Find a quote
COLLIERS INTERNATIONAL GROUP INC
200.44 Down -0.17 (-0.08 %)
Delayed : 2025/12/12 17:40:00
- Previous close $200.61
- Opening $191.00
- Today High $200.65
- Today Low $191.00
- Price Bid $198.29
- Price Ask $198.29
- 52 Weeks High $239.26
- 52 Weeks Low $146.61
- Size Bid 2
- Size Ask 1
- Volume 83,114
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $200.44 | Up $0.24 | $200.44 | $200.44 | 10,000 |
| 03:59 PM | $200.20 | Down $ -0.02 | $200.65 | $200.20 | 3,700 |
| 03:58 PM | $200.22 | Down $ -0.17 | $200.22 | $200.22 | 200 |
| 03:57 PM | $200.39 | Up $0.21 | $200.39 | $200.39 | 200 |
| 03:56 PM | $200.18 | Up $0.03 | $200.18 | $200.18 | 200 |
| 03:55 PM | $200.15 | Down $0.00 | $200.15 | $200.15 | 200 |
| 03:54 PM | $200.15 | Down $ -0.16 | $200.32 | $200.15 | 1,200 |
| 03:52 PM | $200.32 | Up $0.01 | $200.32 | $200.32 | 200 |
| 03:52 PM | $200.32 | Up $0.00 | $200.32 | $200.32 | 0 |
| 03:50 PM | $200.31 | Down $ -0.01 | $200.33 | $200.17 | 1,800 |
| 03:50 PM | $200.31 | Up $0.00 | $200.33 | $200.17 | 0 |
| 03:48 PM | $200.32 | Up $0.09 | $200.32 | $200.32 | 100 |
| 03:48 PM | $200.32 | Up $0.00 | $200.32 | $200.32 | 0 |
| 03:46 PM | $200.23 | Up $0.15 | $200.23 | $200.22 | 400 |
| 03:46 PM | $200.23 | Up $0.00 | $200.23 | $200.22 | 0 |
| 03:45 PM | $200.08 | Up $0.02 | $200.08 | $200.00 | 1,300 |
| 03:42 PM | $200.06 | Up $0.06 | $200.06 | $200.04 | 200 |
| 03:42 PM | $200.06 | Up $0.00 | $200.06 | $200.04 | 0 |
| 03:42 PM | $200.06 | Up $0.00 | $200.06 | $200.04 | 0 |
| 03:41 PM | $200.00 | Up $0.02 | $200.00 | $200.00 | 200 |
| 03:38 PM | $199.98 | Up $0.09 | $199.98 | $199.98 | 200 |
| 03:38 PM | $199.98 | Up $0.00 | $199.98 | $199.98 | 0 |
| 03:38 PM | $199.98 | Up $0.00 | $199.98 | $199.98 | 0 |
| 03:36 PM | $199.89 | Up $0.04 | $199.89 | $199.89 | 700 |
| 03:36 PM | $199.89 | Up $0.00 | $199.89 | $199.89 | 0 |
| 03:32 PM | $199.85 | Down $ -0.03 | $199.85 | $199.76 | 1,900 |
| 03:32 PM | $199.85 | Up $0.00 | $199.85 | $199.76 | 0 |
| 03:32 PM | $199.85 | Up $0.00 | $199.85 | $199.76 | 0 |
| 03:32 PM | $199.85 | Up $0.00 | $199.85 | $199.76 | 0 |
| 03:26 PM | $199.89 | Down $ -0.02 | $199.90 | $199.81 | 600 |
| 03:26 PM | $199.89 | Up $0.00 | $199.90 | $199.81 | 0 |
| 03:26 PM | $199.89 | Up $0.00 | $199.90 | $199.81 | 0 |
| 03:26 PM | $199.89 | Up $0.00 | $199.90 | $199.81 | 0 |
| 03:26 PM | $199.89 | Up $0.00 | $199.90 | $199.81 | 0 |
| 03:26 PM | $199.89 | Up $0.00 | $199.90 | $199.81 | 0 |
| 03:25 PM | $199.90 | Down $ -0.03 | $199.90 | $199.90 | 200 |
| 03:24 PM | $199.93 | Up $0.30 | $199.93 | $199.69 | 1,200 |
| 03:22 PM | $199.63 | Up $0.01 | $199.63 | $199.63 | 100 |
| 03:22 PM | $199.63 | Up $0.00 | $199.63 | $199.63 | 0 |
| 03:18 PM | $199.62 | Up $0.16 | $199.62 | $199.46 | 2,300 |
| 03:18 PM | $199.62 | Up $0.00 | $199.62 | $199.46 | 0 |
