Find a quote
COLLIERS INTERNATIONAL GROUP INC
204.30 Down -0.16 (-0.08 %)
Delayed : 2025/07/30 16:30:00
- Previous close $204.46
- Opening $204.87
- Today High $207.17
- Today Low $202.10
- Price Bid $200.00
- Price Ask $200.00
- 52 Weeks High $218.47
- 52 Weeks Low $146.61
- Size Bid 10
- Size Ask 2
- Volume 85,609
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $204.30 | Up $0.03 | $204.30 | $204.30 | 6,400 |
| 03:59 PM | $204.27 | Down $ -0.33 | $204.46 | $204.27 | 600 |
| 03:58 PM | $204.60 | Down $ -0.02 | $204.60 | $204.29 | 500 |
| 03:57 PM | $204.62 | Up $0.23 | $204.65 | $204.34 | 900 |
| 03:56 PM | $204.39 | Up $0.72 | $204.39 | $203.83 | 2,300 |
| 03:55 PM | $203.67 | Up $0.21 | $203.96 | $203.67 | 700 |
| 03:54 PM | $203.46 | Up $0.08 | $203.53 | $203.44 | 500 |
| 03:53 PM | $203.38 | Up $0.17 | $203.38 | $203.30 | 500 |
| 03:52 PM | $203.21 | Down $ -0.04 | $203.24 | $203.12 | 700 |
| 03:50 PM | $203.25 | Up $0.22 | $203.25 | $202.95 | 800 |
| 03:50 PM | $203.25 | Up $0.00 | $203.25 | $202.95 | 0 |
| 03:48 PM | $203.03 | Up $0.22 | $203.08 | $203.03 | 1,200 |
| 03:48 PM | $203.03 | Up $0.00 | $203.08 | $203.03 | 0 |
| 03:47 PM | $202.81 | Up $0.08 | $202.81 | $202.81 | 100 |
| 03:45 PM | $202.73 | Up $0.30 | $202.73 | $202.33 | 1,900 |
| 03:45 PM | $202.73 | Up $0.00 | $202.73 | $202.33 | 0 |
| 03:43 PM | $202.43 | Up $0.05 | $202.43 | $202.26 | 500 |
| 03:43 PM | $202.43 | Up $0.00 | $202.43 | $202.26 | 0 |
| 03:41 PM | $202.38 | Up $0.26 | $202.38 | $202.11 | 700 |
| 03:41 PM | $202.38 | Up $0.00 | $202.38 | $202.11 | 0 |
| 03:40 PM | $202.12 | Down $ -0.09 | $202.21 | $202.12 | 400 |
| 03:39 PM | $202.21 | Up $0.05 | $202.21 | $202.21 | 100 |
| 03:38 PM | $202.16 | Down $ -0.18 | $202.17 | $202.16 | 200 |
| 03:36 PM | $202.34 | Up $0.09 | $202.34 | $202.34 | 100 |
| 03:36 PM | $202.34 | Up $0.00 | $202.34 | $202.34 | 0 |
| 03:35 PM | $202.25 | Up $0.04 | $202.25 | $202.10 | 300 |
| 03:34 PM | $202.21 | Up $0.01 | $202.21 | $202.21 | 100 |
| 03:33 PM | $202.20 | Down $ -0.08 | $202.45 | $202.20 | 400 |
| 03:32 PM | $202.28 | Down $ -0.44 | $202.57 | $202.28 | 800 |
| 03:31 PM | $202.72 | Up $0.13 | $202.72 | $202.66 | 400 |
| 03:30 PM | $202.59 | Up $0.18 | $202.59 | $202.43 | 500 |
| 03:29 PM | $202.41 | Down $ -0.15 | $202.41 | $202.41 | 200 |
| 03:28 PM | $202.56 | Down $ -0.15 | $202.57 | $202.56 | 400 |
| 03:26 PM | $202.71 | Up $0.29 | $202.71 | $202.66 | 800 |
| 03:26 PM | $202.71 | Up $0.00 | $202.71 | $202.66 | 0 |
| 03:25 PM | $202.42 | Down $ -0.01 | $202.42 | $202.42 | 200 |
| 03:24 PM | $202.43 | Down $ -0.11 | $202.44 | $202.43 | 200 |
| 03:23 PM | $202.54 | Down $ -0.31 | $202.54 | $202.54 | 100 |
| 03:22 PM | $202.85 | Down $ -0.13 | $202.86 | $202.85 | 200 |
| 03:20 PM | $202.98 | Down $ -0.11 | $202.98 | $202.79 | 300 |
| 03:20 PM | $202.98 | Up $0.00 | $202.98 | $202.79 | 0 |
| 03:19 PM | $203.09 | Up $0.09 | $203.09 | $202.95 | 300 |
