Find a quote
COLLIERS INTERNATIONAL GROUP INC
138.78 Up 3.74 (2.69 %)
Delayed : 2026/06/09 17:40:00
- Previous close $135.04
- Opening $137.08
- Today High $141.06
- Today Low $135.85
- Price Bid $138.25
- Price Ask $138.25
- 52 Weeks High $239.26
- 52 Weeks Low $125.08
- Size Bid 2
- Size Ask 16
- Volume 104,761
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $138.78 | Up $0.11 | $138.78 | $138.78 | 6,500 |
| 03:59 PM | $138.67 | Down $ -0.16 | $138.99 | $138.66 | 2,200 |
| 03:58 PM | $138.83 | Down $ -0.02 | $138.83 | $138.83 | 200 |
| 03:57 PM | $138.85 | Down $0.00 | $138.87 | $138.83 | 400 |
| 03:56 PM | $138.86 | Down $ -0.33 | $139.14 | $138.75 | 1,100 |
| 03:55 PM | $139.18 | Down $ -0.13 | $139.19 | $139.18 | 800 |
| 03:53 PM | $139.31 | Up $0.16 | $139.39 | $139.31 | 400 |
| 03:53 PM | $139.31 | Up $0.00 | $139.39 | $139.31 | 0 |
| 03:51 PM | $139.15 | Up $0.23 | $139.15 | $139.15 | 100 |
| 03:51 PM | $139.15 | Up $0.00 | $139.15 | $139.15 | 0 |
| 03:50 PM | $138.92 | Up $0.08 | $139.03 | $138.70 | 700 |
| 03:49 PM | $138.84 | Up $0.15 | $138.85 | $138.69 | 700 |
| 03:48 PM | $138.69 | Down $ -0.31 | $138.91 | $138.69 | 300 |
| 03:47 PM | $139.00 | Down $ -0.10 | $139.00 | $139.00 | 600 |
| 03:46 PM | $139.10 | Down $ -0.12 | $139.12 | $139.10 | 500 |
| 03:45 PM | $139.22 | Down $ -0.08 | $139.22 | $139.22 | 700 |
| 03:42 PM | $139.30 | Down $ -0.20 | $139.31 | $139.30 | 600 |
| 03:42 PM | $139.30 | Up $0.00 | $139.31 | $139.30 | 0 |
| 03:42 PM | $139.30 | Up $0.00 | $139.31 | $139.30 | 0 |
| 03:40 PM | $139.50 | Up $0.09 | $139.50 | $139.50 | 100 |
| 03:40 PM | $139.50 | Up $0.00 | $139.50 | $139.50 | 0 |
| 03:37 PM | $139.41 | Up $0.01 | $139.42 | $139.41 | 300 |
| 03:37 PM | $139.41 | Up $0.00 | $139.42 | $139.41 | 0 |
| 03:37 PM | $139.41 | Up $0.00 | $139.42 | $139.41 | 0 |
| 03:34 PM | $139.40 | Down $ -0.02 | $139.42 | $139.40 | 200 |
| 03:34 PM | $139.40 | Up $0.00 | $139.42 | $139.40 | 0 |
| 03:34 PM | $139.40 | Up $0.00 | $139.42 | $139.40 | 0 |
| 03:33 PM | $139.42 | Down $ -0.06 | $139.42 | $139.42 | 100 |
| 03:32 PM | $139.48 | Down $ -0.23 | $139.70 | $139.48 | 900 |
| 03:31 PM | $139.71 | Down $ -0.07 | $139.73 | $139.71 | 400 |
| 03:29 PM | $139.78 | Up $0.15 | $139.78 | $139.74 | 300 |
| 03:29 PM | $139.78 | Up $0.00 | $139.78 | $139.74 | 0 |
| 03:28 PM | $139.63 | Up $0.09 | $139.63 | $139.55 | 200 |
| 03:27 PM | $139.54 | Down $ -0.21 | $139.54 | $139.54 | 100 |