| 03:18 PM | $199.62 | Up $0.00 | $199.62 | $199.46 | 0 |
| 03:18 PM | $199.62 | Up $0.00 | $199.62 | $199.46 | 0 |
| 03:17 PM | $199.46 | Up $0.12 | $199.46 | $199.40 | 500 |
| 03:15 PM | $199.34 | Up $0.00 | $199.35 | $199.30 | 600 |
| 03:15 PM | $199.34 | Up $0.00 | $199.35 | $199.30 | 0 |
| 03:14 PM | $199.34 | Up $0.26 | $199.34 | $199.34 | 300 |
| 03:11 PM | $199.08 | Down $ -0.11 | $199.08 | $199.08 | 200 |
| 03:11 PM | $199.08 | Up $0.00 | $199.08 | $199.08 | 0 |
| 03:11 PM | $199.08 | Up $0.00 | $199.08 | $199.08 | 0 |
| 03:08 PM | $199.19 | Down $ -0.13 | $199.19 | $199.18 | 500 |
| 03:08 PM | $199.19 | Up $0.00 | $199.19 | $199.18 | 0 |
| 03:08 PM | $199.19 | Up $0.00 | $199.19 | $199.18 | 0 |
| 03:06 PM | $199.33 | Up $0.02 | $199.33 | $199.33 | 100 |
| 03:06 PM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 03:04 PM | $199.30 | Down $ -0.10 | $199.40 | $199.30 | 300 |
| 03:04 PM | $199.30 | Up $0.00 | $199.40 | $199.30 | 0 |
| 03:03 PM | $199.40 | Up $0.01 | $199.40 | $199.39 | 200 |
| 03:00 PM | $199.39 | Down $ -0.10 | $199.39 | $199.39 | 100 |
| 03:00 PM | $199.39 | Up $0.00 | $199.39 | $199.39 | 0 |
| 03:00 PM | $199.39 | Up $0.00 | $199.39 | $199.39 | 0 |
| 02:54 PM | $199.49 | Up $0.01 | $199.49 | $199.49 | 200 |
| 02:54 PM | $199.49 | Up $0.00 | $199.49 | $199.49 | 0 |
| 02:54 PM | $199.49 | Up $0.00 | $199.49 | $199.49 | 0 |
| 02:54 PM | $199.49 | Up $0.00 | $199.49 | $199.49 | 0 |
| 02:54 PM | $199.49 | Up $0.00 | $199.49 | $199.49 | 0 |
| 02:54 PM | $199.49 | Up $0.00 | $199.49 | $199.49 | 0 |
| 02:53 PM | $199.48 | Up $0.27 | $199.48 | $199.48 | 100 |
| 02:35 PM | $199.21 | Up $0.26 | $199.21 | $199.19 | 400 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:35 PM | $199.21 | Up $0.00 | $199.21 | $199.19 | 0 |
| 02:27 PM | $198.95 | Down $ -0.12 | $198.96 | $198.95 | 200 |
| 02:27 PM | $198.95 | Up $0.00 | $198.96 | $198.95 | 0 |
| 02:27 PM | $198.95 | Up $0.00 | $198.96 | $198.95 | 0 |
| 02:27 PM | $198.95 | Up $0.00 | $198.96 | $198.95 | 0 |
| 02:27 PM | $198.95 | Up $0.00 | $198.96 | $198.95 | 0 |
| 02:27 PM | $198.95 | Up $0.00 | $198.96 | $198.95 | 0 |
| 02:27 PM | $198.95 | Up $0.00 | $198.96 | $198.95 | 0 |
| 02:27 PM | $198.95 | Up $0.00 | $198.96 | $198.95 | 0 |
| 02:25 PM | $199.07 | Down $ -0.26 | $199.29 | $199.07 | 400 |
| 02:25 PM | $199.07 | Up $0.00 | $199.29 | $199.07 | 0 |
| 02:15 PM | $199.33 | Up $0.16 | $199.33 | $199.33 | 100 |
| 02:15 PM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 02:15 PM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 02:15 PM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 02:15 PM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 02:15 PM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 02:15 PM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 02:15 PM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 02:15 PM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 02:15 PM | $199.33 | Up $0.00 | $199.33 | $199.33 | 0 |