| 03:16 PM | $203.00 | Down $ -0.40 | $203.35 | $203.00 | 400 |
| 03:16 PM | $203.00 | Up $0.00 | $203.35 | $203.00 | 0 |
| 03:16 PM | $203.00 | Up $0.00 | $203.35 | $203.00 | 0 |
| 03:14 PM | $203.40 | Down $ -0.31 | $203.87 | $203.40 | 1,100 |
| 03:14 PM | $203.40 | Up $0.00 | $203.87 | $203.40 | 0 |
| 03:13 PM | $203.71 | Up $0.12 | $203.71 | $203.56 | 300 |
| 03:11 PM | $203.59 | Up $0.46 | $203.59 | $203.17 | 400 |
| 03:11 PM | $203.59 | Up $0.00 | $203.59 | $203.17 | 0 |
| 03:10 PM | $203.13 | Down $ -0.20 | $203.13 | $203.13 | 100 |
| 03:09 PM | $203.33 | Up $0.14 | $203.33 | $203.26 | 300 |
| 03:08 PM | $203.19 | Down $ -0.33 | $203.67 | $203.19 | 1,000 |
| 03:05 PM | $203.52 | Up $0.00 | $203.52 | $203.52 | 100 |
| 03:05 PM | $203.52 | Up $0.00 | $203.52 | $203.52 | 0 |
| 03:05 PM | $203.52 | Up $0.00 | $203.52 | $203.52 | 0 |
| 03:04 PM | $203.52 | Down $ -0.10 | $203.59 | $203.52 | 400 |
| 03:03 PM | $203.62 | Down $ -0.42 | $203.77 | $203.62 | 200 |
| 03:02 PM | $204.04 | Up $0.19 | $204.04 | $203.94 | 500 |
| 03:01 PM | $203.85 | Down $ -0.05 | $203.88 | $203.79 | 1,600 |
| 03:00 PM | $203.90 | Down $ -0.12 | $204.13 | $203.90 | 700 |
| 02:59 PM | $204.02 | Up $0.01 | $204.03 | $204.01 | 700 |
| 02:57 PM | $204.01 | Up $0.03 | $204.01 | $204.01 | 100 |
| 02:57 PM | $204.01 | Up $0.00 | $204.01 | $204.01 | 0 |
| 02:56 PM | $203.98 | Down $ -0.88 | $204.65 | $203.98 | 3,300 |
| 02:55 PM | $204.86 | Up $0.25 | $204.86 | $204.74 | 800 |
| 02:54 PM | $204.61 | Up $0.04 | $204.78 | $204.61 | 400 |
| 02:53 PM | $204.57 | Down $ -0.44 | $204.58 | $204.57 | 300 |
| 02:49 PM | $205.01 | Down $ -0.30 | $205.07 | $205.01 | 200 |
| 02:49 PM | $205.01 | Up $0.00 | $205.07 | $205.01 | 0 |
| 02:49 PM | $205.01 | Up $0.00 | $205.07 | $205.01 | 0 |
| 02:49 PM | $205.01 | Up $0.00 | $205.07 | $205.01 | 0 |
| 02:48 PM | $205.31 | Down $ -0.23 | $205.31 | $205.14 | 400 |
| 02:45 PM | $205.54 | Up $0.21 | $205.54 | $205.34 | 200 |
| 02:45 PM | $205.54 | Up $0.00 | $205.54 | $205.34 | 0 |
| 02:45 PM | $205.54 | Up $0.00 | $205.54 | $205.34 | 0 |
| 02:43 PM | $205.33 | Up $0.11 | $205.33 | $205.33 | 100 |
| 02:43 PM | $205.33 | Up $0.00 | $205.33 | $205.33 | 0 |
| 02:42 PM | $205.22 | Up $0.29 | $205.23 | $205.10 | 300 |
| 02:41 PM | $204.93 | Down $ -0.22 | $205.07 | $204.92 | 300 |
| 02:40 PM | $205.15 | Down $ -0.39 | $205.22 | $205.15 | 200 |
| 02:38 PM | $205.54 | Down $ -0.49 | $205.55 | $205.54 | 200 |
| 02:38 PM | $205.54 | Up $0.00 | $205.55 | $205.54 | 0 |
| 02:37 PM | $206.03 | Down $ -0.11 | $206.04 | $206.03 | 300 |
| 02:36 PM | $206.14 | Down $ -0.09 | $206.46 | $206.14 | 700 |
| 02:35 PM | $206.23 | Up $0.24 | $206.23 | $206.23 | 100 |
| 02:31 PM | $205.99 | Up $0.27 | $205.99 | $205.94 | 300 |
| 02:31 PM | $205.99 | Up $0.00 | $205.99 | $205.94 | 0 |
| 02:31 PM | $205.99 | Up $0.00 | $205.99 | $205.94 | 0 |
| 02:31 PM | $205.99 | Up $0.00 | $205.99 | $205.94 | 0 |