| 03:25 PM | $139.75 | Up $0.21 | $139.75 | $139.74 | 200 |
| 03:25 PM | $139.75 | Up $0.00 | $139.75 | $139.74 | 0 |
| 03:24 PM | $139.55 | Up $0.39 | $139.55 | $139.49 | 1,000 |
| 03:22 PM | $139.15 | Down $ -0.32 | $139.29 | $139.15 | 1,600 |
| 03:22 PM | $139.15 | Up $0.00 | $139.29 | $139.15 | 0 |
| 03:21 PM | $139.47 | Up $0.22 | $139.47 | $139.47 | 100 |
| 03:20 PM | $139.25 | Down $ -0.26 | $139.26 | $139.25 | 300 |
| 03:18 PM | $139.51 | Down $ -0.01 | $139.51 | $139.51 | 100 |
| 03:18 PM | $139.51 | Up $0.00 | $139.51 | $139.51 | 0 |
| 03:17 PM | $139.52 | Up $0.23 | $139.52 | $139.52 | 1,700 |
| 03:16 PM | $139.29 | Down $ -0.15 | $139.29 | $139.21 | 200 |
| 03:14 PM | $139.44 | Down $ -0.09 | $139.44 | $139.44 | 100 |
| 03:14 PM | $139.44 | Up $0.00 | $139.44 | $139.44 | 0 |
| 03:13 PM | $139.53 | Down $ -0.17 | $139.60 | $139.53 | 200 |
| 03:12 PM | $139.70 | Down $ -0.30 | $139.94 | $139.70 | 400 |
| 03:10 PM | $140.00 | Down $ -0.01 | $140.02 | $140.00 | 1,100 |
| 03:10 PM | $140.00 | Up $0.00 | $140.02 | $140.00 | 0 |
| 03:09 PM | $140.01 | Down $ -0.28 | $140.30 | $140.01 | 1,400 |
| 03:07 PM | $140.29 | Up $0.00 | $140.29 | $140.29 | 2,000 |
| 03:07 PM | $140.29 | Up $0.00 | $140.29 | $140.29 | 0 |
| 03:06 PM | $140.29 | Up $0.04 | $140.29 | $140.28 | 300 |
| 03:05 PM | $140.25 | Up $0.03 | $140.25 | $139.99 | 200 |
| 03:04 PM | $140.21 | Down $ -0.36 | $140.23 | $140.21 | 200 |
| 03:02 PM | $140.57 | Up $0.18 | $140.57 | $140.57 | 100 |
| 03:02 PM | $140.57 | Up $0.00 | $140.57 | $140.57 | 0 |
| 03:01 PM | $140.39 | Up $0.03 | $140.39 | $140.38 | 300 |
| 02:59 PM | $140.36 | Down $ -0.19 | $140.36 | $140.36 | 700 |
| 02:59 PM | $140.36 | Up $0.00 | $140.36 | $140.36 | 0 |
| 02:55 PM | $140.55 | Down $ -0.23 | $140.58 | $140.55 | 200 |
| 02:55 PM | $140.55 | Up $0.00 | $140.58 | $140.55 | 0 |
| 02:55 PM | $140.55 | Up $0.00 | $140.58 | $140.55 | 0 |
| 02:55 PM | $140.55 | Up $0.00 | $140.58 | $140.55 | 0 |
| 02:53 PM | $140.78 | Down $ -0.28 | $140.78 | $140.78 | 200 |
| 02:53 PM | $140.78 | Up $0.00 | $140.78 | $140.78 | 0 |
| 02:52 PM | $141.06 | Up $0.06 | $141.06 | $141.02 | 400 |
| 02:51 PM | $141.00 | Up $0.00 | $141.00 | $140.79 | 200 |
| 02:50 PM | $141.00 | Up $0.19 | $141.00 | $140.79 | 200 |
| 02:49 PM | $140.81 | Up $0.12 | $140.81 | $140.70 | 400 |
| 02:47 PM | $140.69 | Up $0.19 | $140.69 | $140.69 | 100 |
| 02:47 PM | $140.69 | Up $0.00 | $140.69 | $140.69 | 0 |
