Find a quote
COLLIERS INTERNATIONAL GROUP INC
137.38 Down -7.26 (-5.28 %)
Delayed : 2026/11/04 17:40:00
- Previous close $144.64
- Opening $143.26
- Today High $148.96
- Today Low $136.92
- Price Bid $137.20
- Price Ask $137.20
- 52 Weeks High $218.75
- 52 Weeks Low $118.92
- Size Bid 10
- Size Ask 1
- Volume 399,853
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $137.38 | Down $ -0.06 | $137.38 | $137.38 | 18,200 |
| 03:59 PM | $137.44 | Up $0.03 | $137.51 | $137.33 | 6,000 |
| 03:58 PM | $137.41 | Down $ -0.04 | $137.57 | $137.33 | 4,900 |
| 03:57 PM | $137.45 | Up $0.00 | $137.60 | $137.42 | 3,100 |
| 03:56 PM | $137.45 | Up $0.10 | $137.68 | $137.45 | 2,100 |
| 03:55 PM | $137.35 | Up $0.01 | $137.35 | $137.15 | 3,600 |
| 03:54 PM | $137.34 | Up $0.38 | $137.34 | $137.02 | 4,500 |
| 03:53 PM | $136.96 | Down $ -0.13 | $137.06 | $136.94 | 2,200 |
| 03:52 PM | $137.09 | Down $ -0.30 | $137.49 | $137.09 | 3,300 |
| 03:51 PM | $137.39 | Up $0.09 | $137.49 | $137.02 | 3,200 |
| 03:50 PM | $137.30 | Up $0.06 | $137.67 | $137.11 | 4,600 |
| 03:49 PM | $137.24 | Down $ -0.02 | $137.32 | $137.10 | 2,400 |
| 03:48 PM | $137.26 | Down $ -0.06 | $137.61 | $137.26 | 2,000 |
| 03:47 PM | $137.33 | Up $0.39 | $137.33 | $137.27 | 200 |
| 03:46 PM | $136.93 | Down $ -0.02 | $137.14 | $136.93 | 300 |
| 03:45 PM | $136.95 | Down $ -0.70 | $137.78 | $136.92 | 3,900 |
| 03:44 PM | $137.65 | Up $0.00 | $137.79 | $137.65 | 2,600 |
| 03:43 PM | $137.65 | Down $ -0.36 | $137.93 | $137.50 | 3,000 |
| 03:42 PM | $138.01 | Down $ -0.28 | $138.32 | $137.73 | 4,100 |
| 03:41 PM | $138.29 | Down $ -0.07 | $138.29 | $138.29 | 100 |
| 03:40 PM | $138.36 | Down $ -0.16 | $138.74 | $138.04 | 3,300 |
| 03:39 PM | $138.52 | Up $0.18 | $138.52 | $138.24 | 1,200 |
| 03:38 PM | $138.34 | Up $0.15 | $138.42 | $138.21 | 800 |
| 03:37 PM | $138.19 | Up $0.40 | $138.19 | $138.18 | 200 |
| 03:36 PM | $137.79 | Up $0.28 | $137.96 | $137.79 | 700 |
| 03:35 PM | $137.51 | Down $ -0.25 | $137.65 | $137.51 | 500 |
| 03:34 PM | $137.75 | Up $0.09 | $137.78 | $137.68 | 800 |
| 03:33 PM | $137.66 | Down $ -0.19 | $137.96 | $137.66 | 1,500 |
| 03:32 PM | $137.86 | Down $ -0.21 | $137.88 | $137.86 | 400 |
| 03:31 PM | $138.06 | Down $ -0.77 | $138.69 | $138.06 | 1,800 |
| 03:30 PM | $138.83 | Down $ -0.06 | $138.84 | $138.83 | 200 |
| 03:29 PM | $138.89 | Down $ -0.03 | $138.95 | $138.84 | 400 |
| 03:28 PM | $138.92 | Up $0.03 | $138.99 | $138.90 | 1,500 |
| 03:27 PM | $138.89 | Down $ -0.09 | $139.00 | $138.89 | 1,100 |
| 03:25 PM | $138.98 | Up $0.14 | $139.12 | $138.98 | 200 |
| 03:25 PM | $138.98 | Up $0.00 | $139.12 | $138.98 | 0 |
| 03:24 PM | $138.84 | Down $ -0.22 | $139.06 | $138.84 | 500 |
| 03:23 PM | $139.06 | Up $0.12 | $139.15 | $139.06 | 200 |
| 03:22 PM | $138.94 | Down $ -0.08 | $139.15 | $138.94 | 600 |
| 03:21 PM | $139.02 | Up $0.17 | $139.02 | $139.02 | 100 |
| 03:20 PM | $138.85 | Up $0.06 | $139.03 | $138.85 | 1,600 |
| 03:18 PM | $138.79 | Up $0.36 | $138.80 | $138.33 | 1,400 |
| 03:18 PM | $138.79 | Up $0.00 | $138.80 | $138.33 | 0 |
| 03:17 PM | $138.43 | Up $0.07 | $138.43 | $138.27 | 700 |
| 03:16 PM | $138.36 | Down $ -0.13 | $138.40 | $138.36 | 400 |
| 03:15 PM | $138.49 | Up $0.01 | $138.49 | $138.41 | 600 |
| 03:14 PM | $138.48 | Up $0.04 | $138.48 | $138.41 | 200 |
