Find a quote
COLLIERS INTERNATIONAL GROUP INC
186.55 Up 3.05 (1.63 %)
Delayed : 2025/07/16 16:12:35
- Previous close $183.50
- Opening $183.58
- Today High $187.16
- Today Low $183.00
- Price Bid $182.00
- Price Ask $182.00
- 52 Weeks High $218.47
- 52 Weeks Low $146.61
- Size Bid 10
- Size Ask 1
- Volume 42,125
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $183.80 | Down $ -0.19 | $183.80 | $183.80 | 6,500 |
| 03:59 PM | $183.99 | Down $ -0.10 | $183.99 | $183.98 | 300 |
| 03:58 PM | $184.09 | Down $ -0.41 | $184.31 | $184.09 | 1,400 |
| 03:57 PM | $184.50 | Down $ -0.21 | $184.63 | $184.47 | 900 |
| 03:56 PM | $184.71 | Up $0.17 | $184.71 | $184.44 | 2,400 |
| 03:55 PM | $184.54 | Up $0.18 | $184.66 | $184.22 | 2,600 |
| 03:54 PM | $184.36 | Up $0.41 | $184.36 | $183.86 | 1,600 |
| 03:53 PM | $183.95 | Up $0.08 | $184.17 | $183.65 | 1,200 |
| 03:51 PM | $183.87 | Down $ -0.06 | $183.87 | $183.86 | 200 |
| 03:51 PM | $183.87 | Up $0.00 | $183.87 | $183.86 | 0 |
| 03:50 PM | $183.93 | Up $0.08 | $183.93 | $183.66 | 1,800 |
| 03:49 PM | $183.85 | Up $0.07 | $183.85 | $183.83 | 300 |
| 03:48 PM | $183.78 | Up $0.24 | $183.79 | $183.77 | 400 |
| 03:38 PM | $183.54 | Up $0.10 | $183.54 | $183.54 | 100 |
| 03:38 PM | $183.54 | Up $0.00 | $183.54 | $183.54 | 0 |
| 03:38 PM | $183.54 | Up $0.00 | $183.54 | $183.54 | 0 |
| 03:38 PM | $183.54 | Up $0.00 | $183.54 | $183.54 | 0 |
| 03:38 PM | $183.54 | Up $0.00 | $183.54 | $183.54 | 0 |
| 03:38 PM | $183.54 | Up $0.00 | $183.54 | $183.54 | 0 |
| 03:38 PM | $183.54 | Up $0.00 | $183.54 | $183.54 | 0 |
| 03:38 PM | $183.54 | Up $0.00 | $183.54 | $183.54 | 0 |
| 03:38 PM | $183.54 | Up $0.00 | $183.54 | $183.54 | 0 |
| 03:38 PM | $183.54 | Up $0.00 | $183.54 | $183.54 | 0 |
| 03:37 PM | $183.44 | Down $ -0.10 | $183.44 | $183.25 | 700 |
| 03:33 PM | $183.54 | Up $0.09 | $183.54 | $183.49 | 300 |
| 03:33 PM | $183.54 | Up $0.00 | $183.54 | $183.49 | 0 |
| 03:33 PM | $183.54 | Up $0.00 | $183.54 | $183.49 | 0 |
| 03:33 PM | $183.54 | Up $0.00 | $183.54 | $183.49 | 0 |
| 03:29 PM | $183.45 | Down $ -0.21 | $183.60 | $183.45 | 300 |
| 03:29 PM | $183.45 | Up $0.00 | $183.60 | $183.45 | 0 |
| 03:29 PM | $183.45 | Up $0.00 | $183.60 | $183.45 | 0 |
| 03:29 PM | $183.45 | Up $0.00 | $183.60 | $183.45 | 0 |
| 03:25 PM | $183.66 | Up $0.11 | $183.66 | $183.65 | 500 |
| 03:25 PM | $183.66 | Up $0.00 | $183.66 | $183.65 | 0 |
| 03:25 PM | $183.66 | Up $0.00 | $183.66 | $183.65 | 0 |
| 03:25 PM | $183.66 | Up $0.00 | $183.66 | $183.65 | 0 |
| 03:22 PM | $183.55 | Up $0.09 | $183.55 | $183.55 | 300 |
| 03:22 PM | $183.55 | Up $0.00 | $183.55 | $183.55 | 0 |
| 03:22 PM | $183.55 | Up $0.00 | $183.55 | $183.55 | 0 |
| 03:21 PM | $183.46 | Up $0.01 | $183.46 | $183.44 | 300 |
