Find a quote
COLLIERS INTERNATIONAL GROUP INC
128.00 Down -2.07 (-1.62 %)
Delayed : 2026/10/03 11:30:00
- Previous close $130.07
- Opening $130.32
- Today High $132.88
- Today Low $127.92
- Price Bid $124.00
- Price Ask $124.00
- 52 Weeks High $239.26
- 52 Weeks Low $122.92
- Size Bid 2
- Size Ask 4
- Volume 78,194
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $128.00 | Down $ -0.12 | $128.00 | $128.00 | 12,800 |
| 03:59 PM | $128.12 | Up $0.06 | $128.12 | $127.94 | 4,300 |
| 03:58 PM | $128.06 | Up $0.00 | $128.18 | $128.06 | 1,400 |
| 03:57 PM | $128.06 | Down $ -0.03 | $128.16 | $128.06 | 400 |
| 03:56 PM | $128.09 | Up $0.01 | $128.17 | $128.08 | 1,000 |
| 03:55 PM | $128.08 | Down $ -0.10 | $128.14 | $128.08 | 300 |
| 03:54 PM | $128.18 | Down $ -0.12 | $128.24 | $128.18 | 200 |
| 03:53 PM | $128.30 | Up $0.30 | $128.30 | $128.17 | 2,800 |
| 03:52 PM | $128.00 | Up $0.06 | $128.00 | $127.94 | 1,700 |
| 03:51 PM | $127.94 | Down $ -0.13 | $128.00 | $127.92 | 700 |
| 03:50 PM | $128.07 | Down $ -0.17 | $128.20 | $128.07 | 700 |
| 03:49 PM | $128.24 | Down $ -0.04 | $128.27 | $128.23 | 600 |
| 03:48 PM | $128.28 | Down $ -0.17 | $128.45 | $128.28 | 1,400 |
| 03:47 PM | $128.45 | Up $0.06 | $128.45 | $128.45 | 200 |
| 03:45 PM | $128.39 | Up $0.01 | $128.44 | $128.39 | 900 |
| 03:45 PM | $128.39 | Up $0.00 | $128.44 | $128.39 | 0 |
| 03:44 PM | $128.38 | Down $ -0.01 | $128.38 | $128.38 | 300 |
| 03:42 PM | $128.39 | Up $0.04 | $128.39 | $128.39 | 200 |
| 03:42 PM | $128.39 | Up $0.00 | $128.39 | $128.39 | 0 |
| 03:41 PM | $128.35 | Down $ -0.02 | $128.35 | $128.29 | 700 |
| 03:40 PM | $128.37 | Up $0.05 | $128.38 | $128.31 | 1,300 |
| 03:39 PM | $128.32 | Down $ -0.17 | $128.40 | $128.32 | 200 |
| 03:37 PM | $128.49 | Down $ -0.20 | $128.64 | $128.49 | 300 |
| 03:37 PM | $128.49 | Up $0.00 | $128.64 | $128.49 | 0 |
| 03:34 PM | $128.69 | Up $0.12 | $128.69 | $128.59 | 600 |
| 03:34 PM | $128.69 | Up $0.00 | $128.69 | $128.59 | 0 |
| 03:34 PM | $128.69 | Up $0.00 | $128.69 | $128.59 | 0 |
| 03:33 PM | $128.57 | Down $ -0.01 | $128.57 | $128.57 | 400 |
| 03:32 PM | $128.58 | Up $0.02 | $128.58 | $128.58 | 100 |
| 03:31 PM | $128.56 | Down $ -0.07 | $128.56 | $128.52 | 200 |
| 03:30 PM | $128.63 | Down $ -0.11 | $128.73 | $128.63 | 200 |
| 03:28 PM | $128.74 | Up $0.14 | $128.74 | $128.74 | 200 |
| 03:28 PM | $128.74 | Up $0.00 | $128.74 | $128.74 | 0 |
| 03:27 PM | $128.60 | Down $ -0.33 | $128.77 | $128.60 | 1,600 |
| 03:25 PM | $128.93 | Up $0.01 | $128.93 | $128.93 | 100 |
| 03:25 PM | $128.93 | Up $0.00 | $128.93 | $128.93 | 0 |
| 03:24 PM | $128.92 | Up $0.00 | $128.92 | $128.91 | 200 |
| 03:23 PM | $128.92 | Up $0.11 | $128.92 | $128.92 | 200 |
| 03:22 PM | $128.81 | Down $ -0.03 | $128.81 | $128.81 | 100 |
| 03:20 PM | $128.84 | Up $0.07 | $128.84 | $128.84 | 300 |
| 03:20 PM | $128.84 | Up $0.00 | $128.84 | $128.84 | 0 |
| 03:18 PM | $128.77 | Up $0.15 | $128.77 | $128.77 | 100 |
| 03:18 PM | $128.77 | Up $0.00 | $128.77 | $128.77 | 0 |
| 03:15 PM | $128.62 | Down $ -0.14 | $128.80 | $128.62 | 300 |
| 03:15 PM | $128.62 | Up $0.00 | $128.80 | $128.62 | 0 |
| 03:15 PM | $128.62 | Up $0.00 | $128.80 | $128.62 | 0 |