| 03:13 PM | $138.44 | Down $ -0.12 | $138.63 | $138.44 | 2,000 |
| 03:12 PM | $138.56 | Down $ -0.07 | $138.56 | $138.56 | 100 |
| 03:10 PM | $138.63 | Up $0.04 | $138.78 | $138.63 | 500 |
| 03:10 PM | $138.63 | Up $0.00 | $138.78 | $138.63 | 0 |
| 03:09 PM | $138.59 | Up $0.01 | $138.59 | $138.59 | 100 |
| 03:08 PM | $138.58 | Up $0.21 | $138.59 | $138.47 | 500 |
| 03:07 PM | $138.37 | Down $ -0.16 | $138.45 | $138.37 | 700 |
| 03:05 PM | $138.53 | Down $ -0.04 | $138.65 | $138.53 | 500 |
| 03:05 PM | $138.53 | Up $0.00 | $138.65 | $138.53 | 0 |
| 03:02 PM | $138.57 | Down $ -0.13 | $138.57 | $138.43 | 500 |
| 03:02 PM | $138.57 | Up $0.00 | $138.57 | $138.43 | 0 |
| 03:02 PM | $138.57 | Up $0.00 | $138.57 | $138.43 | 0 |
| 02:59 PM | $138.70 | Up $0.12 | $138.79 | $138.32 | 4,000 |
| 02:59 PM | $138.70 | Up $0.00 | $138.79 | $138.32 | 0 |
| 02:59 PM | $138.70 | Up $0.00 | $138.79 | $138.32 | 0 |
| 02:58 PM | $138.58 | Down $ -0.13 | $138.68 | $138.54 | 1,000 |
| 02:57 PM | $138.71 | Down $ -0.19 | $138.84 | $138.68 | 900 |
| 02:56 PM | $138.90 | Up $0.05 | $138.95 | $138.86 | 600 |
| 02:55 PM | $138.85 | Down $ -0.47 | $139.22 | $138.85 | 800 |
| 02:54 PM | $139.32 | Up $0.29 | $139.32 | $139.32 | 100 |
| 02:51 PM | $139.03 | Up $0.12 | $139.07 | $139.03 | 300 |
| 02:51 PM | $139.03 | Up $0.00 | $139.07 | $139.03 | 0 |
| 02:51 PM | $139.03 | Up $0.00 | $139.07 | $139.03 | 0 |
| 02:49 PM | $138.91 | Down $ -0.09 | $139.03 | $138.91 | 700 |
| 02:49 PM | $138.91 | Up $0.00 | $139.03 | $138.91 | 0 |
| 02:46 PM | $139.00 | Up $0.11 | $139.00 | $139.00 | 100 |
| 02:46 PM | $139.00 | Up $0.00 | $139.00 | $139.00 | 0 |
| 02:46 PM | $139.00 | Up $0.00 | $139.00 | $139.00 | 0 |
| 02:44 PM | $138.89 | Up $0.19 | $138.89 | $138.89 | 200 |
| 02:44 PM | $138.89 | Up $0.00 | $138.89 | $138.89 | 0 |
| 02:43 PM | $138.70 | Down $ -0.35 | $138.92 | $138.70 | 800 |
| 02:41 PM | $139.05 | Up $0.06 | $139.05 | $138.98 | 200 |
| 02:41 PM | $139.05 | Up $0.00 | $139.05 | $138.98 | 0 |
| 02:39 PM | $138.99 | Down $ -0.25 | $139.14 | $138.99 | 1,200 |
| 02:39 PM | $138.99 | Up $0.00 | $139.14 | $138.99 | 0 |
| 02:37 PM | $139.24 | Up $0.14 | $139.24 | $139.24 | 100 |
| 02:37 PM | $139.24 | Up $0.00 | $139.24 | $139.24 | 0 |
| 02:34 PM | $139.10 | Down $ -0.07 | $139.16 | $139.02 | 1,100 |
| 02:34 PM | $139.10 | Up $0.00 | $139.16 | $139.02 | 0 |
| 02:34 PM | $139.10 | Up $0.00 | $139.16 | $139.02 | 0 |
| 02:33 PM | $139.17 | Down $ -0.18 | $139.27 | $138.89 | 1,600 |
| 02:31 PM | $139.35 | Down $ -0.37 | $139.37 | $139.30 | 600 |
| 02:31 PM | $139.35 | Up $0.00 | $139.37 | $139.30 | 0 |
| 02:30 PM | $139.72 | Down $ -0.17 | $139.77 | $139.44 | 1,600 |
| 02:29 PM | $139.89 | Down $ -0.04 | $139.89 | $139.87 | 200 |
| 02:26 PM | $139.93 | Down $ -0.24 | $140.05 | $139.93 | 1,200 |
| 02:26 PM | $139.93 | Up $0.00 | $140.05 | $139.93 | 0 |
| 02:26 PM | $139.93 | Up $0.00 | $140.05 | $139.93 | 0 |
| 02:25 PM | $140.17 | Up $0.26 | $140.17 | $140.03 | 200 |
| 02:24 PM | $139.91 | Up $0.28 | $140.00 | $139.60 | 1,800 |
| 02:23 PM | $139.63 | Down $ -0.17 | $139.66 | $139.63 | 300 |
| 02:22 PM | $139.80 | Up $0.05 | $139.80 | $139.66 | 400 |
| 02:21 PM | $139.75 | Up $0.16 | $139.75 | $139.75 | 100 |
| 02:20 PM | $139.59 | Down $ -0.02 | $139.67 | $139.56 | 600 |