| 03:19 PM | $183.45 | Up $0.33 | $183.45 | $183.45 | 300 |
| 03:19 PM | $183.45 | Up $0.00 | $183.45 | $183.45 | 0 |
| 03:15 PM | $183.12 | Up $0.16 | $183.12 | $183.12 | 300 |
| 03:15 PM | $183.12 | Up $0.00 | $183.12 | $183.12 | 0 |
| 03:15 PM | $183.12 | Up $0.00 | $183.12 | $183.12 | 0 |
| 03:15 PM | $183.12 | Up $0.00 | $183.12 | $183.12 | 0 |
| 03:13 PM | $182.96 | Up $0.21 | $182.96 | $182.85 | 400 |
| 03:13 PM | $182.96 | Up $0.00 | $182.96 | $182.85 | 0 |
| 03:10 PM | $182.76 | Down $ -0.06 | $182.76 | $182.76 | 100 |
| 03:10 PM | $182.76 | Up $0.00 | $182.76 | $182.76 | 0 |
| 03:10 PM | $182.76 | Up $0.00 | $182.76 | $182.76 | 0 |
| 03:09 PM | $182.81 | Up $0.01 | $182.81 | $182.80 | 300 |
| 03:08 PM | $182.80 | Up $0.15 | $182.80 | $182.80 | 100 |
| 03:06 PM | $182.65 | Down $ -0.15 | $182.65 | $182.65 | 100 |
| 03:06 PM | $182.65 | Up $0.00 | $182.65 | $182.65 | 0 |
| 03:02 PM | $182.80 | Up $0.11 | $182.80 | $182.76 | 400 |
| 03:02 PM | $182.80 | Up $0.00 | $182.80 | $182.76 | 0 |
| 03:02 PM | $182.80 | Up $0.00 | $182.80 | $182.76 | 0 |
| 03:02 PM | $182.80 | Up $0.00 | $182.80 | $182.76 | 0 |
| 03:01 PM | $182.69 | Down $ -0.23 | $182.69 | $182.69 | 200 |
| 02:59 PM | $182.92 | Up $0.41 | $182.92 | $182.59 | 900 |
| 02:59 PM | $182.92 | Up $0.00 | $182.92 | $182.59 | 0 |
| 02:58 PM | $182.51 | Down $ -0.31 | $182.52 | $182.51 | 200 |
| 02:54 PM | $182.82 | Down $ -0.31 | $182.83 | $182.82 | 300 |
| 02:54 PM | $182.82 | Up $0.00 | $182.83 | $182.82 | 0 |
| 02:54 PM | $182.82 | Up $0.00 | $182.83 | $182.82 | 0 |
| 02:54 PM | $182.82 | Up $0.00 | $182.83 | $182.82 | 0 |
| 02:48 PM | $183.13 | Up $0.15 | $183.16 | $183.13 | 200 |
| 02:48 PM | $183.13 | Up $0.00 | $183.16 | $183.13 | 0 |
| 02:48 PM | $183.13 | Up $0.00 | $183.16 | $183.13 | 0 |
| 02:48 PM | $183.13 | Up $0.00 | $183.16 | $183.13 | 0 |
| 02:48 PM | $183.13 | Up $0.00 | $183.16 | $183.13 | 0 |
| 02:48 PM | $183.13 | Up $0.00 | $183.16 | $183.13 | 0 |
| 02:44 PM | $182.98 | Up $0.47 | $182.98 | $182.96 | 300 |
| 02:44 PM | $182.98 | Up $0.00 | $182.98 | $182.96 | 0 |
| 02:44 PM | $182.98 | Up $0.00 | $182.98 | $182.96 | 0 |
| 02:44 PM | $182.98 | Up $0.00 | $182.98 | $182.96 | 0 |
| 02:31 PM | $182.51 | Down $ -0.25 | $182.52 | $182.51 | 200 |
| 02:31 PM | $182.51 | Up $0.00 | $182.52 | $182.51 | 0 |
| 02:31 PM | $182.51 | Up $0.00 | $182.52 | $182.51 | 0 |
| 02:31 PM | $182.51 | Up $0.00 | $182.52 | $182.51 | 0 |
| 02:31 PM | $182.51 | Up $0.00 | $182.52 | $182.51 | 0 |
| 02:31 PM | $182.51 | Up $0.00 | $182.52 | $182.51 | 0 |
| 02:31 PM | $182.51 | Up $0.00 | $182.52 | $182.51 | 0 |
| 02:31 PM | $182.51 | Up $0.00 | $182.52 | $182.51 | 0 |
| 02:31 PM | $182.51 | Up $0.00 | $182.52 | $182.51 | 0 |