| 02:13 PM | $199.17 | Down $ -0.04 | $199.35 | $199.17 | 500 |
| 02:13 PM | $199.17 | Up $0.00 | $199.35 | $199.17 | 0 |
| 02:10 PM | $199.21 | Up $0.14 | $199.21 | $199.21 | 100 |
| 02:10 PM | $199.21 | Up $0.00 | $199.21 | $199.21 | 0 |
| 02:10 PM | $199.21 | Up $0.00 | $199.21 | $199.21 | 0 |
| 02:02 PM | $199.07 | Down $ -0.07 | $199.21 | $199.07 | 400 |
| 02:02 PM | $199.07 | Up $0.00 | $199.21 | $199.07 | 0 |
| 02:02 PM | $199.07 | Up $0.00 | $199.21 | $199.07 | 0 |
| 02:02 PM | $199.07 | Up $0.00 | $199.21 | $199.07 | 0 |
| 02:02 PM | $199.07 | Up $0.00 | $199.21 | $199.07 | 0 |
| 02:02 PM | $199.07 | Up $0.00 | $199.21 | $199.07 | 0 |
| 02:02 PM | $199.07 | Up $0.00 | $199.21 | $199.07 | 0 |
| 02:02 PM | $199.07 | Up $0.00 | $199.21 | $199.07 | 0 |
| 01:55 PM | $199.14 | Up $0.07 | $199.14 | $199.14 | 100 |
| 01:55 PM | $199.14 | Up $0.00 | $199.14 | $199.14 | 0 |
| 01:55 PM | $199.14 | Up $0.00 | $199.14 | $199.14 | 0 |
| 01:55 PM | $199.14 | Up $0.00 | $199.14 | $199.14 | 0 |
| 01:55 PM | $199.14 | Up $0.00 | $199.14 | $199.14 | 0 |
| 01:55 PM | $199.14 | Up $0.00 | $199.14 | $199.14 | 0 |
| 01:55 PM | $199.14 | Up $0.00 | $199.14 | $199.14 | 0 |
| 01:54 PM | $199.07 | Up $0.38 | $199.07 | $198.97 | 500 |
| 01:49 PM | $198.69 | Up $0.01 | $198.85 | $198.69 | 300 |
| 01:49 PM | $198.69 | Up $0.00 | $198.85 | $198.69 | 0 |
| 01:49 PM | $198.69 | Up $0.00 | $198.85 | $198.69 | 0 |
| 01:49 PM | $198.69 | Up $0.00 | $198.85 | $198.69 | 0 |
| 01:49 PM | $198.69 | Up $0.00 | $198.85 | $198.69 | 0 |
| 01:43 PM | $198.68 | Down $ -0.05 | $198.68 | $198.68 | 100 |
| 01:43 PM | $198.68 | Up $0.00 | $198.68 | $198.68 | 0 |
| 01:43 PM | $198.68 | Up $0.00 | $198.68 | $198.68 | 0 |
| 01:43 PM | $198.68 | Up $0.00 | $198.68 | $198.68 | 0 |
| 01:43 PM | $198.68 | Up $0.00 | $198.68 | $198.68 | 0 |
| 01:43 PM | $198.68 | Up $0.00 | $198.68 | $198.68 | 0 |
| 01:41 PM | $198.73 | Down $ -0.05 | $198.73 | $198.73 | 100 |
| 01:41 PM | $198.73 | Up $0.00 | $198.73 | $198.73 | 0 |
| 01:37 PM | $198.78 | Down $ -0.13 | $198.78 | $198.78 | 100 |
| 01:37 PM | $198.78 | Up $0.00 | $198.78 | $198.78 | 0 |
| 01:37 PM | $198.78 | Up $0.00 | $198.78 | $198.78 | 0 |
| 01:37 PM | $198.78 | Up $0.00 | $198.78 | $198.78 | 0 |
| 01:36 PM | $198.91 | Up $0.13 | $198.91 | $198.91 | 100 |
| 01:34 PM | $198.78 | Down $ -0.07 | $198.92 | $198.78 | 600 |
| 01:34 PM | $198.78 | Up $0.00 | $198.92 | $198.78 | 0 |
| 01:33 PM | $198.85 | Up $0.21 | $198.85 | $198.74 | 600 |
| 01:23 PM | $198.64 | Up $0.17 | $198.64 | $198.64 | 100 |
| 01:23 PM | $198.64 | Up $0.00 | $198.64 | $198.64 | 0 |
| 01:23 PM | $198.64 | Up $0.00 | $198.64 | $198.64 | 0 |