| 02:19 PM | $139.61 | Up $0.12 | $139.61 | $139.47 | 300 |
| 02:18 PM | $139.49 | Down $ -0.16 | $139.64 | $139.49 | 400 |
| 02:17 PM | $139.65 | Down $ -0.39 | $139.99 | $139.60 | 1,100 |
| 02:15 PM | $140.04 | Down $ -0.14 | $140.08 | $140.04 | 300 |
| 02:15 PM | $140.04 | Up $0.00 | $140.08 | $140.04 | 0 |
| 02:14 PM | $140.18 | Up $0.05 | $140.18 | $140.02 | 1,300 |
| 02:13 PM | $140.13 | Up $0.14 | $140.13 | $140.12 | 200 |
| 02:12 PM | $139.99 | Up $0.21 | $139.99 | $139.99 | 100 |
| 02:11 PM | $139.78 | Down $ -0.82 | $140.51 | $139.78 | 2,500 |
| 02:08 PM | $140.60 | Down $ -0.01 | $140.60 | $140.46 | 200 |
| 02:08 PM | $140.60 | Up $0.00 | $140.60 | $140.46 | 0 |
| 02:08 PM | $140.60 | Up $0.00 | $140.60 | $140.46 | 0 |
| 02:07 PM | $140.61 | Down $ -0.06 | $140.62 | $140.61 | 300 |
| 02:06 PM | $140.67 | Down $ -0.05 | $140.75 | $140.65 | 300 |
| 02:05 PM | $140.72 | Up $0.01 | $140.72 | $140.72 | 100 |
| 02:04 PM | $140.71 | Up $0.26 | $140.71 | $140.55 | 300 |
| 02:03 PM | $140.45 | Up $0.12 | $140.45 | $140.34 | 800 |
| 02:02 PM | $140.33 | Down $ -0.28 | $140.41 | $140.33 | 600 |
| 02:01 PM | $140.61 | Down $ -0.16 | $140.69 | $140.43 | 700 |
| 02:00 PM | $140.78 | Up $0.03 | $140.78 | $140.78 | 100 |
| 01:59 PM | $140.75 | Up $0.07 | $140.75 | $140.75 | 200 |
| 01:58 PM | $140.68 | Down $ -0.13 | $140.70 | $140.68 | 400 |
| 01:57 PM | $140.81 | Up $0.12 | $140.81 | $140.60 | 700 |
| 01:56 PM | $140.69 | Up $0.06 | $140.69 | $140.61 | 200 |
| 01:55 PM | $140.63 | Down $ -0.17 | $140.73 | $140.63 | 700 |
| 01:52 PM | $140.80 | Down $ -0.10 | $140.80 | $140.80 | 200 |
| 01:52 PM | $140.80 | Up $0.00 | $140.80 | $140.80 | 0 |
| 01:52 PM | $140.80 | Up $0.00 | $140.80 | $140.80 | 0 |
| 01:48 PM | $140.90 | Up $0.11 | $141.01 | $140.90 | 200 |
| 01:48 PM | $140.90 | Up $0.00 | $141.01 | $140.90 | 0 |
| 01:48 PM | $140.90 | Up $0.00 | $141.01 | $140.90 | 0 |
| 01:48 PM | $140.90 | Up $0.00 | $141.01 | $140.90 | 0 |
| 01:47 PM | $140.79 | Down $ -0.13 | $140.87 | $140.79 | 900 |
| 01:46 PM | $140.92 | Down $ -0.10 | $141.02 | $140.92 | 1,400 |
| 01:45 PM | $141.02 | Down $ -0.10 | $141.05 | $141.02 | 300 |
| 01:44 PM | $141.12 | Up $0.04 | $141.13 | $141.12 | 200 |
| 01:43 PM | $141.08 | Up $0.11 | $141.08 | $141.08 | 200 |
| 01:41 PM | $140.97 | Down $ -0.14 | $140.97 | $140.97 | 100 |
| 01:41 PM | $140.97 | Up $0.00 | $140.97 | $140.97 | 0 |
| 01:38 PM | $141.11 | Up $0.06 | $141.11 | $140.95 | 500 |
| 01:38 PM | $141.11 | Up $0.00 | $141.11 | $140.95 | 0 |
| 01:38 PM | $141.11 | Up $0.00 | $141.11 | $140.95 | 0 |
| 01:37 PM | $141.05 | Up $0.00 | $141.05 | $141.05 | 100 |
| 01:36 PM | $141.05 | Up $0.15 | $141.05 | $140.80 | 1,000 |
| 01:35 PM | $140.90 | Down $ -0.05 | $141.09 | $140.90 | 3,200 |
| 01:34 PM | $140.95 | Down $ -0.06 | $140.95 | $140.95 | 200 |
| 01:32 PM | $141.01 | Up $0.17 | $141.11 | $141.01 | 1,200 |
| 01:32 PM | $141.01 | Up $0.00 | $141.11 | $141.01 | 0 |
| 01:30 PM | $140.84 | Down $ -0.07 | $141.09 | $140.84 | 1,100 |
| 01:30 PM | $140.84 | Up $0.00 | $141.09 | $140.84 | 0 |
| 01:28 PM | $140.91 | Up $0.11 | $140.91 | $140.91 | 100 |
| 01:28 PM | $140.91 | Up $0.00 | $140.91 | $140.91 | 0 |
| 01:27 PM | $140.80 | Up $0.16 | $140.80 | $140.80 | 100 |
| 01:25 PM | $140.64 | Up $0.07 | $140.77 | $140.64 | 700 |