| 02:30 PM | $205.72 | Down $ -0.15 | $205.72 | $205.72 | 100 |
| 02:28 PM | $205.87 | Up $0.18 | $205.87 | $205.78 | 700 |
| 02:28 PM | $205.87 | Up $0.00 | $205.87 | $205.78 | 0 |
| 02:26 PM | $205.69 | Up $0.18 | $205.77 | $205.68 | 600 |
| 02:26 PM | $205.69 | Up $0.00 | $205.77 | $205.68 | 0 |
| 02:24 PM | $205.51 | Down $ -0.21 | $205.79 | $205.51 | 400 |
| 02:24 PM | $205.51 | Up $0.00 | $205.79 | $205.51 | 0 |
| 02:22 PM | $205.72 | Up $0.02 | $205.72 | $205.72 | 100 |
| 02:22 PM | $205.72 | Up $0.00 | $205.72 | $205.72 | 0 |
| 02:19 PM | $205.70 | Down $ -0.15 | $205.70 | $205.70 | 100 |
| 02:19 PM | $205.70 | Up $0.00 | $205.70 | $205.70 | 0 |
| 02:19 PM | $205.70 | Up $0.00 | $205.70 | $205.70 | 0 |
| 02:17 PM | $205.85 | Up $0.18 | $205.98 | $205.68 | 1,000 |
| 02:17 PM | $205.85 | Up $0.00 | $205.98 | $205.68 | 0 |
| 02:14 PM | $205.67 | Down $ -0.01 | $205.67 | $205.63 | 500 |
| 02:14 PM | $205.67 | Up $0.00 | $205.67 | $205.63 | 0 |
| 02:14 PM | $205.67 | Up $0.00 | $205.67 | $205.63 | 0 |
| 02:11 PM | $205.68 | Down $ -0.24 | $205.68 | $205.68 | 100 |
| 02:11 PM | $205.68 | Up $0.00 | $205.68 | $205.68 | 0 |
| 02:11 PM | $205.68 | Up $0.00 | $205.68 | $205.68 | 0 |
| 02:10 PM | $205.92 | Up $0.06 | $205.92 | $205.91 | 200 |
| 02:09 PM | $205.86 | Up $0.20 | $205.86 | $205.71 | 600 |
| 02:06 PM | $205.66 | Up $0.15 | $205.67 | $205.65 | 500 |
| 02:06 PM | $205.66 | Up $0.00 | $205.67 | $205.65 | 0 |
| 02:06 PM | $205.66 | Up $0.00 | $205.67 | $205.65 | 0 |
| 02:05 PM | $205.52 | Up $0.13 | $205.52 | $205.52 | 100 |
| 02:02 PM | $205.39 | Down $ -0.35 | $205.58 | $205.39 | 3,600 |
| 02:02 PM | $205.39 | Up $0.00 | $205.58 | $205.39 | 0 |
| 02:02 PM | $205.39 | Up $0.00 | $205.58 | $205.39 | 0 |
| 02:01 PM | $205.74 | Down $ -0.21 | $205.75 | $205.74 | 200 |
| 02:00 PM | $205.95 | Up $0.32 | $205.95 | $205.74 | 500 |
| 01:59 PM | $205.63 | Up $0.06 | $205.63 | $205.63 | 200 |
| 01:55 PM | $205.56 | Down $ -0.16 | $205.56 | $205.56 | 100 |
| 01:55 PM | $205.56 | Up $0.00 | $205.56 | $205.56 | 0 |
| 01:55 PM | $205.56 | Up $0.00 | $205.56 | $205.56 | 0 |
| 01:55 PM | $205.56 | Up $0.00 | $205.56 | $205.56 | 0 |
| 01:54 PM | $205.72 | Up $0.39 | $205.72 | $205.57 | 300 |
| 01:53 PM | $205.33 | Down $ -0.18 | $205.36 | $205.33 | 300 |
| 01:52 PM | $205.51 | Down $ -0.29 | $205.51 | $205.49 | 400 |
| 01:51 PM | $205.80 | Up $0.00 | $205.80 | $205.80 | 200 |
| 01:50 PM | $205.80 | Up $0.29 | $205.80 | $205.60 | 600 |
| 01:43 PM | $205.51 | Up $0.22 | $205.51 | $205.28 | 800 |
| 01:43 PM | $205.51 | Up $0.00 | $205.51 | $205.28 | 0 |
| 01:43 PM | $205.51 | Up $0.00 | $205.51 | $205.28 | 0 |
| 01:43 PM | $205.51 | Up $0.00 | $205.51 | $205.28 | 0 |
| 01:43 PM | $205.51 | Up $0.00 | $205.51 | $205.28 | 0 |
| 01:43 PM | $205.51 | Up $0.00 | $205.51 | $205.28 | 0 |
| 01:43 PM | $205.51 | Up $0.00 | $205.51 | $205.28 | 0 |
| 01:38 PM | $205.29 | Up $0.13 | $205.29 | $205.29 | 100 |