| 03:14 PM | $128.76 | Down $ -0.22 | $128.80 | $128.76 | 200 |
| 03:13 PM | $128.98 | Up $0.19 | $128.98 | $128.78 | 500 |
| 03:12 PM | $128.79 | Down $ -0.09 | $128.79 | $128.72 | 400 |
| 03:10 PM | $128.87 | Down $ -0.18 | $128.87 | $128.87 | 100 |
| 03:10 PM | $128.87 | Up $0.00 | $128.87 | $128.87 | 0 |
| 03:08 PM | $129.05 | Down $ -0.11 | $129.05 | $129.05 | 100 |
| 03:08 PM | $129.05 | Up $0.00 | $129.05 | $129.05 | 0 |
| 03:04 PM | $129.16 | Up $0.22 | $129.16 | $128.98 | 400 |
| 03:04 PM | $129.16 | Up $0.00 | $129.16 | $128.98 | 0 |
| 03:04 PM | $129.16 | Up $0.00 | $129.16 | $128.98 | 0 |
| 03:04 PM | $129.16 | Up $0.00 | $129.16 | $128.98 | 0 |
| 03:02 PM | $128.94 | Down $ -0.14 | $129.08 | $128.94 | 200 |
| 03:02 PM | $128.94 | Up $0.00 | $129.08 | $128.94 | 0 |
| 03:01 PM | $129.08 | Up $0.22 | $129.08 | $128.96 | 800 |
| 02:56 PM | $128.86 | Down $ -0.05 | $128.98 | $128.86 | 300 |
| 02:56 PM | $128.86 | Up $0.00 | $128.98 | $128.86 | 0 |
| 02:56 PM | $128.86 | Up $0.00 | $128.98 | $128.86 | 0 |
| 02:56 PM | $128.86 | Up $0.00 | $128.98 | $128.86 | 0 |
| 02:56 PM | $128.86 | Up $0.00 | $128.98 | $128.86 | 0 |
| 02:55 PM | $128.91 | Down $ -0.29 | $129.00 | $128.91 | 200 |
| 02:51 PM | $129.20 | Up $0.12 | $129.20 | $129.14 | 400 |
| 02:51 PM | $129.20 | Up $0.00 | $129.20 | $129.14 | 0 |
| 02:51 PM | $129.20 | Up $0.00 | $129.20 | $129.14 | 0 |
| 02:51 PM | $129.20 | Up $0.00 | $129.20 | $129.14 | 0 |
| 02:50 PM | $129.08 | Down $ -0.32 | $129.23 | $129.08 | 600 |
| 02:49 PM | $129.40 | Up $0.04 | $129.40 | $129.27 | 400 |
| 02:41 PM | $129.36 | Up $0.16 | $129.36 | $129.28 | 500 |
| 02:41 PM | $129.36 | Up $0.00 | $129.36 | $129.28 | 0 |
| 02:41 PM | $129.36 | Up $0.00 | $129.36 | $129.28 | 0 |
| 02:41 PM | $129.36 | Up $0.00 | $129.36 | $129.28 | 0 |
| 02:41 PM | $129.36 | Up $0.00 | $129.36 | $129.28 | 0 |
| 02:41 PM | $129.36 | Up $0.00 | $129.36 | $129.28 | 0 |
| 02:41 PM | $129.36 | Up $0.00 | $129.36 | $129.28 | 0 |
| 02:41 PM | $129.36 | Up $0.00 | $129.36 | $129.28 | 0 |
| 02:38 PM | $129.20 | Down $ -0.14 | $129.20 | $129.20 | 300 |
| 02:38 PM | $129.20 | Up $0.00 | $129.20 | $129.20 | 0 |
| 02:38 PM | $129.20 | Up $0.00 | $129.20 | $129.20 | 0 |
| 02:35 PM | $129.34 | Down $ -0.07 | $129.34 | $129.23 | 700 |
| 02:35 PM | $129.34 | Up $0.00 | $129.34 | $129.23 | 0 |
| 02:35 PM | $129.34 | Up $0.00 | $129.34 | $129.23 | 0 |
| 02:32 PM | $129.41 | Up $0.20 | $129.41 | $129.26 | 200 |
| 02:32 PM | $129.41 | Up $0.00 | $129.41 | $129.26 | 0 |
| 02:32 PM | $129.41 | Up $0.00 | $129.41 | $129.26 | 0 |
| 02:31 PM | $129.21 | Up $0.09 | $129.21 | $129.21 | 100 |
| 02:29 PM | $129.12 | Up $0.08 | $129.12 | $128.98 | 900 |
| 02:29 PM | $129.12 | Up $0.00 | $129.12 | $128.98 | 0 |
| 02:28 PM | $129.04 | Up $0.06 | $129.04 | $129.04 | 100 |
| 02:26 PM | $128.98 | Down $ -0.09 | $128.98 | $128.98 | 100 |
| 02:26 PM | $128.98 | Up $0.00 | $128.98 | $128.98 | 0 |
| 02:21 PM | $129.07 | Up $0.17 | $129.07 | $128.90 | 600 |
| 02:21 PM | $129.07 | Up $0.00 | $129.07 | $128.90 | 0 |
| 02:21 PM | $129.07 | Up $0.00 | $129.07 | $128.90 | 0 |
| 02:21 PM | $129.07 | Up $0.00 | $129.07 | $128.90 | 0 |
| 02:21 PM | $129.07 | Up $0.00 | $129.07 | $128.90 | 0 |