| 01:25 PM | $140.64 | Up $0.00 | $140.77 | $140.64 | 0 |
| 01:23 PM | $140.57 | Up $0.02 | $140.66 | $140.57 | 200 |
| 01:23 PM | $140.57 | Up $0.00 | $140.66 | $140.57 | 0 |
| 01:22 PM | $140.55 | Down $ -0.10 | $140.55 | $140.54 | 200 |
| 01:21 PM | $140.65 | Down $ -0.17 | $140.69 | $140.65 | 500 |
| 01:20 PM | $140.82 | Down $ -0.09 | $140.84 | $140.82 | 600 |
| 01:19 PM | $140.91 | Down $ -0.03 | $140.97 | $140.91 | 800 |
| 01:17 PM | $140.94 | Down $ -0.04 | $141.12 | $140.83 | 1,300 |
| 01:17 PM | $140.94 | Up $0.00 | $141.12 | $140.83 | 0 |
| 01:16 PM | $140.98 | Up $0.31 | $140.98 | $140.82 | 300 |
| 01:15 PM | $140.67 | Down $ -0.07 | $140.82 | $140.67 | 300 |
| 01:14 PM | $140.74 | Down $ -0.03 | $140.81 | $140.74 | 300 |
| 01:13 PM | $140.77 | Down $ -0.26 | $141.03 | $140.74 | 1,000 |
| 01:12 PM | $141.03 | Down $ -0.05 | $141.18 | $141.03 | 500 |
| 01:09 PM | $141.08 | Down $ -0.04 | $141.23 | $141.08 | 300 |
| 01:09 PM | $141.08 | Up $0.00 | $141.23 | $141.08 | 0 |
| 01:09 PM | $141.08 | Up $0.00 | $141.23 | $141.08 | 0 |
| 01:03 PM | $141.12 | Up $0.11 | $141.12 | $140.92 | 300 |
| 01:03 PM | $141.12 | Up $0.00 | $141.12 | $140.92 | 0 |
| 01:03 PM | $141.12 | Up $0.00 | $141.12 | $140.92 | 0 |
| 01:03 PM | $141.12 | Up $0.00 | $141.12 | $140.92 | 0 |
| 01:03 PM | $141.12 | Up $0.00 | $141.12 | $140.92 | 0 |
| 01:03 PM | $141.12 | Up $0.00 | $141.12 | $140.92 | 0 |
| 01:02 PM | $141.01 | Up $0.07 | $141.06 | $141.01 | 400 |
| 01:00 PM | $140.94 | Up $0.04 | $140.94 | $140.82 | 400 |
| 01:00 PM | $140.94 | Up $0.00 | $140.94 | $140.82 | 0 |
| 12:59 PM | $140.90 | Up $0.17 | $140.90 | $140.78 | 600 |
| 12:58 PM | $140.73 | Up $0.05 | $140.73 | $140.39 | 1,300 |
| 12:56 PM | $140.68 | Up $0.10 | $140.68 | $140.68 | 100 |
| 12:56 PM | $140.68 | Up $0.00 | $140.68 | $140.68 | 0 |
| 12:55 PM | $140.58 | Down $ -0.52 | $140.71 | $140.58 | 600 |
| 12:54 PM | $141.10 | Down $ -0.07 | $141.10 | $140.92 | 400 |
| 12:51 PM | $141.17 | Down $ -0.63 | $141.23 | $141.17 | 400 |
| 12:51 PM | $141.17 | Up $0.00 | $141.23 | $141.17 | 0 |
| 12:51 PM | $141.17 | Up $0.00 | $141.23 | $141.17 | 0 |
| 12:49 PM | $141.80 | Up $0.19 | $141.80 | $141.53 | 200 |
| 12:49 PM | $141.80 | Up $0.00 | $141.80 | $141.53 | 0 |
| 12:46 PM | $141.61 | Down $ -0.08 | $141.67 | $141.61 | 300 |
| 12:46 PM | $141.61 | Up $0.00 | $141.67 | $141.61 | 0 |
| 12:46 PM | $141.61 | Up $0.00 | $141.67 | $141.61 | 0 |
| 12:45 PM | $141.69 | Up $0.14 | $141.69 | $141.69 | 100 |
| 12:44 PM | $141.55 | Down $ -0.07 | $141.55 | $141.55 | 100 |
| 12:43 PM | $141.62 | Up $0.00 | $141.74 | $141.62 | 500 |
| 12:40 PM | $141.62 | Down $ -0.24 | $141.62 | $141.62 | 100 |
| 12:40 PM | $141.62 | Up $0.00 | $141.62 | $141.62 | 0 |
| 12:40 PM | $141.62 | Up $0.00 | $141.62 | $141.62 | 0 |
| 12:39 PM | $141.86 | Down $ -0.13 | $142.01 | $141.86 | 1,100 |
| 12:38 PM | $141.99 | Up $0.01 | $142.02 | $141.88 | 300 |
| 12:37 PM | $141.98 | Down $ -0.32 | $142.10 | $141.98 | 800 |
| 12:36 PM | $142.30 | Down $ -0.52 | $142.30 | $142.28 | 300 |
| 12:35 PM | $142.82 | Down $ -0.34 | $143.03 | $142.82 | 500 |
| 12:33 PM | $143.16 | Down $ -0.01 | $143.16 | $143.11 | 500 |
| 12:33 PM | $143.16 | Up $0.00 | $143.16 | $143.11 | 0 |
| 12:32 PM | $143.17 | Down $ -0.45 | $143.51 | $143.08 | 1,800 |
