Find a quote
COLLIERS INTERNATIONAL GROUP INC
179.53 Up 1.10 (0.61 %)
Delayed : 2025/07/09 04:00:09
- Previous close $178.43
- Opening $178.16
- Today High $181.25
- Today Low $178.15
- Price Bid $174.75
- Price Ask $174.75
- 52 Weeks High $218.47
- 52 Weeks Low $146.61
- Size Bid 1
- Size Ask 5
- Volume 34,622
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $179.53 | Up $0.21 | $179.53 | $179.53 | 6,500 |
| 03:59 PM | $179.32 | Up $0.00 | $179.57 | $179.32 | 1,800 |
| 03:58 PM | $179.32 | Down $ -0.13 | $179.45 | $179.32 | 300 |
| 03:57 PM | $179.45 | Up $0.09 | $179.45 | $179.32 | 200 |
| 03:56 PM | $179.35 | Down $ -0.29 | $179.35 | $179.35 | 100 |
| 03:55 PM | $179.64 | Up $0.15 | $179.64 | $179.35 | 1,100 |
| 03:54 PM | $179.49 | Down $ -0.11 | $179.68 | $179.49 | 900 |
| 03:53 PM | $179.60 | Up $0.00 | $179.74 | $179.60 | 200 |
| 03:52 PM | $179.60 | Down $ -0.13 | $179.81 | $179.60 | 600 |
| 03:51 PM | $179.73 | Down $ -0.25 | $179.77 | $179.73 | 400 |
| 03:50 PM | $179.98 | Up $0.03 | $180.04 | $179.85 | 400 |
| 03:49 PM | $179.94 | Up $0.01 | $179.94 | $179.94 | 100 |
| 03:48 PM | $179.93 | Up $0.27 | $179.93 | $179.71 | 1,000 |
| 03:46 PM | $179.66 | Down $ -0.17 | $179.67 | $179.66 | 200 |
| 03:46 PM | $179.66 | Up $0.00 | $179.67 | $179.66 | 0 |
| 03:44 PM | $179.83 | Up $0.04 | $179.83 | $179.79 | 400 |
| 03:44 PM | $179.83 | Up $0.00 | $179.83 | $179.79 | 0 |
| 03:42 PM | $179.79 | Down $ -0.03 | $179.79 | $179.79 | 100 |
| 03:42 PM | $179.79 | Up $0.00 | $179.79 | $179.79 | 0 |
| 03:37 PM | $179.82 | Down $ -0.26 | $180.14 | $179.82 | 700 |
| 03:37 PM | $179.82 | Up $0.00 | $180.14 | $179.82 | 0 |
| 03:37 PM | $179.82 | Up $0.00 | $180.14 | $179.82 | 0 |
| 03:37 PM | $179.82 | Up $0.00 | $180.14 | $179.82 | 0 |
| 03:37 PM | $179.82 | Up $0.00 | $180.14 | $179.82 | 0 |
| 03:28 PM | $180.08 | Up $0.18 | $180.08 | $179.91 | 600 |
| 03:28 PM | $180.08 | Up $0.00 | $180.08 | $179.91 | 0 |
| 03:28 PM | $180.08 | Up $0.00 | $180.08 | $179.91 | 0 |
| 03:28 PM | $180.08 | Up $0.00 | $180.08 | $179.91 | 0 |
| 03:28 PM | $180.08 | Up $0.00 | $180.08 | $179.91 | 0 |
| 03:28 PM | $180.08 | Up $0.00 | $180.08 | $179.91 | 0 |
| 03:28 PM | $180.08 | Up $0.00 | $180.08 | $179.91 | 0 |
| 03:28 PM | $180.08 | Up $0.00 | $180.08 | $179.91 | 0 |
| 03:28 PM | $180.08 | Up $0.00 | $180.08 | $179.91 | 0 |
| 03:27 PM | $179.90 | Up $0.18 | $179.90 | $179.90 | 100 |
| 03:18 PM | $179.72 | Up $0.04 | $179.72 | $179.69 | 900 |
| 03:18 PM | $179.72 | Up $0.00 | $179.72 | $179.69 | 0 |
| 03:18 PM | $179.72 | Up $0.00 | $179.72 | $179.69 | 0 |
| 03:18 PM | $179.72 | Up $0.00 | $179.72 | $179.69 | 0 |
| 03:18 PM | $179.72 | Up $0.00 | $179.72 | $179.69 | 0 |
| 03:18 PM | $179.72 | Up $0.00 | $179.72 | $179.69 | 0 |
| 03:18 PM | $179.72 | Up $0.00 | $179.72 | $179.69 | 0 |
| 03:18 PM | $179.72 | Up $0.00 | $179.72 | $179.69 | 0 |
| 03:18 PM | $179.72 | Up $0.00 | $179.72 | $179.69 | 0 |
| 03:10 PM | $179.68 | Down $ -0.26 | $179.68 | $179.68 | 300 |