| 02:31 PM | $182.51 | Up $0.00 | $182.52 | $182.51 | 0 |
| 02:31 PM | $182.51 | Up $0.00 | $182.52 | $182.51 | 0 |
| 02:31 PM | $182.51 | Up $0.00 | $182.52 | $182.51 | 0 |
| 02:31 PM | $182.51 | Up $0.00 | $182.52 | $182.51 | 0 |
| 02:28 PM | $182.76 | Down $ -0.13 | $182.76 | $182.76 | 300 |
| 02:28 PM | $182.76 | Up $0.00 | $182.76 | $182.76 | 0 |
| 02:28 PM | $182.76 | Up $0.00 | $182.76 | $182.76 | 0 |
| 02:01 PM | $182.89 | Down $ -0.01 | $182.90 | $182.89 | 400 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:01 PM | $182.89 | Up $0.00 | $182.90 | $182.89 | 0 |
| 02:00 PM | $182.90 | Up $0.01 | $182.90 | $182.75 | 600 |
| 01:54 PM | $182.89 | Up $0.10 | $182.89 | $182.89 | 200 |
| 01:54 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:54 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:54 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:54 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:54 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:47 PM | $182.79 | Down $ -0.25 | $182.79 | $182.78 | 400 |
| 01:47 PM | $182.79 | Up $0.00 | $182.79 | $182.78 | 0 |
| 01:47 PM | $182.79 | Up $0.00 | $182.79 | $182.78 | 0 |
| 01:47 PM | $182.79 | Up $0.00 | $182.79 | $182.78 | 0 |
| 01:47 PM | $182.79 | Up $0.00 | $182.79 | $182.78 | 0 |
| 01:47 PM | $182.79 | Up $0.00 | $182.79 | $182.78 | 0 |
| 01:47 PM | $182.79 | Up $0.00 | $182.79 | $182.78 | 0 |
| 01:34 PM | $183.04 | Down $ -0.06 | $183.05 | $183.04 | 400 |
| 01:34 PM | $183.04 | Up $0.00 | $183.05 | $183.04 | 0 |
| 01:34 PM | $183.04 | Up $0.00 | $183.05 | $183.04 | 0 |
| 01:34 PM | $183.04 | Up $0.00 | $183.05 | $183.04 | 0 |
| 01:34 PM | $183.04 | Up $0.00 | $183.05 | $183.04 | 0 |
| 01:34 PM | $183.04 | Up $0.00 | $183.05 | $183.04 | 0 |
| 01:34 PM | $183.04 | Up $0.00 | $183.05 | $183.04 | 0 |
| 01:34 PM | $183.04 | Up $0.00 | $183.05 | $183.04 | 0 |
| 01:34 PM | $183.04 | Up $0.00 | $183.05 | $183.04 | 0 |
| 01:34 PM | $183.04 | Up $0.00 | $183.05 | $183.04 | 0 |
| 01:34 PM | $183.04 | Up $0.00 | $183.05 | $183.04 | 0 |
| 01:34 PM | $183.04 | Up $0.00 | $183.05 | $183.04 | 0 |
| 01:34 PM | $183.04 | Up $0.00 | $183.05 | $183.04 | 0 |
| 01:24 PM | $183.10 | Up $0.21 | $183.10 | $182.90 | 400 |
| 01:24 PM | $183.10 | Up $0.00 | $183.10 | $182.90 | 0 |
| 01:24 PM | $183.10 | Up $0.00 | $183.10 | $182.90 | 0 |
| 01:24 PM | $183.10 | Up $0.00 | $183.10 | $182.90 | 0 |
| 01:24 PM | $183.10 | Up $0.00 | $183.10 | $182.90 | 0 |
| 01:24 PM | $183.10 | Up $0.00 | $183.10 | $182.90 | 0 |
| 01:24 PM | $183.10 | Up $0.00 | $183.10 | $182.90 | 0 |
| 01:24 PM | $183.10 | Up $0.00 | $183.10 | $182.90 | 0 |
| 01:24 PM | $183.10 | Up $0.00 | $183.10 | $182.90 | 0 |
| 01:24 PM | $183.10 | Up $0.00 | $183.10 | $182.90 | 0 |