| 12:31 PM | $143.62 | Up $0.03 | $143.62 | $143.62 | 300 |
| 12:30 PM | $143.59 | Up $0.21 | $143.62 | $143.48 | 2,000 |
| 12:28 PM | $143.38 | Up $0.41 | $143.38 | $142.91 | 1,600 |
| 12:28 PM | $143.38 | Up $0.00 | $143.38 | $142.91 | 0 |
| 12:25 PM | $142.97 | Up $0.32 | $142.97 | $142.74 | 400 |
| 12:25 PM | $142.97 | Up $0.00 | $142.97 | $142.74 | 0 |
| 12:25 PM | $142.97 | Up $0.00 | $142.97 | $142.74 | 0 |
| 12:24 PM | $142.65 | Up $0.03 | $142.65 | $142.58 | 400 |
| 12:23 PM | $142.61 | Down $ -0.02 | $142.61 | $142.42 | 800 |
| 12:22 PM | $142.63 | Down $ -0.30 | $143.05 | $142.63 | 1,500 |
| 12:21 PM | $142.93 | Down $ -0.29 | $142.94 | $142.82 | 600 |
| 12:20 PM | $143.22 | Down $ -0.17 | $143.38 | $143.22 | 400 |
| 12:19 PM | $143.39 | Up $0.12 | $143.51 | $143.38 | 600 |
| 12:18 PM | $143.27 | Down $ -0.07 | $143.45 | $143.27 | 800 |
| 12:15 PM | $143.34 | Up $0.04 | $143.50 | $143.34 | 700 |
| 12:15 PM | $143.34 | Up $0.00 | $143.50 | $143.34 | 0 |
| 12:15 PM | $143.34 | Up $0.00 | $143.50 | $143.34 | 0 |
| 12:14 PM | $143.30 | Down $ -0.04 | $143.33 | $143.30 | 400 |
| 12:13 PM | $143.34 | Up $0.08 | $143.34 | $143.34 | 100 |
| 12:12 PM | $143.26 | Down $ -0.15 | $143.48 | $143.26 | 600 |
| 12:11 PM | $143.41 | Down $ -0.24 | $143.56 | $143.41 | 400 |
| 12:09 PM | $143.65 | Up $0.02 | $143.79 | $143.61 | 1,900 |
| 12:09 PM | $143.65 | Up $0.00 | $143.79 | $143.61 | 0 |
| 12:08 PM | $143.63 | Down $ -0.01 | $143.63 | $143.63 | 100 |
| 12:07 PM | $143.64 | Up $0.25 | $143.73 | $143.49 | 5,000 |
| 12:06 PM | $143.39 | Up $0.39 | $143.39 | $142.92 | 9,100 |
| 12:04 PM | $143.00 | Down $ -0.25 | $143.16 | $142.86 | 1,600 |
| 12:04 PM | $143.00 | Up $0.00 | $143.16 | $142.86 | 0 |
| 12:01 PM | $143.25 | Down $ -0.51 | $143.65 | $143.25 | 600 |
| 12:01 PM | $143.25 | Up $0.00 | $143.65 | $143.25 | 0 |
| 12:01 PM | $143.25 | Up $0.00 | $143.65 | $143.25 | 0 |
| 12:00 PM | $143.76 | Down $ -0.11 | $143.77 | $143.76 | 200 |
| 11:58 AM | $143.87 | Up $0.06 | $143.87 | $143.87 | 200 |
| 11:58 AM | $143.87 | Up $0.00 | $143.87 | $143.87 | 0 |
| 11:57 AM | $143.81 | Down $ -0.09 | $143.81 | $143.81 | 100 |
| 11:56 AM | $143.90 | Up $0.00 | $144.05 | $143.87 | 1,700 |
| 11:53 AM | $143.90 | Down $ -0.17 | $143.90 | $143.75 | 500 |
| 11:53 AM | $143.90 | Up $0.00 | $143.90 | $143.75 | 0 |
| 11:53 AM | $143.90 | Up $0.00 | $143.90 | $143.75 | 0 |
| 11:52 AM | $144.07 | Up $0.05 | $144.07 | $144.07 | 900 |
| 11:50 AM | $144.02 | Down $ -0.30 | $144.10 | $143.91 | 400 |
| 11:50 AM | $144.02 | Up $0.00 | $144.10 | $143.91 | 0 |
| 11:48 AM | $144.32 | Down $ -0.22 | $144.78 | $144.32 | 5,800 |
| 11:48 AM | $144.32 | Up $0.00 | $144.78 | $144.32 | 0 |
| 11:47 AM | $144.54 | Up $0.04 | $144.66 | $144.51 | 800 |
| 11:46 AM | $144.50 | Up $1.88 | $144.51 | $142.81 | 11,600 |
| 11:41 AM | $142.62 | Down $ -0.10 | $142.89 | $142.62 | 1,200 |
| 11:41 AM | $142.62 | Up $0.00 | $142.89 | $142.62 | 0 |
| 11:41 AM | $142.62 | Up $0.00 | $142.89 | $142.62 | 0 |
| 11:41 AM | $142.62 | Up $0.00 | $142.89 | $142.62 | 0 |
| 11:41 AM | $142.62 | Up $0.00 | $142.89 | $142.62 | 0 |
| 11:40 AM | $142.72 | Up $0.43 | $142.72 | $142.59 | 600 |
| 11:39 AM | $142.29 | Up $0.05 | $142.48 | $142.21 | 1,400 |
| 11:37 AM | $142.24 | Up $0.27 | $142.24 | $142.02 | 1,100 |