| 03:10 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 03:10 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 03:10 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 03:10 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 03:10 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 03:10 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 03:10 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 02:42 PM | $179.94 | Down $ -0.25 | $180.19 | $179.94 | 900 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:42 PM | $179.94 | Up $0.00 | $180.19 | $179.94 | 0 |
| 02:39 PM | $180.19 | Up $0.25 | $180.19 | $180.19 | 300 |
| 02:39 PM | $180.19 | Up $0.00 | $180.19 | $180.19 | 0 |
| 02:39 PM | $180.19 | Up $0.00 | $180.19 | $180.19 | 0 |
| 02:25 PM | $179.94 | Down $ -0.10 | $179.94 | $179.94 | 100 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:25 PM | $179.94 | Up $0.00 | $179.94 | $179.94 | 0 |
| 02:13 PM | $180.04 | Down $ -0.05 | $180.12 | $180.04 | 200 |
| 02:13 PM | $180.04 | Up $0.00 | $180.12 | $180.04 | 0 |
| 02:13 PM | $180.04 | Up $0.00 | $180.12 | $180.04 | 0 |
| 02:13 PM | $180.04 | Up $0.00 | $180.12 | $180.04 | 0 |
| 02:13 PM | $180.04 | Up $0.00 | $180.12 | $180.04 | 0 |
| 02:13 PM | $180.04 | Up $0.00 | $180.12 | $180.04 | 0 |
| 02:13 PM | $180.04 | Up $0.00 | $180.12 | $180.04 | 0 |
| 02:13 PM | $180.04 | Up $0.00 | $180.12 | $180.04 | 0 |
| 02:13 PM | $180.04 | Up $0.00 | $180.12 | $180.04 | 0 |
| 02:13 PM | $180.04 | Up $0.00 | $180.12 | $180.04 | 0 |
| 02:13 PM | $180.04 | Up $0.00 | $180.12 | $180.04 | 0 |
| 02:13 PM | $180.04 | Up $0.00 | $180.12 | $180.04 | 0 |
| 02:11 PM | $180.09 | Up $0.02 | $180.09 | $180.08 | 400 |
| 02:11 PM | $180.09 | Up $0.00 | $180.09 | $180.08 | 0 |
| 02:06 PM | $180.07 | Up $0.07 | $180.07 | $180.06 | 300 |
| 02:06 PM | $180.07 | Up $0.00 | $180.07 | $180.06 | 0 |
| 02:06 PM | $180.07 | Up $0.00 | $180.07 | $180.06 | 0 |
| 02:06 PM | $180.07 | Up $0.00 | $180.07 | $180.06 | 0 |
| 02:06 PM | $180.07 | Up $0.00 | $180.07 | $180.06 | 0 |
| 02:02 PM | $180.00 | Down $ -0.20 | $180.24 | $180.00 | 400 |
| 02:02 PM | $180.00 | Up $0.00 | $180.24 | $180.00 | 0 |
| 02:02 PM | $180.00 | Up $0.00 | $180.24 | $180.00 | 0 |
| 02:02 PM | $180.00 | Up $0.00 | $180.24 | $180.00 | 0 |
| 02:01 PM | $180.20 | Down $ -0.02 | $180.20 | $180.20 | 100 |
| 02:00 PM | $180.22 | Down $ -0.18 | $180.30 | $180.22 | 1,100 |
| 01:59 PM | $180.40 | Down $ -0.08 | $180.40 | $180.40 | 100 |
| 01:56 PM | $180.48 | Up $0.07 | $180.48 | $180.48 | 200 |
| 01:56 PM | $180.48 | Up $0.00 | $180.48 | $180.48 | 0 |
| 01:56 PM | $180.48 | Up $0.00 | $180.48 | $180.48 | 0 |
| 01:55 PM | $180.41 | Up $0.35 | $180.41 | $180.41 | 300 |
| 01:50 PM | $180.06 | Up $0.25 | $180.06 | $179.73 | 1,100 |
| 01:50 PM | $180.06 | Up $0.00 | $180.06 | $179.73 | 0 |
| 01:50 PM | $180.06 | Up $0.00 | $180.06 | $179.73 | 0 |
| 01:50 PM | $180.06 | Up $0.00 | $180.06 | $179.73 | 0 |
| 01:50 PM | $180.06 | Up $0.00 | $180.06 | $179.73 | 0 |