| 01:11 PM | $182.89 | Up $0.01 | $182.89 | $182.89 | 100 |
| 01:11 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:11 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:11 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:11 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:11 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:11 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:11 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:11 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:11 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:11 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:11 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 01:11 PM | $182.89 | Up $0.00 | $182.89 | $182.89 | 0 |
| 12:58 PM | $182.88 | Up $0.22 | $182.88 | $182.85 | 200 |
| 12:58 PM | $182.88 | Up $0.00 | $182.88 | $182.85 | 0 |
| 12:58 PM | $182.88 | Up $0.00 | $182.88 | $182.85 | 0 |
| 12:58 PM | $182.88 | Up $0.00 | $182.88 | $182.85 | 0 |
| 12:58 PM | $182.88 | Up $0.00 | $182.88 | $182.85 | 0 |
| 12:58 PM | $182.88 | Up $0.00 | $182.88 | $182.85 | 0 |
| 12:58 PM | $182.88 | Up $0.00 | $182.88 | $182.85 | 0 |
| 12:58 PM | $182.88 | Up $0.00 | $182.88 | $182.85 | 0 |
| 12:58 PM | $182.88 | Up $0.00 | $182.88 | $182.85 | 0 |
| 12:58 PM | $182.88 | Up $0.00 | $182.88 | $182.85 | 0 |
| 12:58 PM | $182.88 | Up $0.00 | $182.88 | $182.85 | 0 |
| 12:58 PM | $182.88 | Up $0.00 | $182.88 | $182.85 | 0 |
| 12:58 PM | $182.88 | Up $0.00 | $182.88 | $182.85 | 0 |
| 12:57 PM | $182.66 | Up $0.09 | $182.66 | $182.66 | 600 |
| 12:52 PM | $182.57 | Up $0.08 | $182.57 | $182.38 | 200 |
| 12:52 PM | $182.57 | Up $0.00 | $182.57 | $182.38 | 0 |
| 12:52 PM | $182.57 | Up $0.00 | $182.57 | $182.38 | 0 |
| 12:52 PM | $182.57 | Up $0.00 | $182.57 | $182.38 | 0 |
| 12:52 PM | $182.57 | Up $0.00 | $182.57 | $182.38 | 0 |
| 12:48 PM | $182.49 | Down $ -0.30 | $182.59 | $182.49 | 400 |
| 12:48 PM | $182.49 | Up $0.00 | $182.59 | $182.49 | 0 |
| 12:48 PM | $182.49 | Up $0.00 | $182.59 | $182.49 | 0 |
| 12:48 PM | $182.49 | Up $0.00 | $182.59 | $182.49 | 0 |
| 12:43 PM | $182.79 | Up $0.14 | $182.79 | $182.79 | 200 |
| 12:43 PM | $182.79 | Up $0.00 | $182.79 | $182.79 | 0 |
| 12:43 PM | $182.79 | Up $0.00 | $182.79 | $182.79 | 0 |
| 12:43 PM | $182.79 | Up $0.00 | $182.79 | $182.79 | 0 |
| 12:43 PM | $182.79 | Up $0.00 | $182.79 | $182.79 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 600 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:26 PM | $182.65 | Up $0.00 | $182.83 | $182.65 | 0 |
| 12:17 PM | $182.65 | Up $0.14 | $182.65 | $182.65 | 600 |
| 12:17 PM | $182.65 | Up $0.00 | $182.65 | $182.65 | 0 |
| 12:17 PM | $182.65 | Up $0.00 | $182.65 | $182.65 | 0 |
| 12:17 PM | $182.65 | Up $0.00 | $182.65 | $182.65 | 0 |