| 01:38 PM | $205.29 | Up $0.00 | $205.29 | $205.29 | 0 |
| 01:38 PM | $205.29 | Up $0.00 | $205.29 | $205.29 | 0 |
| 01:38 PM | $205.29 | Up $0.00 | $205.29 | $205.29 | 0 |
| 01:38 PM | $205.29 | Up $0.00 | $205.29 | $205.29 | 0 |
| 01:32 PM | $205.16 | Up $0.59 | $205.16 | $204.59 | 1,300 |
| 01:32 PM | $205.16 | Up $0.00 | $205.16 | $204.59 | 0 |
| 01:32 PM | $205.16 | Up $0.00 | $205.16 | $204.59 | 0 |
| 01:32 PM | $205.16 | Up $0.00 | $205.16 | $204.59 | 0 |
| 01:32 PM | $205.16 | Up $0.00 | $205.16 | $204.59 | 0 |
| 01:32 PM | $205.16 | Up $0.00 | $205.16 | $204.59 | 0 |
| 01:24 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 100 |
| 01:24 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 01:24 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 01:24 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 01:24 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 01:24 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 01:24 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 01:24 PM | $204.57 | Up $0.00 | $204.57 | $204.57 | 0 |
| 01:23 PM | $204.57 | Down $ -0.09 | $204.57 | $204.57 | 100 |
| 01:21 PM | $204.66 | Down $ -0.06 | $204.67 | $204.66 | 300 |
| 01:21 PM | $204.66 | Up $0.00 | $204.67 | $204.66 | 0 |
| 01:16 PM | $204.72 | Down $ -0.20 | $204.73 | $204.72 | 200 |
| 01:16 PM | $204.72 | Up $0.00 | $204.73 | $204.72 | 0 |
| 01:16 PM | $204.72 | Up $0.00 | $204.73 | $204.72 | 0 |
| 01:16 PM | $204.72 | Up $0.00 | $204.73 | $204.72 | 0 |
| 01:16 PM | $204.72 | Up $0.00 | $204.73 | $204.72 | 0 |
| 01:09 PM | $204.92 | Down $ -0.02 | $204.92 | $204.80 | 400 |
| 01:09 PM | $204.92 | Up $0.00 | $204.92 | $204.80 | 0 |
| 01:09 PM | $204.92 | Up $0.00 | $204.92 | $204.80 | 0 |
| 01:09 PM | $204.92 | Up $0.00 | $204.92 | $204.80 | 0 |
| 01:09 PM | $204.92 | Up $0.00 | $204.92 | $204.80 | 0 |
| 01:09 PM | $204.92 | Up $0.00 | $204.92 | $204.80 | 0 |
| 01:09 PM | $204.92 | Up $0.00 | $204.92 | $204.80 | 0 |
| 01:07 PM | $204.94 | Down $ -0.08 | $204.94 | $204.94 | 100 |
| 01:07 PM | $204.94 | Up $0.00 | $204.94 | $204.94 | 0 |
| 01:06 PM | $205.02 | Down $ -0.24 | $205.02 | $205.02 | 100 |
| 01:03 PM | $205.26 | Up $0.59 | $205.26 | $205.19 | 600 |
| 01:03 PM | $205.26 | Up $0.00 | $205.26 | $205.19 | 0 |
| 01:03 PM | $205.26 | Up $0.00 | $205.26 | $205.19 | 0 |
| 12:59 PM | $204.67 | Up $0.16 | $204.75 | $204.67 | 200 |
| 12:59 PM | $204.67 | Up $0.00 | $204.75 | $204.67 | 0 |
| 12:59 PM | $204.67 | Up $0.00 | $204.75 | $204.67 | 0 |
| 12:59 PM | $204.67 | Up $0.00 | $204.75 | $204.67 | 0 |
| 12:43 PM | $204.50 | Up $0.24 | $204.50 | $204.27 | 1,300 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:43 PM | $204.50 | Up $0.00 | $204.50 | $204.27 | 0 |
| 12:34 PM | $204.26 | Down $ -0.03 | $204.26 | $204.26 | 100 |