| 01:44 PM | $179.81 | Up $0.14 | $179.81 | $179.52 | 500 |
| 01:44 PM | $179.81 | Up $0.00 | $179.81 | $179.52 | 0 |
| 01:44 PM | $179.81 | Up $0.00 | $179.81 | $179.52 | 0 |
| 01:44 PM | $179.81 | Up $0.00 | $179.81 | $179.52 | 0 |
| 01:44 PM | $179.81 | Up $0.00 | $179.81 | $179.52 | 0 |
| 01:44 PM | $179.81 | Up $0.00 | $179.81 | $179.52 | 0 |
| 01:37 PM | $179.67 | Down $ -0.01 | $179.68 | $179.67 | 200 |
| 01:37 PM | $179.67 | Up $0.00 | $179.68 | $179.67 | 0 |
| 01:37 PM | $179.67 | Up $0.00 | $179.68 | $179.67 | 0 |
| 01:37 PM | $179.67 | Up $0.00 | $179.68 | $179.67 | 0 |
| 01:37 PM | $179.67 | Up $0.00 | $179.68 | $179.67 | 0 |
| 01:37 PM | $179.67 | Up $0.00 | $179.68 | $179.67 | 0 |
| 01:37 PM | $179.67 | Up $0.00 | $179.68 | $179.67 | 0 |
| 01:23 PM | $179.68 | Down $ -0.40 | $179.68 | $179.68 | 100 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:23 PM | $179.68 | Up $0.00 | $179.68 | $179.68 | 0 |
| 01:10 PM | $180.08 | Down $ -0.01 | $180.11 | $180.08 | 200 |
| 01:10 PM | $180.08 | Up $0.00 | $180.11 | $180.08 | 0 |
| 01:10 PM | $180.08 | Up $0.00 | $180.11 | $180.08 | 0 |
| 01:10 PM | $180.08 | Up $0.00 | $180.11 | $180.08 | 0 |
| 01:10 PM | $180.08 | Up $0.00 | $180.11 | $180.08 | 0 |
| 01:10 PM | $180.08 | Up $0.00 | $180.11 | $180.08 | 0 |
| 01:10 PM | $180.08 | Up $0.00 | $180.11 | $180.08 | 0 |
| 01:10 PM | $180.08 | Up $0.00 | $180.11 | $180.08 | 0 |
| 01:10 PM | $180.08 | Up $0.00 | $180.11 | $180.08 | 0 |
| 01:10 PM | $180.08 | Up $0.00 | $180.11 | $180.08 | 0 |
| 01:10 PM | $180.08 | Up $0.00 | $180.11 | $180.08 | 0 |
| 01:10 PM | $180.08 | Up $0.00 | $180.11 | $180.08 | 0 |
| 01:10 PM | $180.08 | Up $0.00 | $180.11 | $180.08 | 0 |
| 01:08 PM | $180.09 | Down $ -0.84 | $180.09 | $180.09 | 100 |
| 01:08 PM | $180.09 | Up $0.00 | $180.09 | $180.09 | 0 |
| 12:50 PM | $180.93 | Down $ -0.32 | $180.99 | $180.93 | 500 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:50 PM | $180.93 | Up $0.00 | $180.99 | $180.93 | 0 |
| 12:26 PM | $181.25 | Up $0.61 | $181.25 | $181.10 | 800 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:26 PM | $181.25 | Up $0.00 | $181.25 | $181.10 | 0 |
| 12:06 PM | $180.64 | Down $ -0.16 | $180.65 | $180.64 | 300 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:06 PM | $180.64 | Up $0.00 | $180.65 | $180.64 | 0 |
| 12:01 PM | $180.80 | Up $0.11 | $180.80 | $180.80 | 300 |
| 12:01 PM | $180.80 | Up $0.00 | $180.80 | $180.80 | 0 |
| 12:01 PM | $180.80 | Up $0.00 | $180.80 | $180.80 | 0 |
| 12:01 PM | $180.80 | Up $0.00 | $180.80 | $180.80 | 0 |
| 12:01 PM | $180.80 | Up $0.00 | $180.80 | $180.80 | 0 |
| 11:46 AM | $180.69 | Up $0.18 | $180.69 | $180.69 | 200 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:46 AM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 11:44 AM | $180.51 | Up $0.23 | $180.51 | $180.50 | 400 |
| 11:44 AM | $180.51 | Up $0.00 | $180.51 | $180.50 | 0 |
| 11:21 AM | $180.28 | Down $ -0.42 | $180.48 | $180.28 | 600 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:21 AM | $180.28 | Up $0.00 | $180.48 | $180.28 | 0 |