| 11:37 AM | $142.24 | Up $0.00 | $142.24 | $142.02 | 0 |
| 11:36 AM | $141.97 | Up $0.06 | $141.97 | $141.85 | 900 |
| 11:35 AM | $141.91 | Up $0.14 | $141.91 | $141.87 | 600 |
| 11:34 AM | $141.77 | Up $0.38 | $141.77 | $141.77 | 100 |
| 11:33 AM | $141.39 | Up $0.09 | $141.39 | $141.39 | 200 |
| 11:32 AM | $141.30 | Up $0.37 | $141.30 | $140.98 | 1,600 |
| 11:30 AM | $140.93 | Up $0.12 | $140.99 | $140.87 | 900 |
| 11:30 AM | $140.93 | Up $0.00 | $140.99 | $140.87 | 0 |
| 11:29 AM | $140.81 | Up $0.10 | $140.81 | $140.81 | 100 |
| 11:28 AM | $140.71 | Up $0.08 | $140.87 | $140.71 | 400 |
| 11:27 AM | $140.63 | Down $ -0.10 | $140.64 | $140.53 | 900 |
| 11:26 AM | $140.73 | Down $ -0.14 | $140.84 | $140.73 | 600 |
| 11:25 AM | $140.87 | Up $0.15 | $140.87 | $140.87 | 100 |
| 11:23 AM | $140.72 | Down $ -0.61 | $141.11 | $140.72 | 1,900 |
| 11:23 AM | $140.72 | Up $0.00 | $141.11 | $140.72 | 0 |
| 11:22 AM | $141.33 | Down $ -0.34 | $141.44 | $141.26 | 1,600 |
| 11:18 AM | $141.67 | Down $ -0.05 | $141.67 | $141.55 | 400 |
| 11:18 AM | $141.67 | Up $0.00 | $141.67 | $141.55 | 0 |
| 11:18 AM | $141.67 | Up $0.00 | $141.67 | $141.55 | 0 |
| 11:18 AM | $141.67 | Up $0.00 | $141.67 | $141.55 | 0 |
| 11:17 AM | $141.72 | Down $ -0.22 | $141.85 | $141.72 | 800 |
| 11:16 AM | $141.94 | Up $0.04 | $141.94 | $141.94 | 100 |
| 11:14 AM | $141.90 | Up $0.17 | $141.90 | $141.90 | 100 |
| 11:14 AM | $141.90 | Up $0.00 | $141.90 | $141.90 | 0 |
| 11:11 AM | $141.73 | Down $ -0.33 | $142.13 | $141.71 | 1,700 |
| 11:11 AM | $141.73 | Up $0.00 | $142.13 | $141.71 | 0 |
| 11:11 AM | $141.73 | Up $0.00 | $142.13 | $141.71 | 0 |
| 11:10 AM | $142.06 | Down $ -0.24 | $142.12 | $142.06 | 300 |
| 11:07 AM | $142.30 | Up $0.56 | $142.57 | $141.73 | 3,000 |
| 11:07 AM | $142.30 | Up $0.00 | $142.57 | $141.73 | 0 |
| 11:07 AM | $142.30 | Up $0.00 | $142.57 | $141.73 | 0 |
| 11:05 AM | $141.74 | Down $ -0.70 | $142.11 | $141.74 | 300 |
| 11:05 AM | $141.74 | Up $0.00 | $142.11 | $141.74 | 0 |
| 11:01 AM | $142.44 | Up $0.19 | $142.57 | $142.40 | 900 |
| 11:01 AM | $142.44 | Up $0.00 | $142.57 | $142.40 | 0 |
| 11:01 AM | $142.44 | Up $0.00 | $142.57 | $142.40 | 0 |
| 11:01 AM | $142.44 | Up $0.00 | $142.57 | $142.40 | 0 |
| 10:57 AM | $142.25 | Down $ -0.43 | $142.53 | $142.25 | 1,800 |
| 10:57 AM | $142.25 | Up $0.00 | $142.53 | $142.25 | 0 |
| 10:57 AM | $142.25 | Up $0.00 | $142.53 | $142.25 | 0 |
| 10:57 AM | $142.25 | Up $0.00 | $142.53 | $142.25 | 0 |
| 10:56 AM | $142.68 | Down $ -0.25 | $143.17 | $142.68 | 1,200 |
| 10:53 AM | $142.93 | Up $0.16 | $142.93 | $142.79 | 800 |
| 10:53 AM | $142.93 | Up $0.00 | $142.93 | $142.79 | 0 |
| 10:53 AM | $142.93 | Up $0.00 | $142.93 | $142.79 | 0 |
| 10:52 AM | $142.78 | Up $0.27 | $142.78 | $142.51 | 3,400 |
| 10:51 AM | $142.51 | Up $0.23 | $142.57 | $142.36 | 1,000 |
| 10:50 AM | $142.27 | Down $ -0.14 | $142.41 | $142.27 | 3,200 |
| 10:49 AM | $142.41 | Up $0.45 | $142.51 | $142.38 | 1,100 |
| 10:48 AM | $141.96 | Up $0.02 | $141.96 | $141.88 | 300 |
| 10:47 AM | $141.95 | Up $0.04 | $141.95 | $141.81 | 300 |
| 10:46 AM | $141.90 | Down $ -0.09 | $141.91 | $141.85 | 700 |
| 10:45 AM | $141.99 | Up $0.16 | $141.99 | $141.99 | 100 |
| 10:44 AM | $141.83 | Down $ -0.29 | $142.01 | $141.59 | 2,500 |
| 10:43 AM | $142.13 | Up $0.15 | $142.13 | $142.12 | 800 |