| 01:23 PM | $198.64 | Up $0.00 | $198.64 | $198.64 | 0 |
| 01:23 PM | $198.64 | Up $0.00 | $198.64 | $198.64 | 0 |
| 01:23 PM | $198.64 | Up $0.00 | $198.64 | $198.64 | 0 |
| 01:23 PM | $198.64 | Up $0.00 | $198.64 | $198.64 | 0 |
| 01:23 PM | $198.64 | Up $0.00 | $198.64 | $198.64 | 0 |
| 01:23 PM | $198.64 | Up $0.00 | $198.64 | $198.64 | 0 |
| 01:23 PM | $198.64 | Up $0.00 | $198.64 | $198.64 | 0 |
| 01:21 PM | $198.47 | Down $ -0.08 | $198.47 | $198.33 | 2,200 |
| 01:21 PM | $198.47 | Up $0.00 | $198.47 | $198.33 | 0 |
| 01:19 PM | $198.55 | Down $ -0.11 | $198.56 | $198.55 | 600 |
| 01:19 PM | $198.55 | Up $0.00 | $198.56 | $198.55 | 0 |
| 01:18 PM | $198.66 | Up $0.31 | $198.66 | $198.66 | 100 |
| 01:11 PM | $198.35 | Down $ -0.19 | $198.35 | $198.35 | 100 |
| 01:11 PM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 01:11 PM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 01:11 PM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 01:11 PM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 01:11 PM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 01:11 PM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 01:08 PM | $198.54 | Down $ -0.07 | $198.54 | $198.54 | 200 |
| 01:08 PM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 01:08 PM | $198.54 | Up $0.00 | $198.54 | $198.54 | 0 |
| 01:06 PM | $198.61 | Up $0.10 | $198.71 | $198.54 | 1,300 |
| 01:06 PM | $198.61 | Up $0.00 | $198.71 | $198.54 | 0 |
| 01:05 PM | $198.51 | Up $0.13 | $198.51 | $198.15 | 800 |
| 12:57 PM | $198.38 | Up $0.03 | $198.38 | $198.38 | 100 |
| 12:57 PM | $198.38 | Up $0.00 | $198.38 | $198.38 | 0 |
| 12:57 PM | $198.38 | Up $0.00 | $198.38 | $198.38 | 0 |
| 12:57 PM | $198.38 | Up $0.00 | $198.38 | $198.38 | 0 |
| 12:57 PM | $198.38 | Up $0.00 | $198.38 | $198.38 | 0 |
| 12:57 PM | $198.38 | Up $0.00 | $198.38 | $198.38 | 0 |
| 12:57 PM | $198.38 | Up $0.00 | $198.38 | $198.38 | 0 |
| 12:57 PM | $198.38 | Up $0.00 | $198.38 | $198.38 | 0 |
| 12:50 PM | $198.34 | Down $ -0.22 | $198.53 | $198.07 | 800 |
| 12:50 PM | $198.34 | Up $0.00 | $198.53 | $198.07 | 0 |
| 12:50 PM | $198.34 | Up $0.00 | $198.53 | $198.07 | 0 |
| 12:50 PM | $198.34 | Up $0.00 | $198.53 | $198.07 | 0 |
| 12:50 PM | $198.34 | Up $0.00 | $198.53 | $198.07 | 0 |
| 12:50 PM | $198.34 | Up $0.00 | $198.53 | $198.07 | 0 |
| 12:50 PM | $198.34 | Up $0.00 | $198.53 | $198.07 | 0 |
| 12:45 PM | $198.56 | Up $0.41 | $198.57 | $198.47 | 1,000 |
| 12:45 PM | $198.56 | Up $0.00 | $198.57 | $198.47 | 0 |
| 12:45 PM | $198.56 | Up $0.00 | $198.57 | $198.47 | 0 |
| 12:45 PM | $198.56 | Up $0.00 | $198.57 | $198.47 | 0 |
| 12:45 PM | $198.56 | Up $0.00 | $198.57 | $198.47 | 0 |
| 12:44 PM | $198.15 | Up $0.01 | $198.30 | $198.15 | 200 |
| 12:37 PM | $198.14 | Down $ -0.10 | $198.14 | $198.14 | 100 |