| 11:18 AM | $180.70 | Up $0.46 | $180.70 | $180.65 | 500 |
| 11:18 AM | $180.70 | Up $0.00 | $180.70 | $180.65 | 0 |
| 11:18 AM | $180.70 | Up $0.00 | $180.70 | $180.65 | 0 |
| 11:16 AM | $180.24 | Up $0.21 | $180.24 | $180.16 | 1,400 |
| 11:16 AM | $180.24 | Up $0.00 | $180.24 | $180.16 | 0 |
| 11:09 AM | $180.03 | Up $0.40 | $180.03 | $180.01 | 600 |
| 11:09 AM | $180.03 | Up $0.00 | $180.03 | $180.01 | 0 |
| 11:09 AM | $180.03 | Up $0.00 | $180.03 | $180.01 | 0 |
| 11:09 AM | $180.03 | Up $0.00 | $180.03 | $180.01 | 0 |
| 11:09 AM | $180.03 | Up $0.00 | $180.03 | $180.01 | 0 |
| 11:09 AM | $180.03 | Up $0.00 | $180.03 | $180.01 | 0 |
| 11:09 AM | $180.03 | Up $0.00 | $180.03 | $180.01 | 0 |
| 10:36 AM | $179.63 | Up $0.20 | $179.63 | $179.56 | 400 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:36 AM | $179.63 | Up $0.00 | $179.63 | $179.56 | 0 |
| 10:24 AM | $179.43 | Up $0.57 | $179.43 | $179.43 | 100 |
| 10:24 AM | $179.43 | Up $0.00 | $179.43 | $179.43 | 0 |
| 10:24 AM | $179.43 | Up $0.00 | $179.43 | $179.43 | 0 |
| 10:24 AM | $179.43 | Up $0.00 | $179.43 | $179.43 | 0 |
| 10:24 AM | $179.43 | Up $0.00 | $179.43 | $179.43 | 0 |
| 10:24 AM | $179.43 | Up $0.00 | $179.43 | $179.43 | 0 |
| 10:24 AM | $179.43 | Up $0.00 | $179.43 | $179.43 | 0 |
| 10:24 AM | $179.43 | Up $0.00 | $179.43 | $179.43 | 0 |
| 10:24 AM | $179.43 | Up $0.00 | $179.43 | $179.43 | 0 |
| 10:24 AM | $179.43 | Up $0.00 | $179.43 | $179.43 | 0 |
| 10:24 AM | $179.43 | Up $0.00 | $179.43 | $179.43 | 0 |
| 10:24 AM | $179.43 | Up $0.00 | $179.43 | $179.43 | 0 |
| 10:18 AM | $178.86 | Up $0.44 | $178.86 | $178.85 | 500 |
| 10:18 AM | $178.86 | Up $0.00 | $178.86 | $178.85 | 0 |
| 10:18 AM | $178.86 | Up $0.00 | $178.86 | $178.85 | 0 |
| 10:18 AM | $178.86 | Up $0.00 | $178.86 | $178.85 | 0 |
| 10:18 AM | $178.86 | Up $0.00 | $178.86 | $178.85 | 0 |
| 10:18 AM | $178.86 | Up $0.00 | $178.86 | $178.85 | 0 |
| 10:06 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 100 |
| 10:06 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 10:06 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 10:06 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 10:06 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 10:06 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 10:06 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 10:06 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 10:06 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 10:06 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 10:06 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 10:06 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 10:05 AM | $178.42 | Down $ -0.13 | $178.42 | $178.42 | 100 |
| 10:03 AM | $178.55 | Down $ -0.34 | $178.55 | $178.55 | 500 |
| 10:03 AM | $178.55 | Up $0.00 | $178.55 | $178.55 | 0 |
| 10:00 AM | $178.89 | Down $ -0.02 | $178.89 | $178.89 | 100 |