| 12:17 PM | $182.65 | Up $0.00 | $182.65 | $182.65 | 0 |
| 12:17 PM | $182.65 | Up $0.00 | $182.65 | $182.65 | 0 |
| 12:17 PM | $182.65 | Up $0.00 | $182.65 | $182.65 | 0 |
| 12:17 PM | $182.65 | Up $0.00 | $182.65 | $182.65 | 0 |
| 12:17 PM | $182.65 | Up $0.00 | $182.65 | $182.65 | 0 |
| 12:14 PM | $182.51 | Up $0.13 | $182.51 | $182.51 | 400 |
| 12:14 PM | $182.51 | Up $0.00 | $182.51 | $182.51 | 0 |
| 12:14 PM | $182.51 | Up $0.00 | $182.51 | $182.51 | 0 |
| 12:08 PM | $182.38 | Down $ -0.16 | $182.58 | $182.38 | 400 |
| 12:08 PM | $182.38 | Up $0.00 | $182.58 | $182.38 | 0 |
| 12:08 PM | $182.38 | Up $0.00 | $182.58 | $182.38 | 0 |
| 12:08 PM | $182.38 | Up $0.00 | $182.58 | $182.38 | 0 |
| 12:08 PM | $182.38 | Up $0.00 | $182.58 | $182.38 | 0 |
| 12:08 PM | $182.38 | Up $0.00 | $182.58 | $182.38 | 0 |
| 12:04 PM | $182.54 | Down $ -0.06 | $182.54 | $182.54 | 200 |
| 12:04 PM | $182.54 | Up $0.00 | $182.54 | $182.54 | 0 |
| 12:04 PM | $182.54 | Up $0.00 | $182.54 | $182.54 | 0 |
| 12:04 PM | $182.54 | Up $0.00 | $182.54 | $182.54 | 0 |
| 11:50 AM | $182.60 | Up $0.01 | $182.60 | $182.53 | 600 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:50 AM | $182.60 | Up $0.00 | $182.60 | $182.53 | 0 |
| 11:47 AM | $182.59 | Down $ -0.08 | $182.59 | $182.27 | 800 |
| 11:47 AM | $182.59 | Up $0.00 | $182.59 | $182.27 | 0 |
| 11:47 AM | $182.59 | Up $0.00 | $182.59 | $182.27 | 0 |
| 11:41 AM | $182.67 | Down $ -0.03 | $182.69 | $182.67 | 300 |
| 11:41 AM | $182.67 | Up $0.00 | $182.69 | $182.67 | 0 |
| 11:41 AM | $182.67 | Up $0.00 | $182.69 | $182.67 | 0 |
| 11:41 AM | $182.67 | Up $0.00 | $182.69 | $182.67 | 0 |
| 11:41 AM | $182.67 | Up $0.00 | $182.69 | $182.67 | 0 |
| 11:41 AM | $182.67 | Up $0.00 | $182.69 | $182.67 | 0 |
| 11:38 AM | $182.70 | Up $0.14 | $182.70 | $182.70 | 200 |
| 11:38 AM | $182.70 | Up $0.00 | $182.70 | $182.70 | 0 |
| 11:38 AM | $182.70 | Up $0.00 | $182.70 | $182.70 | 0 |
| 11:24 AM | $182.56 | Up $0.08 | $182.56 | $182.56 | 400 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:24 AM | $182.56 | Up $0.00 | $182.56 | $182.56 | 0 |
| 11:16 AM | $182.48 | Down $ -0.05 | $182.48 | $182.47 | 200 |
| 11:16 AM | $182.48 | Up $0.00 | $182.48 | $182.47 | 0 |
| 11:16 AM | $182.48 | Up $0.00 | $182.48 | $182.47 | 0 |
| 11:16 AM | $182.48 | Up $0.00 | $182.48 | $182.47 | 0 |
| 11:16 AM | $182.48 | Up $0.00 | $182.48 | $182.47 | 0 |
| 11:16 AM | $182.48 | Up $0.00 | $182.48 | $182.47 | 0 |
| 11:16 AM | $182.48 | Up $0.00 | $182.48 | $182.47 | 0 |
| 11:16 AM | $182.48 | Up $0.00 | $182.48 | $182.47 | 0 |
| 11:03 AM | $182.53 | Up $0.45 | $182.53 | $182.53 | 100 |