| 02:46 PM | $140.50 | Down $ -0.20 | $140.50 | $140.50 | 100 |
| 02:44 PM | $140.70 | Up $0.36 | $140.70 | $140.50 | 200 |
| 02:44 PM | $140.70 | Up $0.00 | $140.70 | $140.50 | 0 |
| 02:39 PM | $140.34 | Up $0.31 | $140.34 | $140.34 | 100 |
| 02:39 PM | $140.34 | Up $0.00 | $140.34 | $140.34 | 0 |
| 02:39 PM | $140.34 | Up $0.00 | $140.34 | $140.34 | 0 |
| 02:39 PM | $140.34 | Up $0.00 | $140.34 | $140.34 | 0 |
| 02:39 PM | $140.34 | Up $0.00 | $140.34 | $140.34 | 0 |
| 02:37 PM | $140.03 | Down $ -0.02 | $140.20 | $140.00 | 1,100 |
| 02:37 PM | $140.03 | Up $0.00 | $140.20 | $140.00 | 0 |
| 02:30 PM | $140.05 | Up $0.20 | $140.05 | $139.87 | 700 |
| 02:30 PM | $140.05 | Up $0.00 | $140.05 | $139.87 | 0 |
| 02:30 PM | $140.05 | Up $0.00 | $140.05 | $139.87 | 0 |
| 02:30 PM | $140.05 | Up $0.00 | $140.05 | $139.87 | 0 |
| 02:30 PM | $140.05 | Up $0.00 | $140.05 | $139.87 | 0 |
| 02:30 PM | $140.05 | Up $0.00 | $140.05 | $139.87 | 0 |
| 02:30 PM | $140.05 | Up $0.00 | $140.05 | $139.87 | 0 |
| 02:28 PM | $139.85 | Down $ -0.15 | $139.85 | $139.85 | 100 |
| 02:28 PM | $139.85 | Up $0.00 | $139.85 | $139.85 | 0 |
| 02:21 PM | $140.00 | Down $ -0.02 | $140.04 | $139.98 | 600 |
| 02:21 PM | $140.00 | Up $0.00 | $140.04 | $139.98 | 0 |
| 02:21 PM | $140.00 | Up $0.00 | $140.04 | $139.98 | 0 |
| 02:21 PM | $140.00 | Up $0.00 | $140.04 | $139.98 | 0 |
| 02:21 PM | $140.00 | Up $0.00 | $140.04 | $139.98 | 0 |
| 02:21 PM | $140.00 | Up $0.00 | $140.04 | $139.98 | 0 |
| 02:21 PM | $140.00 | Up $0.00 | $140.04 | $139.98 | 0 |
| 02:20 PM | $140.02 | Up $0.27 | $140.02 | $139.99 | 300 |
| 02:19 PM | $139.75 | Up $0.00 | $139.75 | $139.75 | 100 |
| 02:18 PM | $139.75 | Up $0.35 | $139.75 | $139.70 | 300 |
| 02:17 PM | $139.40 | Down $ -0.24 | $139.40 | $139.40 | 100 |
| 02:12 PM | $139.64 | Up $0.85 | $139.64 | $139.23 | 2,200 |
| 02:12 PM | $139.64 | Up $0.00 | $139.64 | $139.23 | 0 |
| 02:12 PM | $139.64 | Up $0.00 | $139.64 | $139.23 | 0 |
| 02:12 PM | $139.64 | Up $0.00 | $139.64 | $139.23 | 0 |
| 02:12 PM | $139.64 | Up $0.00 | $139.64 | $139.23 | 0 |
| 02:03 PM | $138.79 | Up $0.04 | $138.79 | $138.78 | 300 |
| 02:03 PM | $138.79 | Up $0.00 | $138.79 | $138.78 | 0 |
| 02:03 PM | $138.79 | Up $0.00 | $138.79 | $138.78 | 0 |
| 02:03 PM | $138.79 | Up $0.00 | $138.79 | $138.78 | 0 |
| 02:03 PM | $138.79 | Up $0.00 | $138.79 | $138.78 | 0 |