| 12:37 PM | $198.14 | Up $0.00 | $198.14 | $198.14 | 0 |
| 12:37 PM | $198.14 | Up $0.00 | $198.14 | $198.14 | 0 |
| 12:37 PM | $198.14 | Up $0.00 | $198.14 | $198.14 | 0 |
| 12:37 PM | $198.14 | Up $0.00 | $198.14 | $198.14 | 0 |
| 12:37 PM | $198.14 | Up $0.00 | $198.14 | $198.14 | 0 |
| 12:37 PM | $198.14 | Up $0.00 | $198.14 | $198.14 | 0 |
| 12:35 PM | $198.24 | Down $ -0.14 | $198.24 | $198.23 | 200 |
| 12:35 PM | $198.24 | Up $0.00 | $198.24 | $198.23 | 0 |
| 12:31 PM | $198.38 | Down $ -0.20 | $198.52 | $198.38 | 400 |
| 12:31 PM | $198.38 | Up $0.00 | $198.52 | $198.38 | 0 |
| 12:31 PM | $198.38 | Up $0.00 | $198.52 | $198.38 | 0 |
| 12:31 PM | $198.38 | Up $0.00 | $198.52 | $198.38 | 0 |
| 12:26 PM | $198.58 | Down $ -0.20 | $198.61 | $198.58 | 300 |
| 12:26 PM | $198.58 | Up $0.00 | $198.61 | $198.58 | 0 |
| 12:26 PM | $198.58 | Up $0.00 | $198.61 | $198.58 | 0 |
| 12:26 PM | $198.58 | Up $0.00 | $198.61 | $198.58 | 0 |
| 12:26 PM | $198.58 | Up $0.00 | $198.61 | $198.58 | 0 |
| 12:24 PM | $198.78 | Down $ -0.25 | $198.84 | $198.77 | 300 |
| 12:24 PM | $198.78 | Up $0.00 | $198.84 | $198.77 | 0 |
| 12:21 PM | $199.03 | Up $0.12 | $199.04 | $198.98 | 800 |
| 12:21 PM | $199.03 | Up $0.00 | $199.04 | $198.98 | 0 |
| 12:21 PM | $199.03 | Up $0.00 | $199.04 | $198.98 | 0 |
| 12:19 PM | $198.91 | Up $0.34 | $198.91 | $198.91 | 100 |
| 12:19 PM | $198.91 | Up $0.00 | $198.91 | $198.91 | 0 |
| 12:10 PM | $198.57 | Up $0.00 | $198.78 | $198.57 | 500 |
| 12:10 PM | $198.57 | Up $0.00 | $198.78 | $198.57 | 0 |
| 12:10 PM | $198.57 | Up $0.00 | $198.78 | $198.57 | 0 |
| 12:10 PM | $198.57 | Up $0.00 | $198.78 | $198.57 | 0 |
| 12:10 PM | $198.57 | Up $0.00 | $198.78 | $198.57 | 0 |
| 12:10 PM | $198.57 | Up $0.00 | $198.78 | $198.57 | 0 |
| 12:10 PM | $198.57 | Up $0.00 | $198.78 | $198.57 | 0 |
| 12:10 PM | $198.57 | Up $0.00 | $198.78 | $198.57 | 0 |
| 12:10 PM | $198.57 | Up $0.00 | $198.78 | $198.57 | 0 |
| 12:01 PM | $198.57 | Up $0.08 | $198.57 | $198.57 | 100 |
| 12:01 PM | $198.57 | Up $0.00 | $198.57 | $198.57 | 0 |
| 12:01 PM | $198.57 | Up $0.00 | $198.57 | $198.57 | 0 |
| 12:01 PM | $198.57 | Up $0.00 | $198.57 | $198.57 | 0 |
| 12:01 PM | $198.57 | Up $0.00 | $198.57 | $198.57 | 0 |
| 12:01 PM | $198.57 | Up $0.00 | $198.57 | $198.57 | 0 |
| 12:01 PM | $198.57 | Up $0.00 | $198.57 | $198.57 | 0 |
| 12:01 PM | $198.57 | Up $0.00 | $198.57 | $198.57 | 0 |
| 12:01 PM | $198.57 | Up $0.00 | $198.57 | $198.57 | 0 |
| 12:00 PM | $198.49 | Up $0.57 | $198.49 | $198.07 | 1,100 |
| 11:43 AM | $197.92 | Up $0.48 | $197.96 | $197.50 | 2,000 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:43 AM | $197.92 | Up $0.00 | $197.96 | $197.50 | 0 |
| 11:42 AM | $197.44 | Down $ -0.13 | $197.49 | $197.40 | 600 |
| 11:41 AM | $197.57 | Down $ -0.25 | $197.63 | $197.30 | 300 |