| 02:20 PM | $128.90 | Down $ -0.16 | $128.90 | $128.90 | 100 |
| 02:19 PM | $129.06 | Down $ -0.03 | $129.06 | $129.06 | 100 |
| 02:17 PM | $129.09 | Up $0.07 | $129.12 | $129.02 | 800 |
| 02:17 PM | $129.09 | Up $0.00 | $129.12 | $129.02 | 0 |
| 02:16 PM | $129.02 | Up $0.08 | $129.02 | $129.02 | 100 |
| 02:14 PM | $128.94 | Up $0.09 | $128.94 | $128.94 | 500 |
| 02:14 PM | $128.94 | Up $0.00 | $128.94 | $128.94 | 0 |
| 02:12 PM | $128.85 | Down $ -0.07 | $128.85 | $128.84 | 300 |
| 02:12 PM | $128.85 | Up $0.00 | $128.85 | $128.84 | 0 |
| 02:11 PM | $128.92 | Up $0.00 | $128.92 | $128.92 | 100 |
| 02:10 PM | $128.92 | Down $ -0.26 | $128.92 | $128.86 | 200 |
| 02:05 PM | $129.18 | Down $ -0.34 | $129.18 | $129.03 | 600 |
| 02:05 PM | $129.18 | Up $0.00 | $129.18 | $129.03 | 0 |
| 02:05 PM | $129.18 | Up $0.00 | $129.18 | $129.03 | 0 |
| 02:05 PM | $129.18 | Up $0.00 | $129.18 | $129.03 | 0 |
| 02:05 PM | $129.18 | Up $0.00 | $129.18 | $129.03 | 0 |
| 02:03 PM | $129.52 | Down $ -0.39 | $129.71 | $129.52 | 300 |
| 02:03 PM | $129.52 | Up $0.00 | $129.71 | $129.52 | 0 |
| 02:01 PM | $129.91 | Up $0.06 | $129.91 | $129.79 | 1,000 |
| 02:01 PM | $129.91 | Up $0.00 | $129.91 | $129.79 | 0 |
| 01:58 PM | $129.85 | Down $ -0.06 | $129.85 | $129.85 | 100 |
| 01:58 PM | $129.85 | Up $0.00 | $129.85 | $129.85 | 0 |
| 01:58 PM | $129.85 | Up $0.00 | $129.85 | $129.85 | 0 |
| 01:57 PM | $129.91 | Down $ -0.21 | $129.92 | $129.91 | 200 |
| 01:56 PM | $130.12 | Up $0.23 | $130.12 | $130.12 | 100 |
| 01:50 PM | $129.89 | Down $ -0.32 | $129.89 | $129.89 | 100 |
| 01:50 PM | $129.89 | Up $0.00 | $129.89 | $129.89 | 0 |
| 01:50 PM | $129.89 | Up $0.00 | $129.89 | $129.89 | 0 |
| 01:50 PM | $129.89 | Up $0.00 | $129.89 | $129.89 | 0 |
| 01:50 PM | $129.89 | Up $0.00 | $129.89 | $129.89 | 0 |
| 01:50 PM | $129.89 | Up $0.00 | $129.89 | $129.89 | 0 |
| 01:47 PM | $130.21 | Up $0.15 | $130.21 | $130.07 | 500 |
| 01:47 PM | $130.21 | Up $0.00 | $130.21 | $130.07 | 0 |
| 01:47 PM | $130.21 | Up $0.00 | $130.21 | $130.07 | 0 |
| 01:46 PM | $130.06 | Down $ -0.15 | $130.06 | $130.00 | 1,300 |
| 01:43 PM | $130.21 | Up $0.06 | $130.21 | $130.20 | 300 |
| 01:43 PM | $130.21 | Up $0.00 | $130.21 | $130.20 | 0 |
| 01:43 PM | $130.21 | Up $0.00 | $130.21 | $130.20 | 0 |
| 01:31 PM | $130.15 | Down $ -0.20 | $130.16 | $130.15 | 200 |
| 01:31 PM | $130.15 | Up $0.00 | $130.16 | $130.15 | 0 |
| 01:31 PM | $130.15 | Up $0.00 | $130.16 | $130.15 | 0 |
| 01:31 PM | $130.15 | Up $0.00 | $130.16 | $130.15 | 0 |
| 01:31 PM | $130.15 | Up $0.00 | $130.16 | $130.15 | 0 |
| 01:31 PM | $130.15 | Up $0.00 | $130.16 | $130.15 | 0 |
| 01:31 PM | $130.15 | Up $0.00 | $130.16 | $130.15 | 0 |
| 01:31 PM | $130.15 | Up $0.00 | $130.16 | $130.15 | 0 |
| 01:31 PM | $130.15 | Up $0.00 | $130.16 | $130.15 | 0 |
| 01:31 PM | $130.15 | Up $0.00 | $130.16 | $130.15 | 0 |
| 01:31 PM | $130.15 | Up $0.00 | $130.16 | $130.15 | 0 |
| 01:31 PM | $130.15 | Up $0.00 | $130.16 | $130.15 | 0 |
| 01:27 PM | $130.35 | Up $0.10 | $130.35 | $130.25 | 600 |
| 01:27 PM | $130.35 | Up $0.00 | $130.35 | $130.25 | 0 |
| 01:27 PM | $130.35 | Up $0.00 | $130.35 | $130.25 | 0 |
| 01:27 PM | $130.35 | Up $0.00 | $130.35 | $130.25 | 0 |