| 12:34 PM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 12:34 PM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 12:34 PM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 12:34 PM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 12:34 PM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 12:34 PM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 12:34 PM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 12:34 PM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 12:32 PM | $204.29 | Down $ -0.09 | $204.29 | $204.29 | 100 |
| 12:32 PM | $204.29 | Up $0.00 | $204.29 | $204.29 | 0 |
| 12:31 PM | $204.39 | Up $0.11 | $204.39 | $204.39 | 200 |
| 12:27 PM | $204.27 | Down $ -0.22 | $204.34 | $204.27 | 400 |
| 12:27 PM | $204.27 | Up $0.00 | $204.34 | $204.27 | 0 |
| 12:27 PM | $204.27 | Up $0.00 | $204.34 | $204.27 | 0 |
| 12:27 PM | $204.27 | Up $0.00 | $204.34 | $204.27 | 0 |
| 12:25 PM | $204.49 | Up $0.04 | $204.49 | $204.44 | 200 |
| 12:25 PM | $204.49 | Up $0.00 | $204.49 | $204.44 | 0 |
| 12:24 PM | $204.45 | Down $ -0.24 | $204.47 | $204.45 | 300 |
| 12:22 PM | $204.69 | Up $0.01 | $204.81 | $204.69 | 1,000 |
| 12:22 PM | $204.69 | Up $0.00 | $204.81 | $204.69 | 0 |
| 12:21 PM | $204.68 | Up $0.01 | $204.68 | $204.68 | 200 |
| 12:18 PM | $204.67 | Down $ -0.08 | $204.67 | $204.67 | 200 |
| 12:18 PM | $204.67 | Up $0.00 | $204.67 | $204.67 | 0 |
| 12:18 PM | $204.67 | Up $0.00 | $204.67 | $204.67 | 0 |
| 12:14 PM | $204.75 | Down $ -0.11 | $204.77 | $204.75 | 400 |
| 12:14 PM | $204.75 | Up $0.00 | $204.77 | $204.75 | 0 |
| 12:14 PM | $204.75 | Up $0.00 | $204.77 | $204.75 | 0 |
| 12:14 PM | $204.75 | Up $0.00 | $204.77 | $204.75 | 0 |
| 12:07 PM | $204.86 | Down $ -0.57 | $205.36 | $204.86 | 700 |
| 12:07 PM | $204.86 | Up $0.00 | $205.36 | $204.86 | 0 |
| 12:07 PM | $204.86 | Up $0.00 | $205.36 | $204.86 | 0 |
| 12:07 PM | $204.86 | Up $0.00 | $205.36 | $204.86 | 0 |
| 12:07 PM | $204.86 | Up $0.00 | $205.36 | $204.86 | 0 |
| 12:07 PM | $204.86 | Up $0.00 | $205.36 | $204.86 | 0 |
| 12:07 PM | $204.86 | Up $0.00 | $205.36 | $204.86 | 0 |
| 12:06 PM | $205.43 | Up $0.21 | $205.43 | $205.43 | 200 |
| 12:05 PM | $205.22 | Up $0.12 | $205.24 | $205.22 | 500 |
| 12:01 PM | $205.10 | Down $ -0.02 | $205.11 | $205.10 | 300 |
| 12:01 PM | $205.10 | Up $0.00 | $205.11 | $205.10 | 0 |
| 12:01 PM | $205.10 | Up $0.00 | $205.11 | $205.10 | 0 |
| 12:01 PM | $205.10 | Up $0.00 | $205.11 | $205.10 | 0 |
| 12:00 PM | $205.12 | Down $ -0.26 | $205.46 | $205.12 | 1,200 |
| 11:57 AM | $205.38 | Down $ -0.01 | $205.38 | $205.38 | 100 |
| 11:57 AM | $205.38 | Up $0.00 | $205.38 | $205.38 | 0 |
| 11:57 AM | $205.38 | Up $0.00 | $205.38 | $205.38 | 0 |
| 11:52 AM | $205.39 | Down $ -0.17 | $205.39 | $205.39 | 100 |
| 11:52 AM | $205.39 | Up $0.00 | $205.39 | $205.39 | 0 |
| 11:52 AM | $205.39 | Up $0.00 | $205.39 | $205.39 | 0 |
| 11:52 AM | $205.39 | Up $0.00 | $205.39 | $205.39 | 0 |
| 11:52 AM | $205.39 | Up $0.00 | $205.39 | $205.39 | 0 |
| 11:51 AM | $205.56 | Down $ -0.30 | $205.82 | $205.56 | 600 |