| 11:31 AM | $197.82 | Down $ -1.12 | $198.51 | $197.82 | 1,000 |
| 11:31 AM | $197.82 | Up $0.00 | $198.51 | $197.82 | 0 |
| 11:31 AM | $197.82 | Up $0.00 | $198.51 | $197.82 | 0 |
| 11:31 AM | $197.82 | Up $0.00 | $198.51 | $197.82 | 0 |
| 11:31 AM | $197.82 | Up $0.00 | $198.51 | $197.82 | 0 |
| 11:31 AM | $197.82 | Up $0.00 | $198.51 | $197.82 | 0 |
| 11:31 AM | $197.82 | Up $0.00 | $198.51 | $197.82 | 0 |
| 11:31 AM | $197.82 | Up $0.00 | $198.51 | $197.82 | 0 |
| 11:31 AM | $197.82 | Up $0.00 | $198.51 | $197.82 | 0 |
| 11:31 AM | $197.82 | Up $0.00 | $198.51 | $197.82 | 0 |
| 11:26 AM | $198.94 | Up $0.48 | $198.94 | $198.83 | 800 |
| 11:26 AM | $198.94 | Up $0.00 | $198.94 | $198.83 | 0 |
| 11:26 AM | $198.94 | Up $0.00 | $198.94 | $198.83 | 0 |
| 11:26 AM | $198.94 | Up $0.00 | $198.94 | $198.83 | 0 |
| 11:26 AM | $198.94 | Up $0.00 | $198.94 | $198.83 | 0 |
| 11:22 AM | $198.46 | Down $ -0.30 | $198.46 | $198.46 | 100 |
| 11:22 AM | $198.46 | Up $0.00 | $198.46 | $198.46 | 0 |
| 11:22 AM | $198.46 | Up $0.00 | $198.46 | $198.46 | 0 |
| 11:22 AM | $198.46 | Up $0.00 | $198.46 | $198.46 | 0 |
| 11:11 AM | $198.76 | Down $ -0.10 | $198.76 | $198.55 | 400 |
| 11:11 AM | $198.76 | Up $0.00 | $198.76 | $198.55 | 0 |
| 11:11 AM | $198.76 | Up $0.00 | $198.76 | $198.55 | 0 |
| 11:11 AM | $198.76 | Up $0.00 | $198.76 | $198.55 | 0 |
| 11:11 AM | $198.76 | Up $0.00 | $198.76 | $198.55 | 0 |
| 11:11 AM | $198.76 | Up $0.00 | $198.76 | $198.55 | 0 |
| 11:11 AM | $198.76 | Up $0.00 | $198.76 | $198.55 | 0 |
| 11:11 AM | $198.76 | Up $0.00 | $198.76 | $198.55 | 0 |
| 11:11 AM | $198.76 | Up $0.00 | $198.76 | $198.55 | 0 |
| 11:11 AM | $198.76 | Up $0.00 | $198.76 | $198.55 | 0 |
| 11:11 AM | $198.76 | Up $0.00 | $198.76 | $198.55 | 0 |
| 11:07 AM | $198.86 | Up $0.09 | $199.04 | $198.86 | 600 |
| 11:07 AM | $198.86 | Up $0.00 | $199.04 | $198.86 | 0 |
| 11:07 AM | $198.86 | Up $0.00 | $199.04 | $198.86 | 0 |
| 11:07 AM | $198.86 | Up $0.00 | $199.04 | $198.86 | 0 |
| 11:05 AM | $198.77 | Up $0.34 | $198.77 | $198.77 | 100 |
| 11:05 AM | $198.77 | Up $0.00 | $198.77 | $198.77 | 0 |
| 11:02 AM | $198.43 | Down $ -0.97 | $198.56 | $198.43 | 400 |
| 11:02 AM | $198.43 | Up $0.00 | $198.56 | $198.43 | 0 |
| 11:02 AM | $198.43 | Up $0.00 | $198.56 | $198.43 | 0 |
| 10:39 AM | $199.40 | Down $ -0.18 | $199.40 | $199.40 | 100 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:39 AM | $199.40 | Up $0.00 | $199.40 | $199.40 | 0 |
| 10:38 AM | $199.58 | Up $0.47 | $199.63 | $199.47 | 800 |
| 10:35 AM | $199.11 | Up $0.24 | $199.38 | $198.64 | 1,400 |
| 10:35 AM | $199.11 | Up $0.00 | $199.38 | $198.64 | 0 |
| 10:35 AM | $199.11 | Up $0.00 | $199.38 | $198.64 | 0 |
| 10:30 AM | $198.87 | Up $0.21 | $198.90 | $198.72 | 500 |
| 10:30 AM | $198.87 | Up $0.00 | $198.90 | $198.72 | 0 |