| 01:22 PM | $130.25 | Down $ -0.01 | $130.25 | $130.25 | 100 |
| 01:22 PM | $130.25 | Up $0.00 | $130.25 | $130.25 | 0 |
| 01:22 PM | $130.25 | Up $0.00 | $130.25 | $130.25 | 0 |
| 01:22 PM | $130.25 | Up $0.00 | $130.25 | $130.25 | 0 |
| 01:22 PM | $130.25 | Up $0.00 | $130.25 | $130.25 | 0 |
| 01:14 PM | $130.26 | Up $0.04 | $130.26 | $130.19 | 800 |
| 01:14 PM | $130.26 | Up $0.00 | $130.26 | $130.19 | 0 |
| 01:14 PM | $130.26 | Up $0.00 | $130.26 | $130.19 | 0 |
| 01:14 PM | $130.26 | Up $0.00 | $130.26 | $130.19 | 0 |
| 01:14 PM | $130.26 | Up $0.00 | $130.26 | $130.19 | 0 |
| 01:14 PM | $130.26 | Up $0.00 | $130.26 | $130.19 | 0 |
| 01:14 PM | $130.26 | Up $0.00 | $130.26 | $130.19 | 0 |
| 01:14 PM | $130.26 | Up $0.00 | $130.26 | $130.19 | 0 |
| 01:11 PM | $130.22 | Up $0.01 | $130.22 | $130.18 | 200 |
| 01:11 PM | $130.22 | Up $0.00 | $130.22 | $130.18 | 0 |
| 01:11 PM | $130.22 | Up $0.00 | $130.22 | $130.18 | 0 |
| 01:07 PM | $130.21 | Down $ -0.01 | $130.22 | $130.21 | 500 |
| 01:07 PM | $130.21 | Up $0.00 | $130.22 | $130.21 | 0 |
| 01:07 PM | $130.21 | Up $0.00 | $130.22 | $130.21 | 0 |
| 01:07 PM | $130.21 | Up $0.00 | $130.22 | $130.21 | 0 |
| 01:00 PM | $130.22 | Down $ -0.14 | $130.22 | $130.22 | 100 |
| 01:00 PM | $130.22 | Up $0.00 | $130.22 | $130.22 | 0 |
| 01:00 PM | $130.22 | Up $0.00 | $130.22 | $130.22 | 0 |
| 01:00 PM | $130.22 | Up $0.00 | $130.22 | $130.22 | 0 |
| 01:00 PM | $130.22 | Up $0.00 | $130.22 | $130.22 | 0 |
| 01:00 PM | $130.22 | Up $0.00 | $130.22 | $130.22 | 0 |
| 01:00 PM | $130.22 | Up $0.00 | $130.22 | $130.22 | 0 |
| 12:53 PM | $130.36 | Up $0.01 | $130.36 | $130.36 | 100 |
| 12:53 PM | $130.36 | Up $0.00 | $130.36 | $130.36 | 0 |
| 12:53 PM | $130.36 | Up $0.00 | $130.36 | $130.36 | 0 |
| 12:53 PM | $130.36 | Up $0.00 | $130.36 | $130.36 | 0 |
| 12:53 PM | $130.36 | Up $0.00 | $130.36 | $130.36 | 0 |
| 12:53 PM | $130.36 | Up $0.00 | $130.36 | $130.36 | 0 |
| 12:53 PM | $130.36 | Up $0.00 | $130.36 | $130.36 | 0 |
| 12:43 PM | $130.35 | Up $0.24 | $130.35 | $130.25 | 500 |
| 12:43 PM | $130.35 | Up $0.00 | $130.35 | $130.25 | 0 |
| 12:43 PM | $130.35 | Up $0.00 | $130.35 | $130.25 | 0 |
| 12:43 PM | $130.35 | Up $0.00 | $130.35 | $130.25 | 0 |
| 12:43 PM | $130.35 | Up $0.00 | $130.35 | $130.25 | 0 |
| 12:43 PM | $130.35 | Up $0.00 | $130.35 | $130.25 | 0 |
| 12:43 PM | $130.35 | Up $0.00 | $130.35 | $130.25 | 0 |
| 12:43 PM | $130.35 | Up $0.00 | $130.35 | $130.25 | 0 |
| 12:43 PM | $130.35 | Up $0.00 | $130.35 | $130.25 | 0 |
| 12:43 PM | $130.35 | Up $0.00 | $130.35 | $130.25 | 0 |
| 12:38 PM | $130.11 | Up $0.01 | $130.11 | $130.06 | 300 |
| 12:38 PM | $130.11 | Up $0.00 | $130.11 | $130.06 | 0 |
| 12:38 PM | $130.11 | Up $0.00 | $130.11 | $130.06 | 0 |
| 12:38 PM | $130.11 | Up $0.00 | $130.11 | $130.06 | 0 |
| 12:38 PM | $130.11 | Up $0.00 | $130.11 | $130.06 | 0 |
| 12:36 PM | $130.10 | Down $ -0.01 | $130.10 | $130.10 | 100 |
| 12:36 PM | $130.10 | Up $0.00 | $130.10 | $130.10 | 0 |
| 12:35 PM | $130.11 | Down $ -0.32 | $130.11 | $130.11 | 100 |
| 12:31 PM | $130.43 | Up $0.06 | $130.43 | $130.16 | 400 |
| 12:31 PM | $130.43 | Up $0.00 | $130.43 | $130.16 | 0 |
| 12:31 PM | $130.43 | Up $0.00 | $130.43 | $130.16 | 0 |