| 02:03 PM | $138.79 | Up $0.00 | $138.79 | $138.78 | 0 |
| 02:03 PM | $138.79 | Up $0.00 | $138.79 | $138.78 | 0 |
| 02:03 PM | $138.79 | Up $0.00 | $138.79 | $138.78 | 0 |
| 02:03 PM | $138.79 | Up $0.00 | $138.79 | $138.78 | 0 |
| 02:02 PM | $138.75 | Down $ -0.03 | $138.75 | $138.75 | 200 |
| 02:01 PM | $138.78 | Up $0.28 | $138.78 | $138.77 | 200 |
| 01:58 PM | $138.50 | Up $0.05 | $138.50 | $138.50 | 100 |
| 01:58 PM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 01:58 PM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 01:57 PM | $138.45 | Up $0.22 | $138.45 | $138.45 | 100 |
| 01:56 PM | $138.23 | Up $0.24 | $138.23 | $138.23 | 200 |
| 01:51 PM | $137.99 | Down $ -0.02 | $137.99 | $137.99 | 100 |
| 01:51 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 01:51 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 01:51 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 01:51 PM | $137.99 | Up $0.00 | $137.99 | $137.99 | 0 |
| 01:43 PM | $138.01 | Up $0.01 | $138.01 | $138.01 | 100 |
| 01:43 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 01:43 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 01:43 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 01:43 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 01:43 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 01:43 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 01:43 PM | $138.01 | Up $0.00 | $138.01 | $138.01 | 0 |
| 01:42 PM | $138.00 | Up $0.24 | $138.00 | $137.99 | 600 |
| 01:41 PM | $137.76 | Up $0.22 | $137.76 | $137.76 | 100 |
| 01:40 PM | $137.54 | Up $0.16 | $137.54 | $137.33 | 200 |
| 01:37 PM | $137.38 | Up $0.11 | $137.38 | $137.15 | 1,700 |
| 01:37 PM | $137.38 | Up $0.00 | $137.38 | $137.15 | 0 |
| 01:37 PM | $137.38 | Up $0.00 | $137.38 | $137.15 | 0 |
| 01:36 PM | $137.27 | Up $0.27 | $137.34 | $137.14 | 1,600 |
| 01:24 PM | $137.00 | Up $0.11 | $137.09 | $137.00 | 700 |
| 01:24 PM | $137.00 | Up $0.00 | $137.09 | $137.00 | 0 |
| 01:24 PM | $137.00 | Up $0.00 | $137.09 | $137.00 | 0 |
| 01:24 PM | $137.00 | Up $0.00 | $137.09 | $137.00 | 0 |
| 01:24 PM | $137.00 | Up $0.00 | $137.09 | $137.00 | 0 |
| 01:24 PM | $137.00 | Up $0.00 | $137.09 | $137.00 | 0 |
| 01:24 PM | $137.00 | Up $0.00 | $137.09 | $137.00 | 0 |
| 01:24 PM | $137.00 | Up $0.00 | $137.09 | $137.00 | 0 |
| 01:24 PM | $137.00 | Up $0.00 | $137.09 | $137.00 | 0 |
| 01:24 PM | $137.00 | Up $0.00 | $137.09 | $137.00 | 0 |