| 11:50 AM | $205.86 | Down $ -0.04 | $206.02 | $205.86 | 500 |
| 11:46 AM | $205.91 | Down $ -0.01 | $205.91 | $205.91 | 100 |
| 11:46 AM | $205.91 | Up $0.00 | $205.91 | $205.91 | 0 |
| 11:46 AM | $205.91 | Up $0.00 | $205.91 | $205.91 | 0 |
| 11:46 AM | $205.91 | Up $0.00 | $205.91 | $205.91 | 0 |
| 11:43 AM | $205.92 | Up $0.12 | $205.92 | $205.88 | 300 |
| 11:43 AM | $205.92 | Up $0.00 | $205.92 | $205.88 | 0 |
| 11:43 AM | $205.92 | Up $0.00 | $205.92 | $205.88 | 0 |
| 11:42 AM | $205.80 | Up $0.02 | $205.80 | $205.80 | 100 |
| 11:40 AM | $205.78 | Up $0.16 | $205.78 | $205.78 | 200 |
| 11:40 AM | $205.78 | Up $0.00 | $205.78 | $205.78 | 0 |
| 11:39 AM | $205.62 | Down $ -0.06 | $205.62 | $205.62 | 100 |
| 11:38 AM | $205.68 | Down $ -0.07 | $205.68 | $205.55 | 400 |
| 11:37 AM | $205.75 | Up $0.16 | $205.75 | $205.74 | 200 |
| 11:33 AM | $205.59 | Down $ -0.40 | $206.24 | $205.59 | 1,700 |
| 11:33 AM | $205.59 | Up $0.00 | $206.24 | $205.59 | 0 |
| 11:33 AM | $205.59 | Up $0.00 | $206.24 | $205.59 | 0 |
| 11:33 AM | $205.59 | Up $0.00 | $206.24 | $205.59 | 0 |
| 11:31 AM | $205.99 | Down $ -0.21 | $206.48 | $205.99 | 1,800 |
| 11:31 AM | $205.99 | Up $0.00 | $206.48 | $205.99 | 0 |
| 11:30 AM | $206.20 | Down $ -0.12 | $206.23 | $206.20 | 300 |
| 11:29 AM | $206.32 | Down $ -0.08 | $206.33 | $206.32 | 200 |
| 11:28 AM | $206.40 | Up $0.10 | $206.49 | $206.40 | 900 |
| 11:22 AM | $206.30 | Up $0.34 | $206.34 | $205.88 | 1,000 |
| 11:22 AM | $206.30 | Up $0.00 | $206.34 | $205.88 | 0 |
| 11:22 AM | $206.30 | Up $0.00 | $206.34 | $205.88 | 0 |
| 11:22 AM | $206.30 | Up $0.00 | $206.34 | $205.88 | 0 |
| 11:22 AM | $206.30 | Up $0.00 | $206.34 | $205.88 | 0 |
| 11:22 AM | $206.30 | Up $0.00 | $206.34 | $205.88 | 0 |
| 11:21 AM | $205.96 | Up $0.13 | $205.96 | $205.81 | 400 |
| 11:16 AM | $205.83 | Up $0.35 | $205.83 | $205.42 | 400 |
| 11:16 AM | $205.83 | Up $0.00 | $205.83 | $205.42 | 0 |
| 11:16 AM | $205.83 | Up $0.00 | $205.83 | $205.42 | 0 |
| 11:16 AM | $205.83 | Up $0.00 | $205.83 | $205.42 | 0 |
| 11:16 AM | $205.83 | Up $0.00 | $205.83 | $205.42 | 0 |
| 11:15 AM | $205.48 | Down $ -0.21 | $205.48 | $205.48 | 100 |
| 11:11 AM | $205.69 | Up $0.25 | $205.69 | $205.43 | 1,300 |
| 11:11 AM | $205.69 | Up $0.00 | $205.69 | $205.43 | 0 |
| 11:11 AM | $205.69 | Up $0.00 | $205.69 | $205.43 | 0 |
| 11:11 AM | $205.69 | Up $0.00 | $205.69 | $205.43 | 0 |
| 11:10 AM | $205.44 | Up $0.39 | $205.44 | $205.44 | 500 |
| 10:59 AM | $205.05 | Up $0.05 | $205.05 | $205.05 | 900 |
| 10:59 AM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 10:59 AM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 10:59 AM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 10:59 AM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 10:59 AM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 10:59 AM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 10:59 AM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 10:59 AM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 10:59 AM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 10:59 AM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 10:58 AM | $205.00 | Up $0.31 | $205.00 | $204.88 | 1,600 |