| 10:42 AM | $141.98 | Up $0.06 | $142.00 | $141.98 | 200 |
| 10:41 AM | $141.92 | Up $0.64 | $142.05 | $141.81 | 500 |
| 10:37 AM | $141.28 | Up $0.10 | $141.50 | $141.28 | 600 |
| 10:37 AM | $141.28 | Up $0.00 | $141.50 | $141.28 | 0 |
| 10:37 AM | $141.28 | Up $0.00 | $141.50 | $141.28 | 0 |
| 10:37 AM | $141.28 | Up $0.00 | $141.50 | $141.28 | 0 |
| 10:36 AM | $141.18 | Down $ -0.34 | $141.20 | $141.14 | 800 |
| 10:34 AM | $141.52 | Down $ -0.16 | $141.52 | $141.51 | 200 |
| 10:34 AM | $141.52 | Up $0.00 | $141.52 | $141.51 | 0 |
| 10:32 AM | $141.68 | Down $ -0.15 | $141.88 | $141.68 | 500 |
| 10:32 AM | $141.68 | Up $0.00 | $141.88 | $141.68 | 0 |
| 10:31 AM | $141.83 | Up $0.24 | $142.11 | $141.59 | 12,300 |
| 10:30 AM | $141.59 | Up $0.19 | $141.59 | $141.43 | 300 |
| 10:29 AM | $141.40 | Up $0.11 | $141.43 | $141.29 | 800 |
| 10:28 AM | $141.29 | Up $0.01 | $141.32 | $141.29 | 300 |
| 10:27 AM | $141.28 | Up $0.31 | $141.39 | $141.06 | 1,000 |
| 10:26 AM | $140.97 | Down $ -0.03 | $140.97 | $140.97 | 200 |
| 10:25 AM | $141.00 | Down $ -0.59 | $141.36 | $141.00 | 1,400 |
| 10:24 AM | $141.59 | Down $ -0.06 | $141.65 | $141.59 | 2,000 |
| 10:23 AM | $141.65 | Down $ -0.24 | $141.89 | $141.57 | 1,300 |
| 10:22 AM | $141.89 | Up $0.35 | $141.89 | $141.77 | 700 |
| 10:20 AM | $141.54 | Down $ -0.78 | $142.17 | $141.50 | 1,300 |
| 10:20 AM | $141.54 | Up $0.00 | $142.17 | $141.50 | 0 |
| 10:19 AM | $142.32 | Up $0.29 | $142.32 | $142.31 | 500 |
| 10:18 AM | $142.03 | Up $0.79 | $142.31 | $141.37 | 1,700 |
| 10:15 AM | $141.24 | Down $ -0.15 | $141.76 | $140.98 | 2,200 |
| 10:15 AM | $141.24 | Up $0.00 | $141.76 | $140.98 | 0 |
| 10:15 AM | $141.24 | Up $0.00 | $141.76 | $140.98 | 0 |
| 10:14 AM | $141.39 | Down $ -0.32 | $141.47 | $141.39 | 800 |
| 10:13 AM | $141.71 | Down $ -0.28 | $141.73 | $141.71 | 500 |
| 10:12 AM | $141.99 | Up $0.51 | $141.99 | $141.58 | 1,000 |
| 10:10 AM | $141.48 | Down $ -0.68 | $142.54 | $141.31 | 6,300 |
| 10:10 AM | $141.48 | Up $0.00 | $142.54 | $141.31 | 0 |
| 10:09 AM | $142.16 | Up $0.10 | $142.56 | $142.16 | 2,800 |
| 10:08 AM | $142.05 | Up $0.05 | $142.52 | $142.03 | 800 |
| 10:07 AM | $142.00 | Up $0.74 | $142.03 | $141.56 | 8,000 |
| 10:06 AM | $141.26 | Down $ -0.25 | $141.56 | $140.96 | 2,500 |
| 10:05 AM | $141.51 | Down $ -0.93 | $142.62 | $141.32 | 4,200 |
| 10:04 AM | $142.44 | Down $ -0.37 | $142.90 | $142.44 | 1,500 |
| 10:03 AM | $142.81 | Up $0.88 | $142.81 | $141.94 | 1,000 |
| 10:02 AM | $141.93 | Down $ -0.30 | $142.17 | $141.52 | 1,600 |
| 10:01 AM | $142.23 | Up $0.53 | $142.23 | $141.28 | 800 |
| 10:00 AM | $141.70 | Up $0.58 | $141.70 | $141.61 | 300 |
| 09:59 AM | $141.12 | Down $ -2.38 | $142.44 | $141.12 | 1,200 |
| 09:58 AM | $143.50 | Down $ -0.78 | $143.80 | $143.50 | 700 |
| 09:55 AM | $144.28 | Down $ -0.12 | $144.28 | $143.90 | 200 |
| 09:55 AM | $144.28 | Up $0.00 | $144.28 | $143.90 | 0 |
| 09:55 AM | $144.28 | Up $0.00 | $144.28 | $143.90 | 0 |
| 09:54 AM | $144.40 | Down $ -0.64 | $145.26 | $144.40 | 7,500 |
| 09:53 AM | $145.04 | Up $0.55 | $145.33 | $144.89 | 2,100 |
| 09:51 AM | $144.49 | Up $0.01 | $144.49 | $144.49 | 100 |
| 09:51 AM | $144.49 | Up $0.00 | $144.49 | $144.49 | 0 |
| 09:50 AM | $144.48 | Down $ -0.47 | $145.00 | $144.48 | 1,100 |