| 12:31 PM | $130.43 | Up $0.00 | $130.43 | $130.16 | 0 |
| 12:24 PM | $130.37 | Up $0.11 | $130.37 | $130.07 | 700 |
| 12:24 PM | $130.37 | Up $0.00 | $130.37 | $130.07 | 0 |
| 12:24 PM | $130.37 | Up $0.00 | $130.37 | $130.07 | 0 |
| 12:24 PM | $130.37 | Up $0.00 | $130.37 | $130.07 | 0 |
| 12:24 PM | $130.37 | Up $0.00 | $130.37 | $130.07 | 0 |
| 12:24 PM | $130.37 | Up $0.00 | $130.37 | $130.07 | 0 |
| 12:24 PM | $130.37 | Up $0.00 | $130.37 | $130.07 | 0 |
| 12:22 PM | $130.27 | Down $ -0.18 | $130.27 | $130.27 | 100 |
| 12:22 PM | $130.27 | Up $0.00 | $130.27 | $130.27 | 0 |
| 12:14 PM | $130.44 | Up $0.14 | $130.44 | $130.38 | 500 |
| 12:14 PM | $130.44 | Up $0.00 | $130.44 | $130.38 | 0 |
| 12:14 PM | $130.44 | Up $0.00 | $130.44 | $130.38 | 0 |
| 12:14 PM | $130.44 | Up $0.00 | $130.44 | $130.38 | 0 |
| 12:14 PM | $130.44 | Up $0.00 | $130.44 | $130.38 | 0 |
| 12:14 PM | $130.44 | Up $0.00 | $130.44 | $130.38 | 0 |
| 12:14 PM | $130.44 | Up $0.00 | $130.44 | $130.38 | 0 |
| 12:14 PM | $130.44 | Up $0.00 | $130.44 | $130.38 | 0 |
| 12:06 PM | $130.30 | Up $0.02 | $130.30 | $130.30 | 300 |
| 12:06 PM | $130.30 | Up $0.00 | $130.30 | $130.30 | 0 |
| 12:06 PM | $130.30 | Up $0.00 | $130.30 | $130.30 | 0 |
| 12:06 PM | $130.30 | Up $0.00 | $130.30 | $130.30 | 0 |
| 12:06 PM | $130.30 | Up $0.00 | $130.30 | $130.30 | 0 |
| 12:06 PM | $130.30 | Up $0.00 | $130.30 | $130.30 | 0 |
| 12:06 PM | $130.30 | Up $0.00 | $130.30 | $130.30 | 0 |
| 12:06 PM | $130.30 | Up $0.00 | $130.30 | $130.30 | 0 |
| 12:01 PM | $130.28 | Up $0.02 | $130.28 | $130.20 | 300 |
| 12:01 PM | $130.28 | Up $0.00 | $130.28 | $130.20 | 0 |
| 12:01 PM | $130.28 | Up $0.00 | $130.28 | $130.20 | 0 |
| 12:01 PM | $130.28 | Up $0.00 | $130.28 | $130.20 | 0 |
| 12:01 PM | $130.28 | Up $0.00 | $130.28 | $130.20 | 0 |
| 11:49 AM | $130.26 | Up $0.35 | $130.28 | $130.25 | 500 |
| 11:49 AM | $130.26 | Up $0.00 | $130.28 | $130.25 | 0 |
| 11:49 AM | $130.26 | Up $0.00 | $130.28 | $130.25 | 0 |
| 11:49 AM | $130.26 | Up $0.00 | $130.28 | $130.25 | 0 |
| 11:49 AM | $130.26 | Up $0.00 | $130.28 | $130.25 | 0 |
| 11:49 AM | $130.26 | Up $0.00 | $130.28 | $130.25 | 0 |
| 11:49 AM | $130.26 | Up $0.00 | $130.28 | $130.25 | 0 |
| 11:49 AM | $130.26 | Up $0.00 | $130.28 | $130.25 | 0 |
| 11:49 AM | $130.26 | Up $0.00 | $130.28 | $130.25 | 0 |
| 11:49 AM | $130.26 | Up $0.00 | $130.28 | $130.25 | 0 |
| 11:49 AM | $130.26 | Up $0.00 | $130.28 | $130.25 | 0 |
| 11:49 AM | $130.26 | Up $0.00 | $130.28 | $130.25 | 0 |
| 11:41 AM | $129.91 | Down $ -0.35 | $130.00 | $129.91 | 200 |
| 11:41 AM | $129.91 | Up $0.00 | $130.00 | $129.91 | 0 |
| 11:41 AM | $129.91 | Up $0.00 | $130.00 | $129.91 | 0 |
| 11:41 AM | $129.91 | Up $0.00 | $130.00 | $129.91 | 0 |
| 11:41 AM | $129.91 | Up $0.00 | $130.00 | $129.91 | 0 |
| 11:41 AM | $129.91 | Up $0.00 | $130.00 | $129.91 | 0 |
| 11:41 AM | $129.91 | Up $0.00 | $130.00 | $129.91 | 0 |
| 11:41 AM | $129.91 | Up $0.00 | $130.00 | $129.91 | 0 |
| 11:38 AM | $130.26 | Up $0.06 | $130.26 | $130.26 | 100 |
| 11:38 AM | $130.26 | Up $0.00 | $130.26 | $130.26 | 0 |
| 11:38 AM | $130.26 | Up $0.00 | $130.26 | $130.26 | 0 |
| 11:36 AM | $130.20 | Up $0.10 | $130.20 | $130.10 | 200 |