| 01:24 PM | $137.00 | Up $0.00 | $137.09 | $137.00 | 0 |
| 01:24 PM | $137.00 | Up $0.00 | $137.09 | $137.00 | 0 |
| 01:21 PM | $136.89 | Down $ -0.22 | $137.27 | $136.88 | 1,600 |
| 01:21 PM | $136.89 | Up $0.00 | $137.27 | $136.88 | 0 |
| 01:21 PM | $136.89 | Up $0.00 | $137.27 | $136.88 | 0 |
| 01:20 PM | $137.11 | Up $0.37 | $137.11 | $136.93 | 1,300 |
| 01:14 PM | $136.74 | Up $0.28 | $136.74 | $136.74 | 100 |
| 01:14 PM | $136.74 | Up $0.00 | $136.74 | $136.74 | 0 |
| 01:14 PM | $136.74 | Up $0.00 | $136.74 | $136.74 | 0 |
| 01:14 PM | $136.74 | Up $0.00 | $136.74 | $136.74 | 0 |
| 01:14 PM | $136.74 | Up $0.00 | $136.74 | $136.74 | 0 |
| 01:14 PM | $136.74 | Up $0.00 | $136.74 | $136.74 | 0 |
| 01:12 PM | $136.46 | Down $ -0.34 | $136.46 | $136.46 | 100 |
| 01:12 PM | $136.46 | Up $0.00 | $136.46 | $136.46 | 0 |
| 01:07 PM | $136.81 | Down $ -0.19 | $136.81 | $136.81 | 900 |
| 01:07 PM | $136.81 | Up $0.00 | $136.81 | $136.81 | 0 |
| 01:07 PM | $136.81 | Up $0.00 | $136.81 | $136.81 | 0 |
| 01:07 PM | $136.81 | Up $0.00 | $136.81 | $136.81 | 0 |
| 01:07 PM | $136.81 | Up $0.00 | $136.81 | $136.81 | 0 |
| 01:06 PM | $137.00 | Down $ -0.01 | $137.01 | $137.00 | 400 |
| 01:05 PM | $137.01 | Down $ -0.11 | $137.01 | $137.01 | 100 |
| 01:04 PM | $137.12 | Down $ -0.03 | $137.14 | $137.12 | 200 |
| 01:02 PM | $137.15 | Down $ -0.15 | $137.15 | $137.15 | 100 |
| 01:02 PM | $137.15 | Up $0.00 | $137.15 | $137.15 | 0 |
| 12:58 PM | $137.30 | Down $ -0.03 | $137.30 | $137.30 | 700 |
| 12:58 PM | $137.30 | Up $0.00 | $137.30 | $137.30 | 0 |
| 12:58 PM | $137.30 | Up $0.00 | $137.30 | $137.30 | 0 |
| 12:58 PM | $137.30 | Up $0.00 | $137.30 | $137.30 | 0 |
| 12:52 PM | $137.33 | Up $0.59 | $137.33 | $137.06 | 200 |
| 12:52 PM | $137.33 | Up $0.00 | $137.33 | $137.06 | 0 |
| 12:52 PM | $137.33 | Up $0.00 | $137.33 | $137.06 | 0 |
| 12:52 PM | $137.33 | Up $0.00 | $137.33 | $137.06 | 0 |
| 12:52 PM | $137.33 | Up $0.00 | $137.33 | $137.06 | 0 |
| 12:52 PM | $137.33 | Up $0.00 | $137.33 | $137.06 | 0 |
| 12:51 PM | $136.75 | Up $0.09 | $136.75 | $136.75 | 100 |
| 12:48 PM | $136.66 | Down $ -0.29 | $136.66 | $136.66 | 100 |
| 12:48 PM | $136.66 | Up $0.00 | $136.66 | $136.66 | 0 |
| 12:48 PM | $136.66 | Up $0.00 | $136.66 | $136.66 | 0 |
| 12:43 PM | $136.95 | Up $0.55 | $136.95 | $136.68 | 600 |
| 12:43 PM | $136.95 | Up $0.00 | $136.95 | $136.68 | 0 |
| 12:43 PM | $136.95 | Up $0.00 | $136.95 | $136.68 | 0 |