| 09:49 AM | $144.95 | Up $1.14 | $144.95 | $144.47 | 600 |
| 09:48 AM | $143.81 | Down $ -1.07 | $143.81 | $143.49 | 700 |
| 09:45 AM | $144.88 | Down $ -0.12 | $145.00 | $144.73 | 7,700 |
| 09:45 AM | $144.88 | Up $0.00 | $145.00 | $144.73 | 0 |
| 09:45 AM | $144.88 | Up $0.00 | $145.00 | $144.73 | 0 |
| 09:44 AM | $144.99 | Up $0.37 | $145.00 | $144.76 | 700 |
| 09:43 AM | $144.62 | Up $0.54 | $144.86 | $144.23 | 1,700 |
| 09:42 AM | $144.08 | Up $1.18 | $144.08 | $142.70 | 1,700 |
| 09:41 AM | $142.90 | Down $ -0.04 | $142.90 | $141.52 | 10,200 |
| 09:39 AM | $142.95 | Up $0.22 | $143.41 | $142.71 | 2,400 |
| 09:39 AM | $142.95 | Up $0.00 | $143.41 | $142.71 | 0 |
| 09:38 AM | $142.72 | Down $ -1.39 | $144.56 | $142.72 | 2,400 |
| 09:37 AM | $144.11 | Down $ -0.86 | $145.00 | $144.11 | 700 |
| 09:36 AM | $144.97 | Up $0.46 | $146.76 | $144.50 | 10,400 |
| 09:35 AM | $144.51 | Down $ -3.39 | $146.87 | $144.51 | 400 |
| 09:32 AM | $147.90 | Up $0.38 | $148.96 | $147.55 | 6,800 |
| 09:32 AM | $147.90 | Up $0.00 | $148.96 | $147.55 | 0 |
| 09:32 AM | $147.90 | Up $0.00 | $148.96 | $147.55 | 0 |
| 09:31 AM | $147.52 | Up $3.08 | $148.07 | $144.79 | 11,800 |
| 09:30 AM | $144.44 | Down $ -0.20 | $144.44 | $141.67 | 3,500 |
| Previous close | $144.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2026 | $137.38 | $143.77 | $143.79 | $136.92 | 191,800 |
| 03/11/2026 | $144.64 | $144.90 | $145.57 | $143.96 | 114,100 |
| 02/11/2026 | $146.13 | $145.24 | $148.33 | $144.63 | 133,000 |
| 30/10/2026 | $135.29 | $134.81 | $135.35 | $134.24 | 59,800 |
| 29/10/2026 | $134.41 | $133.40 | $134.45 | $132.45 | 68,700 |
| 28/10/2026 | $131.29 | $130.05 | $131.79 | $129.88 | 75,000 |
| 27/10/2026 | $130.88 | $130.13 | $131.51 | $129.99 | 91,500 |
| 26/10/2026 | $130.21 | $129.24 | $130.49 | $129.04 | 79,300 |
| 23/10/2026 | $130.12 | $129.91 | $130.61 | $127.91 | 115,200 |
| 22/10/2026 | $134.81 | $132.96 | $135.36 | $132.76 | 84,900 |
| 21/10/2026 | $130.48 | $130.75 | $131.00 | $128.93 | 45,700 |
| 20/10/2026 | $130.79 | $131.23 | $131.93 | $130.55 | 30,600 |
| 19/10/2026 | $126.08 | $125.25 | $126.10 | $125.00 | 28,700 |
| 16/10/2026 | $127.83 | $127.55 | $128.02 | $126.58 | 38,100 |
| 15/10/2026 | $128.25 | $127.55 | $129.70 | $127.31 | 69,800 |
| 14/10/2026 | $122.67 | $121.06 | $122.97 | $120.89 | 59,500 |
| 13/10/2026 | $122.15 | $121.51 | $123.21 | $120.82 | 66,600 |
| 09/10/2026 | $123.76 | $123.94 | $124.00 | $122.15 | 46,700 |
| 08/10/2026 | $122.77 | $122.55 | $123.82 | $122.51 | 103,000 |
| 07/10/2026 | $122.44 | $120.42 | $123.89 | $120.31 | 106,700 |
| 06/10/2026 | $124.61 | $127.22 | $127.32 | $124.44 | 129,200 |
| 05/10/2026 | $126.95 | $128.23 | $128.99 | $126.92 | 62,100 |
| 02/10/2026 | $128.00 | $130.22 | $130.35 | $127.92 | 54,300 |
| 01/10/2026 | $130.07 | $129.67 | $131.09 | $129.34 | 50,200 |
| 30/09/2026 | $127.57 | $127.55 | $128.99 | $127.45 | 42,700 |
| 29/09/2026 | $127.79 | $126.35 | $128.46 | $125.94 | 74,100 |
| 28/09/2026 | $127.49 | $126.61 | $128.76 | $126.28 | 76,000 |
| 25/09/2026 | $127.91 | $129.11 | $129.11 | $127.67 | 49,100 |
| 24/09/2026 | $130.06 | $130.14 | $131.51 | $129.67 | 143,700 |
| 23/09/2026 | $128.74 | $128.34 | $129.56 | $127.71 | 184,600 |
Graphs are not available, please refer to the detailed table