| 10:57 AM | $204.69 | Up $0.15 | $204.69 | $204.69 | 100 |
| 10:46 AM | $204.54 | Up $0.23 | $204.54 | $204.54 | 100 |
| 10:46 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 10:46 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 10:46 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 10:46 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 10:46 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 10:46 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 10:46 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 10:46 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 10:46 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 10:46 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 10:40 AM | $204.31 | Down $ -0.28 | $204.32 | $204.30 | 700 |
| 10:40 AM | $204.31 | Up $0.00 | $204.32 | $204.30 | 0 |
| 10:40 AM | $204.31 | Up $0.00 | $204.32 | $204.30 | 0 |
| 10:40 AM | $204.31 | Up $0.00 | $204.32 | $204.30 | 0 |
| 10:40 AM | $204.31 | Up $0.00 | $204.32 | $204.30 | 0 |
| 10:40 AM | $204.31 | Up $0.00 | $204.32 | $204.30 | 0 |
| 10:37 AM | $204.59 | Up $0.33 | $204.59 | $204.53 | 200 |
| 10:37 AM | $204.59 | Up $0.00 | $204.59 | $204.53 | 0 |
| 10:37 AM | $204.59 | Up $0.00 | $204.59 | $204.53 | 0 |
| 10:30 AM | $204.26 | Down $ -0.37 | $204.26 | $204.26 | 100 |
| 10:30 AM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 10:30 AM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 10:30 AM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 10:30 AM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 10:30 AM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 10:30 AM | $204.26 | Up $0.00 | $204.26 | $204.26 | 0 |
| 10:25 AM | $204.63 | Up $0.10 | $204.63 | $204.45 | 300 |
| 10:25 AM | $204.63 | Up $0.00 | $204.63 | $204.45 | 0 |
| 10:25 AM | $204.63 | Up $0.00 | $204.63 | $204.45 | 0 |
| 10:25 AM | $204.63 | Up $0.00 | $204.63 | $204.45 | 0 |
| 10:25 AM | $204.63 | Up $0.00 | $204.63 | $204.45 | 0 |
| 10:19 AM | $204.53 | Up $0.38 | $204.54 | $204.53 | 200 |
| 10:19 AM | $204.53 | Up $0.00 | $204.54 | $204.53 | 0 |
| 10:19 AM | $204.53 | Up $0.00 | $204.54 | $204.53 | 0 |
| 10:19 AM | $204.53 | Up $0.00 | $204.54 | $204.53 | 0 |
| 10:19 AM | $204.53 | Up $0.00 | $204.54 | $204.53 | 0 |
| 10:19 AM | $204.53 | Up $0.00 | $204.54 | $204.53 | 0 |
| 10:18 AM | $204.15 | Up $0.05 | $204.15 | $204.15 | 100 |
| 10:17 AM | $204.10 | Down $ -0.12 | $204.10 | $204.10 | 100 |
| 10:14 AM | $204.22 | Up $0.00 | $204.22 | $204.22 | 100 |
| 10:14 AM | $204.22 | Up $0.00 | $204.22 | $204.22 | 0 |
| 10:14 AM | $204.22 | Up $0.00 | $204.22 | $204.22 | 0 |
| 10:12 AM | $204.22 | Up $0.22 | $204.22 | $204.22 | 100 |