| 11:36 AM | $130.20 | Up $0.00 | $130.20 | $130.10 | 0 |
| 11:35 AM | $130.10 | Up $0.01 | $130.10 | $130.10 | 200 |
| 11:33 AM | $130.09 | Up $0.28 | $130.09 | $130.09 | 300 |
| 11:33 AM | $130.09 | Up $0.00 | $130.09 | $130.09 | 0 |
| 11:26 AM | $129.81 | Up $0.42 | $129.81 | $129.64 | 700 |
| 11:26 AM | $129.81 | Up $0.00 | $129.81 | $129.64 | 0 |
| 11:26 AM | $129.81 | Up $0.00 | $129.81 | $129.64 | 0 |
| 11:26 AM | $129.81 | Up $0.00 | $129.81 | $129.64 | 0 |
| 11:26 AM | $129.81 | Up $0.00 | $129.81 | $129.64 | 0 |
| 11:26 AM | $129.81 | Up $0.00 | $129.81 | $129.64 | 0 |
| 11:26 AM | $129.81 | Up $0.00 | $129.81 | $129.64 | 0 |
| 11:25 AM | $129.39 | Down $ -0.24 | $129.39 | $129.39 | 100 |
| 11:22 AM | $129.63 | Up $0.10 | $129.63 | $129.63 | 100 |
| 11:22 AM | $129.63 | Up $0.00 | $129.63 | $129.63 | 0 |
| 11:22 AM | $129.63 | Up $0.00 | $129.63 | $129.63 | 0 |
| 11:21 AM | $129.53 | Up $0.02 | $129.53 | $129.52 | 200 |
| 11:20 AM | $129.51 | Down $ -0.14 | $129.51 | $129.51 | 100 |
| 11:19 AM | $129.65 | Down $ -0.29 | $129.71 | $129.65 | 700 |
| 11:09 AM | $129.94 | Down $ -0.48 | $130.11 | $129.94 | 200 |
| 11:09 AM | $129.94 | Up $0.00 | $130.11 | $129.94 | 0 |
| 11:09 AM | $129.94 | Up $0.00 | $130.11 | $129.94 | 0 |
| 11:09 AM | $129.94 | Up $0.00 | $130.11 | $129.94 | 0 |
| 11:09 AM | $129.94 | Up $0.00 | $130.11 | $129.94 | 0 |
| 11:09 AM | $129.94 | Up $0.00 | $130.11 | $129.94 | 0 |
| 11:09 AM | $129.94 | Up $0.00 | $130.11 | $129.94 | 0 |
| 11:09 AM | $129.94 | Up $0.00 | $130.11 | $129.94 | 0 |
| 11:09 AM | $129.94 | Up $0.00 | $130.11 | $129.94 | 0 |
| 11:09 AM | $129.94 | Up $0.00 | $130.11 | $129.94 | 0 |
| 11:06 AM | $130.42 | Up $0.12 | $130.42 | $130.42 | 100 |
| 11:06 AM | $130.42 | Up $0.00 | $130.42 | $130.42 | 0 |
| 11:06 AM | $130.42 | Up $0.00 | $130.42 | $130.42 | 0 |
| 11:05 AM | $130.30 | Down $ -0.13 | $130.31 | $130.29 | 700 |
| 11:03 AM | $130.43 | Down $ -0.16 | $130.43 | $130.43 | 100 |
| 11:03 AM | $130.43 | Up $0.00 | $130.43 | $130.43 | 0 |
| 11:02 AM | $130.59 | Down $ -0.07 | $130.59 | $130.59 | 100 |
| 10:58 AM | $130.66 | Up $0.05 | $130.80 | $130.62 | 500 |
| 10:58 AM | $130.66 | Up $0.00 | $130.80 | $130.62 | 0 |
| 10:58 AM | $130.66 | Up $0.00 | $130.80 | $130.62 | 0 |
| 10:58 AM | $130.66 | Up $0.00 | $130.80 | $130.62 | 0 |
| 10:56 AM | $130.61 | Up $0.08 | $130.61 | $130.61 | 200 |
| 10:56 AM | $130.61 | Up $0.00 | $130.61 | $130.61 | 0 |
| 10:52 AM | $130.53 | Down $ -0.17 | $130.53 | $130.42 | 200 |
| 10:52 AM | $130.53 | Up $0.00 | $130.53 | $130.42 | 0 |
| 10:52 AM | $130.53 | Up $0.00 | $130.53 | $130.42 | 0 |
| 10:52 AM | $130.53 | Up $0.00 | $130.53 | $130.42 | 0 |
| 10:49 AM | $130.70 | Down $ -0.36 | $130.77 | $130.70 | 600 |
| 10:49 AM | $130.70 | Up $0.00 | $130.77 | $130.70 | 0 |
| 10:49 AM | $130.70 | Up $0.00 | $130.77 | $130.70 | 0 |
| 10:38 AM | $131.06 | Up $0.19 | $131.06 | $131.06 | 200 |
| 10:38 AM | $131.06 | Up $0.00 | $131.06 | $131.06 | 0 |
| 10:38 AM | $131.06 | Up $0.00 | $131.06 | $131.06 | 0 |
| 10:38 AM | $131.06 | Up $0.00 | $131.06 | $131.06 | 0 |
| 10:38 AM | $131.06 | Up $0.00 | $131.06 | $131.06 | 0 |
| 10:38 AM | $131.06 | Up $0.00 | $131.06 | $131.06 | 0 |
