100 |
| 09:50 AM | $191.37 | Up $0.00 | $191.37 | $191.37 | 0 |
| 09:50 AM | $191.37 | Up $0.00 | $191.37 | $191.37 | 0 |
| 09:50 AM | $191.37 | Up $0.00 | $191.37 | $191.37 | 0 |
| 09:50 AM | $191.37 | Up $0.00 | $191.37 | $191.37 | 0 |
| 09:50 AM | $191.37 | Up $0.00 | $191.37 | $191.37 | 0 |
| 09:50 AM | $191.37 | Up $0.00 | $191.37 | $191.37 | 0 |
| 09:48 AM | $191.35 | Up $0.72 | $191.35 | $191.34 | 300 |
| 09:48 AM | $191.35 | Up $0.00 | $191.35 | $191.34 | 0 |
| 09:47 AM | $190.63 | Down $ -0.75 | $191.13 | $190.63 | 600 |
| 09:45 AM | $191.38 | Up $0.62 | $191.38 | $191.08 | 200 |
| 09:45 AM | $191.38 | Up $0.00 | $191.38 | $191.08 | 0 |
| 09:42 AM | $190.77 | Up $0.14 | $191.08 | $190.77 | 400 |
| 09:42 AM | $190.77 | Up $0.00 | $191.08 | $190.77 | 0 |
| 09:42 AM | $190.77 | Up $0.00 | $191.08 | $190.77 | 0 |
| 09:39 AM | $190.62 | Up $0.61 | $190.62 | $190.62 | 100 |
| 09:39 AM | $190.62 | Up $0.00 | $190.62 | $190.62 | 0 |
| 09:39 AM | $190.62 | Up $0.00 | $190.62 | $190.62 | 0 |
| 09:37 AM | $190.01 | Up $0.07 | $190.01 | $190.01 | 100 |
| 09:37 AM | $190.01 | Up $0.00 | $190.01 | $190.01 | 0 |
| 09:36 AM | $189.94 | Down $ -0.24 | $191.16 | $189.94 | 1,700 |
| 09:34 AM | $190.18 | Up $2.17 | $190.74 | $190.18 | 300 |
| 09:34 AM | $190.18 | Up $0.00 | $190.74 | $190.18 | 0 |
| Previous close | $188.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $192.53 | $192.59 | $193.72 | $192.09 | 31,700 |
| 25/07/2024 | $188.01 | $187.36 | $191.13 | $187.20 | 64,000 |
| 24/07/2024 | $181.14 | $183.32 | $184.73 | $180.75 | 62,800 |
| 23/07/2024 | $183.02 | $181.51 | $183.51 | $181.00 | 40,300 |
| 22/07/2024 | $181.06 | $180.70 | $181.29 | $179.45 | 31,500 |
| 19/07/2024 | $179.19 | $180.16 | $180.97 | $179.09 | 27,500 |
| 18/07/2024 | $178.05 | $176.66 | $179.75 | $176.62 | 67,300 |
| 17/07/2024 | $177.80 | $176.89 | $178.49 | $175.70 | 77,500 |
| 16/07/2024 | $176.80 | $174.32 | $176.96 | $174.11 | 37,500 |
| 15/07/2024 | $170.83 | $171.48 | $172.00 | $170.42 | 30,700 |
| 12/07/2024 | $168.33 | $167.85 | $170.21 | $167.85 | 36,200 |
| 11/07/2024 | $166.25 | $163.14 | $166.36 | $162.84 | 76,500 |
| 10/07/2024 | $158.93 | $157.28 | $158.93 | $156.83 | 20,100 |
| 09/07/2024 | $155.17 | $153.60 | $155.47 | $153.60 | 26,500 |
| 08/07/2024 | $154.25 | $152.17 | $154.36 | $152.05 | 23,800 |
| 05/07/2024 | $152.53 | $154.32 | $155.04 | $152.18 | 39,900 |
| 04/07/2024 | $154.83 | $154.79 | $157.06 | $154.79 | 14,500 |
| 03/07/2024 | $154.72 | $151.43 | $154.72 | $151.43 | 17,400 |
| 02/07/2024 | $149.62 | $147.28 | $149.78 | $146.63 | 29,200 |
| 28/06/2024 | $152.77 | $151.66 | $153.25 | $151.38 | 24,700 |
| 27/06/2024 | $151.77 | $151.38 | $152.09 | $151.07 | 57,700 |
| 26/06/2024 | $149.28 | $148.74 | $149.32 | $147.94 | 29,100 |
| 25/06/2024 | $149.37 | $149.59 | $150.55 | $148.93 | 25,000 |
| 24/06/2024 | $150.69 | $150.13 | $151.19 | $149.17 | 39,000 |
| 21/06/2024 | $149.64 | $149.47 | $150.47 | $148.54 | 687,400 |
| 20/06/2024 | $148.81 | $149.35 | $149.69 | $147.44 | 83,000 |
| 19/06/2024 | $149.36 | $150.98 | $151.73 | $148.85 | 15,200 |
| 18/06/2024 | $150.22 | $151.04 | $151.37 | $149.76 | 53,200 |
| 17/06/2024 | $151.78 | $150.20 | $152.33 | $150.20 | 38,300 |
| 14/06/2024 | $151.75 | $150.34 | $152.00 | $150.21 | 52,400 |
Graphs are not available, please refer to the detailed table