| 10:30 AM | $198.87 | Up $0.00 | $198.90 | $198.72 | 0 |
| 10:30 AM | $198.87 | Up $0.00 | $198.90 | $198.72 | 0 |
| 10:30 AM | $198.87 | Up $0.00 | $198.90 | $198.72 | 0 |
| 10:27 AM | $198.66 | Up $0.75 | $198.76 | $198.13 | 1,400 |
| 10:27 AM | $198.66 | Up $0.00 | $198.76 | $198.13 | 0 |
| 10:27 AM | $198.66 | Up $0.00 | $198.76 | $198.13 | 0 |
| 10:26 AM | $197.91 | Down $ -0.37 | $198.13 | $197.49 | 1,200 |
| 10:19 AM | $198.28 | Up $0.68 | $198.28 | $197.92 | 1,400 |
| 10:19 AM | $198.28 | Up $0.00 | $198.28 | $197.92 | 0 |
| 10:19 AM | $198.28 | Up $0.00 | $198.28 | $197.92 | 0 |
| 10:19 AM | $198.28 | Up $0.00 | $198.28 | $197.92 | 0 |
| 10:19 AM | $198.28 | Up $0.00 | $198.28 | $197.92 | 0 |
| 10:19 AM | $198.28 | Up $0.00 | $198.28 | $197.92 | 0 |
| 10:19 AM | $198.28 | Up $0.00 | $198.28 | $197.92 | 0 |
| 10:18 AM | $197.60 | Up $0.08 | $198.04 | $197.34 | 600 |
| 10:11 AM | $197.52 | Down $ -1.45 | $198.47 | $197.52 | 1,400 |
| 10:11 AM | $197.52 | Up $0.00 | $198.47 | $197.52 | 0 |
| 10:11 AM | $197.52 | Up $0.00 | $198.47 | $197.52 | 0 |
| 10:11 AM | $197.52 | Up $0.00 | $198.47 | $197.52 | 0 |
| 10:11 AM | $197.52 | Up $0.00 | $198.47 | $197.52 | 0 |
| 10:11 AM | $197.52 | Up $0.00 | $198.47 | $197.52 | 0 |
| 10:11 AM | $197.52 | Up $0.00 | $198.47 | $197.52 | 0 |
| 10:10 AM | $198.97 | Up $0.39 | $198.97 | $198.97 | 100 |
| 10:09 AM | $198.58 | Up $0.23 | $198.74 | $198.58 | 900 |
| 10:05 AM | $198.35 | Up $0.35 | $198.35 | $198.35 | 200 |
| 10:05 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 10:05 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 10:05 AM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 10:04 AM | $198.00 | Up $0.36 | $198.63 | $197.48 | 1,600 |
| 10:00 AM | $197.64 | Down $ -0.46 | $197.88 | $197.11 | 2,100 |
| 10:00 AM | $197.64 | Up $0.00 | $197.88 | $197.11 | 0 |
| 10:00 AM | $197.64 | Up $0.00 | $197.88 | $197.11 | 0 |
| 10:00 AM | $197.64 | Up $0.00 | $197.88 | $197.11 | 0 |
| 09:59 AM | $198.10 | Down $ -1.52 | $199.28 | $198.10 | 1,300 |
| 09:52 AM | $199.62 | Down $ -0.38 | $200.02 | $199.56 | 600 |
| 09:52 AM | $199.62 | Up $0.00 | $200.02 | $199.56 | 0 |
| 09:52 AM | $199.62 | Up $0.00 | $200.02 | $199.56 | 0 |
| 09:52 AM | $199.62 | Up $0.00 | $200.02 | $199.56 | 0 |
| 09:52 AM | $199.62 | Up $0.00 | $200.02 | $199.56 | 0 |
| 09:52 AM | $199.62 | Up $0.00 | $200.02 | $199.56 | 0 |
| 09:52 AM | $199.62 | Up $0.00 | $200.02 | $199.56 | 0 |
| 09:50 AM | $200.00 | Up $0.34 | $200.01 | $200.00 | 300 |
| 09:50 AM | $200.00 | Up $0.00 | $200.01 | $200.00 | 0 |
| 09:48 AM | $199.66 | Up $0.36 | $199.66 | $199.51 | 600 |
| 09:48 AM | $199.66 | Up $0.00 | $199.66 | $199.51 | 0 |
| 09:47 AM | $199.30 | Down $ -0.69 | $199.30 | $198.97 | 800 |
| 09:45 AM | $199.99 | Up $0.14 | $199.99 | $199.99 | 100 |