| 11:03 AM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 11:03 AM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 11:03 AM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 11:03 AM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 11:03 AM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 11:03 AM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 11:03 AM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 11:03 AM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 11:03 AM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 11:03 AM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 11:03 AM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 11:03 AM | $182.53 | Up $0.00 | $182.53 | $182.53 | 0 |
| 10:57 AM | $182.08 | Up $0.51 | $182.08 | $182.07 | 200 |
| 10:57 AM | $182.08 | Up $0.00 | $182.08 | $182.07 | 0 |
| 10:57 AM | $182.08 | Up $0.00 | $182.08 | $182.07 | 0 |
| 10:57 AM | $182.08 | Up $0.00 | $182.08 | $182.07 | 0 |
| 10:57 AM | $182.08 | Up $0.00 | $182.08 | $182.07 | 0 |
| 10:57 AM | $182.08 | Up $0.00 | $182.08 | $182.07 | 0 |
| 10:55 AM | $181.57 | Down $ -0.33 | $181.57 | $181.56 | 300 |
| 10:55 AM | $181.57 | Up $0.00 | $181.57 | $181.56 | 0 |
| 10:38 AM | $181.90 | Up $0.08 | $181.90 | $181.89 | 200 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:38 AM | $181.90 | Up $0.00 | $181.90 | $181.89 | 0 |
| 10:27 AM | $181.82 | Up $0.05 | $181.82 | $181.81 | 300 |
| 10:27 AM | $181.82 | Up $0.00 | $181.82 | $181.81 | 0 |
| 10:27 AM | $181.82 | Up $0.00 | $181.82 | $181.81 | 0 |
| 10:27 AM | $181.82 | Up $0.00 | $181.82 | $181.81 | 0 |
| 10:27 AM | $181.82 | Up $0.00 | $181.82 | $181.81 | 0 |
| 10:27 AM | $181.82 | Up $0.00 | $181.82 | $181.81 | 0 |
| 10:27 AM | $181.82 | Up $0.00 | $181.82 | $181.81 | 0 |
| 10:27 AM | $181.82 | Up $0.00 | $181.82 | $181.81 | 0 |
| 10:27 AM | $181.82 | Up $0.00 | $181.82 | $181.81 | 0 |
| 10:27 AM | $181.82 | Up $0.00 | $181.82 | $181.81 | 0 |
| 10:27 AM | $181.82 | Up $0.00 | $181.82 | $181.81 | 0 |
| 10:13 AM | $181.77 | Up $0.30 | $181.77 | $181.68 | 500 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:13 AM | $181.77 | Up $0.00 | $181.77 | $181.68 | 0 |
| 10:10 AM | $181.47 | Down $ -0.49 | $181.47 | $181.47 | 100 |
| 10:10 AM | $181.47 | Up $0.00 | $181.47 | $181.47 | 0 |
| 10:10 AM | $181.47 | Up $0.00 | $181.47 | $181.47 | 0 |
| 10:01 AM | $181.96 | Down $ -0.36 | $181.96 | $181.90 | 400 |
| 10:01 AM | $181.96 | Up $0.00 | $181.96 | $181.90 | 0 |
| 10:01 AM | $181.96 | Up $0.00 | $181.96 | $181.90 | 0 |
| 10:01 AM | $181.96 | Up $0.00 | $181.96 | $181.90 | 0 |
| 10:01 AM | $181.96 | Up $0.00 | $181.96 | $181.90 | 0 |
| 10:01 AM | $181.96 | Up $0.00 | $181.96 | $181.90 | 0 |
| 10:01 AM | $181.96 | Up $0.00 | $181.96 | $181.90 | 0 |
| 10:01 AM | $181.96 | Up $0.00 | $181.96 | $181.90 | 0 |