| 10:38 AM | $131.06 | Up $0.00 | $131.06 | $131.06 | 0 |
| 10:38 AM | $131.06 | Up $0.00 | $131.06 | $131.06 | 0 |
| 10:38 AM | $131.06 | Up $0.00 | $131.06 | $131.06 | 0 |
| 10:38 AM | $131.06 | Up $0.00 | $131.06 | $131.06 | 0 |
| 10:38 AM | $131.06 | Up $0.00 | $131.06 | $131.06 | 0 |
| 10:30 AM | $130.87 | Down $ -0.37 | $130.87 | $130.87 | 100 |
| 10:30 AM | $130.87 | Up $0.00 | $130.87 | $130.87 | 0 |
| 10:30 AM | $130.87 | Up $0.00 | $130.87 | $130.87 | 0 |
| 10:30 AM | $130.87 | Up $0.00 | $130.87 | $130.87 | 0 |
| 10:30 AM | $130.87 | Up $0.00 | $130.87 | $130.87 | 0 |
| 10:30 AM | $130.87 | Up $0.00 | $130.87 | $130.87 | 0 |
| 10:30 AM | $130.87 | Up $0.00 | $130.87 | $130.87 | 0 |
| 10:30 AM | $130.87 | Up $0.00 | $130.87 | $130.87 | 0 |
| 10:27 AM | $131.24 | Up $0.17 | $131.24 | $131.06 | 300 |
| 10:27 AM | $131.24 | Up $0.00 | $131.24 | $131.06 | 0 |
| 10:27 AM | $131.24 | Up $0.00 | $131.24 | $131.06 | 0 |
| 10:26 AM | $131.07 | Up $0.18 | $131.07 | $130.96 | 500 |
| 10:24 AM | $130.89 | Down $ -0.02 | $130.91 | $130.89 | 200 |
| 10:24 AM | $130.89 | Up $0.00 | $130.91 | $130.89 | 0 |
| 10:23 AM | $130.91 | Down $ -0.08 | $130.91 | $130.79 | 600 |
| 10:22 AM | $130.99 | Down $ -0.46 | $131.33 | $130.99 | 500 |
| 10:21 AM | $131.45 | Down $ -0.24 | $131.45 | $131.45 | 100 |
| 10:15 AM | $131.69 | Up $0.00 | $131.69 | $131.69 | 100 |
| 10:15 AM | $131.69 | Up $0.00 | $131.69 | $131.69 | 0 |
| 10:15 AM | $131.69 | Up $0.00 | $131.69 | $131.69 | 0 |
| 10:15 AM | $131.69 | Up $0.00 | $131.69 | $131.69 | 0 |
| 10:15 AM | $131.69 | Up $0.00 | $131.69 | $131.69 | 0 |
| 10:15 AM | $131.69 | Up $0.00 | $131.69 | $131.69 | 0 |
| 10:12 AM | $131.69 | Up $0.21 | $131.69 | $131.24 | 500 |
| 10:12 AM | $131.69 | Up $0.00 | $131.69 | $131.24 | 0 |
| 10:12 AM | $131.69 | Up $0.00 | $131.69 | $131.24 | 0 |
| 10:10 AM | $131.48 | Up $0.19 | $131.48 | $131.29 | 300 |
| 10:10 AM | $131.48 | Up $0.00 | $131.48 | $131.29 | 0 |
| 09:57 AM | $131.29 | Down $ -0.12 | $131.29 | $131.29 | 100 |
| 09:57 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 09:57 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 09:57 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 09:57 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 09:57 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 09:57 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 09:57 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 09:57 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 09:57 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 09:57 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 09:57 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 09:57 AM | $131.29 | Up $0.00 | $131.29 | $131.29 | 0 |
| 09:56 AM | $131.41 | Down $ -0.27 | $131.41 | $131.05 | 400 |
| 09:50 AM | $131.68 | Down $ -0.27 | $131.77 | $131.68 | 200 |
| 09:50 AM | $131.68 | Up $0.00 | $131.77 | $131.68 | 0 |
| 09:50 AM | $131.68 | Up $0.00 | $131.77 | $131.68 | 0 |
| 09:50 AM | $131.68 | Up $0.00 | $131.77 | $131.68 | 0 |
| 09:50 AM | $131.68 | Up $0.00 | $131.77 | $131.68 | 0 |
| 09:50 AM | $131.68 | Up $0.00 | $131.77 | $131.68 | 0 |
| 09:48 AM | $131.95 | Down $ -0.74 | $131.95 | $131.92 | 200 |