| 09:45 AM | $199.99 | Up $0.00 | $199.99 | $199.99 | 0 |
| 09:44 AM | $199.85 | Up $2.09 | $200.17 | $198.26 | 1,600 |
| 09:43 AM | $197.76 | Up $0.42 | $197.78 | $197.34 | 600 |
| 09:42 AM | $197.34 | Down $ -1.37 | $198.65 | $197.33 | 600 |
| 09:41 AM | $198.71 | Down $ -0.60 | $198.71 | $197.74 | 800 |
| 09:40 AM | $199.31 | Up $0.80 | $199.31 | $198.46 | 300 |
| 09:35 AM | $198.51 | Down $ -0.78 | $198.74 | $198.51 | 900 |
| 09:35 AM | $198.51 | Up $0.00 | $198.74 | $198.51 | 0 |
| 09:35 AM | $198.51 | Up $0.00 | $198.74 | $198.51 | 0 |
| 09:35 AM | $198.51 | Up $0.00 | $198.74 | $198.51 | 0 |
| 09:35 AM | $198.51 | Up $0.00 | $198.74 | $198.51 | 0 |
| 09:34 AM | $199.29 | Up $8.29 | $199.29 | $198.00 | 600 |
| 09:33 AM | $191.00 | Down $ -9.61 | $191.00 | $191.00 | 5,400 |
| Previous close | $200.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $200.44 | $198.07 | $200.65 | $198.07 | 46,200 |
| 11/12/2025 | $200.61 | $201.97 | $202.65 | $200.42 | 39,500 |
| 10/12/2025 | $199.50 | $197.07 | $199.50 | $195.58 | 45,800 |
| 09/12/2025 | $195.50 | $197.34 | $197.51 | $195.39 | 20,600 |
| 08/12/2025 | $197.24 | $200.14 | $200.27 | $194.06 | 70,800 |
| 05/12/2025 | $201.67 | $202.41 | $202.84 | $200.17 | 45,200 |
| 04/12/2025 | $201.90 | $201.46 | $203.24 | $201.45 | 20,500 |
| 03/12/2025 | $201.14 | $199.85 | $202.25 | $199.34 | 20,400 |
| 02/12/2025 | $199.94 | $200.10 | $200.73 | $199.50 | 23,500 |
| 01/12/2025 | $199.72 | $200.74 | $202.29 | $199.72 | 19,000 |
| 28/11/2025 | $202.55 | $201.46 | $202.55 | $201.16 | 16,200 |
| 27/11/2025 | $201.58 | $202.28 | $202.32 | $201.37 | 9,100 |
| 26/11/2025 | $202.15 | $201.85 | $202.87 | $201.32 | 25,900 |
| 25/11/2025 | $199.79 | $199.67 | $200.77 | $198.41 | 33,100 |
| 24/11/2025 | $197.28 | $196.53 | $198.14 | $196.50 | 65,800 |
| 21/11/2025 | $197.76 | $196.59 | $198.38 | $195.21 | 38,400 |
| 20/11/2025 | $192.31 | $193.34 | $193.99 | $192.07 | 24,600 |
| 19/11/2025 | $193.32 | $192.75 | $194.49 | $191.83 | 37,100 |
| 18/11/2025 | $191.45 | $193.17 | $194.75 | $191.23 | 65,800 |
| 17/11/2025 | $195.74 | $202.16 | $202.23 | $195.23 | 44,700 |
| 14/11/2025 | $205.54 | $204.78 | $206.16 | $204.00 | 63,400 |
| 13/11/2025 | $207.73 | $209.98 | $210.09 | $207.19 | 24,500 |
| 12/11/2025 | $212.87 | $213.50 | $214.21 | $212.44 | 13,500 |
| 11/11/2025 | $213.36 | $213.59 | $213.88 | $212.52 | 18,200 |
| 10/11/2025 | $212.29 | $212.83 | $213.32 | $211.88 | 15,900 |
| 07/11/2025 | $212.69 | $210.54 | $212.85 | $209.61 | 43,100 |
| 06/11/2025 | $212.77 | $216.14 | $216.63 | $212.67 | 62,400 |
| 05/11/2025 | $216.58 | $215.63 | $217.13 | $214.50 | 49,200 |
| 04/11/2025 | $218.65 | $220.98 | $220.98 | $215.76 | 48,000 |
| 03/11/2025 | $223.21 | $221.33 | $223.70 | $220.45 | 46,500 |
Graphs are not available, please refer to the detailed table