| 10:01 AM | $181.96 | Up $0.00 | $181.96 | $181.90 | 0 |
| 09:59 AM | $182.32 | Down $ -0.19 | $182.37 | $182.32 | 300 |
| 09:59 AM | $182.32 | Up $0.00 | $182.37 | $182.32 | 0 |
| 09:57 AM | $182.51 | Down $ -0.17 | $182.51 | $182.51 | 100 |
| 09:57 AM | $182.51 | Up $0.00 | $182.51 | $182.51 | 0 |
| 09:56 AM | $182.68 | Up $0.28 | $182.68 | $182.68 | 100 |
| 09:52 AM | $182.40 | Up $0.21 | $182.40 | $182.40 | 100 |
| 09:52 AM | $182.40 | Up $0.00 | $182.40 | $182.40 | 0 |
| 09:52 AM | $182.40 | Up $0.00 | $182.40 | $182.40 | 0 |
| 09:52 AM | $182.40 | Up $0.00 | $182.40 | $182.40 | 0 |
| 09:51 AM | $182.19 | Down $ -0.60 | $182.19 | $182.19 | 200 |
| 09:44 AM | $182.79 | Up $0.66 | $182.79 | $182.75 | 300 |
| 09:44 AM | $182.79 | Up $0.00 | $182.79 | $182.75 | 0 |
| 09:44 AM | $182.79 | Up $0.00 | $182.79 | $182.75 | 0 |
| 09:44 AM | $182.79 | Up $0.00 | $182.79 | $182.75 | 0 |
| 09:44 AM | $182.79 | Up $0.00 | $182.79 | $182.75 | 0 |
| 09:44 AM | $182.79 | Up $0.00 | $182.79 | $182.75 | 0 |
| 09:44 AM | $182.79 | Up $0.00 | $182.79 | $182.75 | 0 |
| 09:41 AM | $182.13 | Up $0.58 | $182.13 | $182.13 | 200 |
| 09:41 AM | $182.13 | Up $0.00 | $182.13 | $182.13 | 0 |
| 09:41 AM | $182.13 | Up $0.00 | $182.13 | $182.13 | 0 |
| 09:40 AM | $181.55 | Down $ -0.56 | $181.55 | $181.55 | 100 |
| 09:35 AM | $182.11 | Up $1.43 | $182.11 | $182.11 | 100 |
| 09:35 AM | $182.11 | Up $0.00 | $182.11 | $182.11 | 0 |
| 09:35 AM | $182.11 | Up $0.00 | $182.11 | $182.11 | 0 |
| 09:35 AM | $182.11 | Up $0.00 | $182.11 | $182.11 | 0 |
| 09:35 AM | $182.11 | Up $0.00 | $182.11 | $182.11 | 0 |
| 09:30 AM | $180.68 | Down $ -2.93 | $180.68 | $180.68 | 100 |
| 09:30 AM | $180.68 | Up $0.00 | $180.68 | $180.68 | 0 |
| 09:30 AM | $180.68 | Up $0.00 | $180.68 | $180.68 | 0 |
| 09:30 AM | $180.68 | Up $0.00 | $180.68 | $180.68 | 0 |
| 09:30 AM | $180.68 | Up $0.00 | $180.68 | $180.68 | 0 |
| Previous close | $183.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $180.72 | $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 |
| 17/06/2025 | $173.59 | $173.04 | $174.01 | $172.20 | 22,500 |
| 16/06/2025 | $173.86 | $175.37 | $175.63 | $173.79 | 10,900 |
| 13/06/2025 | $172.90 | $174.24 | $174.36 | $172.26 | 28,200 |
| 12/06/2025 | $176.37 | $176.24 | $177.16 | $175.82 | 19,700 |
| 11/06/2025 | $175.88 | $177.32 | $177.40 | $175.66 | 28,100 |
| 10/06/2025 | $177.03 | $175.60 | $177.39 | $175.17 | 18,000 |
| 09/06/2025 | $173.35 | $172.94 | $174.12 | $172.94 | 14,300 |
| 06/06/2025 | $172.76 | $172.57 | $173.14 | $171.98 | 16,100 |
| 05/06/2025 | $172.49 | $172.98 | $173.87 | $171.55 | 53,700 |
| 04/06/2025 | $171.18 | $167.01 | $171.19 | $166.95 | 50,800 |
Graphs are not available, please refer to the detailed table