| 09:48 AM | $131.95 | Up $0.00 | $131.95 | $131.92 | 0 |
| 09:46 AM | $132.69 | Up $0.21 | $132.88 | $132.50 | 1,300 |
| 09:46 AM | $132.69 | Up $0.00 | $132.88 | $132.50 | 0 |
| 09:45 AM | $132.48 | Up $0.92 | $132.48 | $131.79 | 1,600 |
| 09:43 AM | $131.56 | Up $0.37 | $131.56 | $131.45 | 500 |
| 09:43 AM | $131.56 | Up $0.00 | $131.56 | $131.45 | 0 |
| 09:42 AM | $131.19 | Up $0.10 | $131.19 | $131.05 | 800 |
| 09:40 AM | $131.09 | Up $0.24 | $131.09 | $131.09 | 100 |
| 09:40 AM | $131.09 | Up $0.00 | $131.09 | $131.09 | 0 |
| 09:35 AM | $130.85 | Down $ -0.95 | $130.85 | $130.79 | 200 |
| 09:35 AM | $130.85 | Up $0.00 | $130.85 | $130.79 | 0 |
| 09:35 AM | $130.85 | Up $0.00 | $130.85 | $130.79 | 0 |
| 09:35 AM | $130.85 | Up $0.00 | $130.85 | $130.79 | 0 |
| 09:35 AM | $130.85 | Up $0.00 | $130.85 | $130.79 | 0 |
| 09:31 AM | $131.80 | Up $0.03 | $131.80 | $131.69 | 900 |
| 09:31 AM | $131.80 | Up $0.00 | $131.80 | $131.69 | 0 |
| 09:31 AM | $131.80 | Up $0.00 | $131.80 | $131.69 | 0 |
| 09:31 AM | $131.80 | Up $0.00 | $131.80 | $131.69 | 0 |
| 09:30 AM | $131.77 | Up $1.70 | $131.77 | $130.32 | 700 |
| Previous close | $130.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/10/2026 | $128.00 | $130.28 | $130.44 | $127.92 | 57,700 |
| 01/10/2026 | $130.07 | $128.89 | $131.09 | $128.89 | 56,300 |
| 30/09/2026 | $127.57 | $126.80 | $128.99 | $126.80 | 56,800 |
| 29/09/2026 | $127.79 | $126.51 | $128.46 | $125.94 | 81,000 |
| 28/09/2026 | $127.49 | $125.57 | $128.76 | $125.57 | 84,400 |
| 25/09/2026 | $127.91 | $130.33 | $130.62 | $127.67 | 54,800 |
| 24/09/2026 | $130.06 | $127.46 | $131.51 | $127.44 | 160,000 |
| 23/09/2026 | $128.74 | $128.42 | $129.56 | $127.70 | 216,600 |
| 22/09/2026 | $130.20 | $128.27 | $130.47 | $128.27 | 64,700 |
| 21/09/2026 | $129.50 | $128.26 | $130.50 | $128.23 | 47,600 |
| 18/09/2026 | $125.30 | $124.06 | $125.30 | $122.92 | 189,100 |
| 17/09/2026 | $124.36 | $123.76 | $124.89 | $123.47 | 88,300 |
| 16/09/2026 | $124.97 | $127.18 | $127.33 | $123.76 | 81,400 |
| 15/09/2026 | $126.40 | $128.36 | $128.80 | $125.93 | 144,200 |
| 14/09/2026 | $130.70 | $130.35 | $131.14 | $129.16 | 104,200 |
| 11/09/2026 | $129.38 | $128.60 | $129.70 | $128.39 | 102,500 |
| 10/09/2026 | $126.07 | $127.43 | $127.77 | $125.22 | 123,900 |
| 09/09/2026 | $130.83 | $129.22 | $131.30 | $129.15 | 81,700 |
| 08/09/2026 | $131.41 | $132.31 | $133.23 | $131.17 | 93,400 |
| 04/09/2026 | $137.00 | $138.14 | $138.15 | $136.19 | 35,600 |
| 03/09/2026 | $138.84 | $138.17 | $140.33 | $138.17 | 41,500 |
| 02/09/2026 | $135.40 | $136.44 | $136.44 | $133.10 | 77,100 |
| 01/09/2026 | $137.95 | $138.72 | $139.26 | $137.28 | 47,800 |
| 31/08/2026 | $139.25 | $140.85 | $141.12 | $138.10 | 69,900 |
| 28/08/2026 | $142.89 | $145.62 | $145.66 | $142.70 | 58,100 |
| 27/08/2026 | $142.55 | $143.83 | $143.83 | $142.16 | 56,300 |
| 26/08/2026 | $144.70 | $143.83 | $146.07 | $143.33 | 40,800 |
| 25/08/2026 | $145.67 | $146.12 | $146.51 | $145.41 | 48,000 |
| 24/08/2026 | $149.28 | $148.70 | $149.64 | $148.07 | 40,100 |
| 21/08/2026 | $147.21 | $147.85 | $147.85 | $145.49 | 21,600 |
Graphs are not available, please refer to the detailed table