| 10:00 AM | $178.89 | Up $0.00 | $178.89 | $178.89 | 0 |
| 10:00 AM | $178.89 | Up $0.00 | $178.89 | $178.89 | 0 |
| 09:54 AM | $178.91 | Up $0.06 | $178.98 | $178.83 | 500 |
| 09:54 AM | $178.91 | Up $0.00 | $178.98 | $178.83 | 0 |
| 09:54 AM | $178.91 | Up $0.00 | $178.98 | $178.83 | 0 |
| 09:54 AM | $178.91 | Up $0.00 | $178.98 | $178.83 | 0 |
| 09:54 AM | $178.91 | Up $0.00 | $178.98 | $178.83 | 0 |
| 09:54 AM | $178.91 | Up $0.00 | $178.98 | $178.83 | 0 |
| 09:46 AM | $178.85 | Down $ -0.29 | $178.85 | $178.85 | 100 |
| 09:46 AM | $178.85 | Up $0.00 | $178.85 | $178.85 | 0 |
| 09:46 AM | $178.85 | Up $0.00 | $178.85 | $178.85 | 0 |
| 09:46 AM | $178.85 | Up $0.00 | $178.85 | $178.85 | 0 |
| 09:46 AM | $178.85 | Up $0.00 | $178.85 | $178.85 | 0 |
| 09:46 AM | $178.85 | Up $0.00 | $178.85 | $178.85 | 0 |
| 09:46 AM | $178.85 | Up $0.00 | $178.85 | $178.85 | 0 |
| 09:46 AM | $178.85 | Up $0.00 | $178.85 | $178.85 | 0 |
| 09:41 AM | $179.14 | Up $0.98 | $179.14 | $178.15 | 400 |
| 09:41 AM | $179.14 | Up $0.00 | $179.14 | $178.15 | 0 |
| 09:41 AM | $179.14 | Up $0.00 | $179.14 | $178.15 | 0 |
| 09:41 AM | $179.14 | Up $0.00 | $179.14 | $178.15 | 0 |
| 09:41 AM | $179.14 | Up $0.00 | $179.14 | $178.15 | 0 |
| 09:40 AM | $178.16 | Down $ -0.27 | $178.60 | $178.16 | 300 |
| Previous close | $178.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/07/2025 | $179.53 | $180.80 | $181.25 | $179.32 | 17,300 |
| 07/07/2025 | $178.43 | $179.36 | $179.36 | $177.69 | 32,100 |
| 04/07/2025 | $180.50 | $180.76 | $180.80 | $180.02 | 6,500 |
| 03/07/2025 | $180.54 | $180.11 | $180.77 | $179.76 | 9,400 |
| 02/07/2025 | $177.24 | $179.32 | $179.32 | $176.59 | 22,600 |
| 30/06/2025 | $178.17 | $175.93 | $179.00 | $175.93 | 18,200 |
| 27/06/2025 | $179.17 | $179.79 | $182.52 | $178.34 | 27,200 |
| 26/06/2025 | $178.02 | $177.11 | $178.20 | $176.26 | 18,200 |
| 25/06/2025 | $175.88 | $179.51 | $179.58 | $175.53 | 35,100 |
| 24/06/2025 | $182.33 | $182.41 | $182.92 | $181.05 | 22,300 |
| 23/06/2025 | $180.86 | $179.72 | $181.28 | $178.11 | 87,600 |
| 20/06/2025 | $177.24 | $177.10 | $177.49 | $175.77 | 47,500 |
| 19/06/2025 | $176.38 | $177.03 | $178.56 | $176.38 | 9,100 |
| 18/06/2025 | $176.96 | $174.91 | $177.20 | $174.40 | 28,000 |
| 17/06/2025 | $173.59 | $173.03 | $174.01 | $172.28 | 14,900 |
| 16/06/2025 | $173.86 | $175.37 | $175.63 | $173.79 | 8,100 |
| 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 | 11,800 |
| 05/06/2025 | $172.49 | $172.98 | $173.80 | $171.55 | 50,000 |
| 04/06/2025 | $171.18 | $167.01 | $171.19 | $166.95 | 45,300 |
| 03/06/2025 | $167.13 | $167.05 | $167.67 | $166.07 | 29,000 |
| 02/06/2025 | $166.39 | $166.10 | $167.14 | $165.85 | 35,200 |
| 30/05/2025 | $165.54 | $165.45 | $166.28 | $164.27 | 36,200 |
| 29/05/2025 | $166.13 | $165.54 | $166.21 | $165.32 | 15,400 |
| 28/05/2025 | $166.09 | $167.46 | $167.80 | $166.09 | 26,400 |
| 27/05/2025 | $168.44 | $166.70 | $168.75 | $166.70 | 20,200 |
Graphs are not available, please refer to the detailed table