| 10:12 AM | $204.22 | Up $0.00 | $204.22 | $204.22 | 0 |
| 10:10 AM | $204.00 | Down $ -0.41 | $204.22 | $204.00 | 500 |
| 10:10 AM | $204.00 | Up $0.00 | $204.22 | $204.00 | 0 |
| 10:03 AM | $204.41 | Down $ -0.41 | $204.41 | $204.41 | 100 |
| 10:03 AM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 10:03 AM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 10:03 AM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 10:03 AM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 10:03 AM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 10:03 AM | $204.41 | Up $0.00 | $204.41 | $204.41 | 0 |
| 09:59 AM | $204.81 | Up $0.37 | $204.81 | $204.39 | 400 |
| 09:59 AM | $204.81 | Up $0.00 | $204.81 | $204.39 | 0 |
| 09:59 AM | $204.81 | Up $0.00 | $204.81 | $204.39 | 0 |
| 09:59 AM | $204.81 | Up $0.00 | $204.81 | $204.39 | 0 |
| 09:54 AM | $204.44 | Down $ -0.98 | $204.68 | $204.44 | 700 |
| 09:54 AM | $204.44 | Up $0.00 | $204.68 | $204.44 | 0 |
| 09:54 AM | $204.44 | Up $0.00 | $204.68 | $204.44 | 0 |
| 09:54 AM | $204.44 | Up $0.00 | $204.68 | $204.44 | 0 |
| 09:54 AM | $204.44 | Up $0.00 | $204.68 | $204.44 | 0 |
| 09:46 AM | $205.42 | Down $ -0.81 | $205.44 | $205.41 | 400 |
| 09:46 AM | $205.42 | Up $0.00 | $205.44 | $205.41 | 0 |
| 09:46 AM | $205.42 | Up $0.00 | $205.44 | $205.41 | 0 |
| 09:46 AM | $205.42 | Up $0.00 | $205.44 | $205.41 | 0 |
| 09:46 AM | $205.42 | Up $0.00 | $205.44 | $205.41 | 0 |
| 09:46 AM | $205.42 | Up $0.00 | $205.44 | $205.41 | 0 |
| 09:46 AM | $205.42 | Up $0.00 | $205.44 | $205.41 | 0 |
| 09:46 AM | $205.42 | Up $0.00 | $205.44 | $205.41 | 0 |
| 09:43 AM | $206.23 | Up $0.17 | $206.26 | $206.23 | 300 |
| 09:43 AM | $206.23 | Up $0.00 | $206.26 | $206.23 | 0 |
| 09:43 AM | $206.23 | Up $0.00 | $206.26 | $206.23 | 0 |
| 09:42 AM | $206.06 | Down $ -1.11 | $206.21 | $205.69 | 1,000 |
| 09:30 AM | $207.17 | Up $2.71 | $207.17 | $204.87 | 400 |
| 09:30 AM | $207.17 | Up $0.00 | $207.17 | $204.87 | 0 |
| 09:30 AM | $207.17 | Up $0.00 | $207.17 | $204.87 | 0 |
| 09:30 AM | $207.17 | Up $0.00 | $207.17 | $204.87 | 0 |
| 09:30 AM | $207.17 | Up $0.00 | $207.17 | $204.87 | 0 |
| 09:30 AM | $207.17 | Up $0.00 | $207.17 | $204.87 | 0 |
| 09:30 AM | $207.17 | Up $0.00 | $207.17 | $204.87 | 0 |
| 09:30 AM | $207.17 | Up $0.00 | $207.17 | $204.87 | 0 |
| 09:30 AM | $207.17 | Up $0.00 | $207.17 | $204.87 | 0 |
| 09:30 AM | $207.17 | Up $0.00 | $207.17 | $204.87 | 0 |
| 09:30 AM | $207.17 | Up $0.00 | $207.17 | $204.87 | 0 |
| 09:30 AM | $207.17 | Up $0.00 | $207.17 | $204.87 | 0 |
| Previous close | $204.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/07/2025 | $189.61 | $190.41 | $190.84 | $189.36 | 29,300 |
| 17/07/2025 | $190.79 | $189.60 | $191.11 | $189.07 | 35,400 |
| 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 | $180.76 | $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 |
Graphs are not available, please refer to the detailed table