| 12:43 PM | $136.95 | Up $0.00 | $136.95 | $136.68 | 0 |
| 12:43 PM | $136.95 | Up $0.00 | $136.95 | $136.68 | 0 |
| 12:42 PM | $136.40 | Up $0.22 | $136.40 | $136.40 | 100 |
| 12:40 PM | $136.18 | Down $ -0.32 | $136.18 | $136.18 | 100 |
| 12:40 PM | $136.18 | Up $0.00 | $136.18 | $136.18 | 0 |
| 12:39 PM | $136.50 | Down $ -0.27 | $136.50 | $136.50 | 1,300 |
| 12:38 PM | $136.77 | Down $ -0.29 | $137.43 | $136.76 | 2,700 |
| 12:35 PM | $137.06 | Up $0.25 | $137.06 | $136.80 | 500 |
| 12:35 PM | $137.06 | Up $0.00 | $137.06 | $136.80 | 0 |
| 12:35 PM | $137.06 | Up $0.00 | $137.06 | $136.80 | 0 |
| 12:31 PM | $136.81 | Up $0.41 | $136.81 | $136.62 | 800 |
| 12:31 PM | $136.81 | Up $0.00 | $136.81 | $136.62 | 0 |
| 12:31 PM | $136.81 | Up $0.00 | $136.81 | $136.62 | 0 |
| 12:31 PM | $136.81 | Up $0.00 | $136.81 | $136.62 | 0 |
| 12:29 PM | $136.40 | Up $0.08 | $136.40 | $136.40 | 1,200 |
| 12:29 PM | $136.40 | Up $0.00 | $136.40 | $136.40 | 0 |
| 12:23 PM | $136.32 | Up $0.04 | $136.53 | $136.32 | 800 |
| 12:23 PM | $136.32 | Up $0.00 | $136.53 | $136.32 | 0 |
| 12:23 PM | $136.32 | Up $0.00 | $136.53 | $136.32 | 0 |
| 12:23 PM | $136.32 | Up $0.00 | $136.53 | $136.32 | 0 |
| 12:23 PM | $136.32 | Up $0.00 | $136.53 | $136.32 | 0 |
| 12:23 PM | $136.32 | Up $0.00 | $136.53 | $136.32 | 0 |
| 12:17 PM | $136.28 | Down $ -0.22 | $136.28 | $136.28 | 100 |
| 12:17 PM | $136.28 | Up $0.00 | $136.28 | $136.28 | 0 |
| 12:17 PM | $136.28 | Up $0.00 | $136.28 | $136.28 | 0 |
| 12:17 PM | $136.28 | Up $0.00 | $136.28 | $136.28 | 0 |
| 12:17 PM | $136.28 | Up $0.00 | $136.28 | $136.28 | 0 |
| 12:17 PM | $136.28 | Up $0.00 | $136.28 | $136.28 | 0 |
| 12:16 PM | $136.50 | Down $ -0.16 | $136.55 | $136.50 | 200 |
| 12:11 PM | $136.67 | Up $0.03 | $136.67 | $136.67 | 200 |
| 12:11 PM | $136.67 | Up $0.00 | $136.67 | $136.67 | 0 |
| 12:11 PM | $136.67 | Up $0.00 | $136.67 | $136.67 | 0 |
| 12:11 PM | $136.67 | Up $0.00 | $136.67 | $136.67 | 0 |
| 12:11 PM | $136.67 | Up $0.00 | $136.67 | $136.67 | 0 |
| 12:10 PM | $136.64 | Up $0.12 | $136.64 | $136.64 | 100 |
| 12:06 PM | $136.52 | Down $ -0.24 | $136.52 | $136.52 | 100 |
| 12:06 PM | $136.52 | Up $0.00 | $136.52 | $136.52 | 0 |
| 12:06 PM | $136.52 | Up $0.00 | $136.52 | $136.52 | 0 |
| 12:06 PM | $136.52 | Up $0.00 | $136.52 | $136.52 | 0 |
| 11:57 AM | $136.76 | Down $ -0.24 | $136.78 | $136.76 | 200 |
| 11:57 AM | $136.76 | Up $0.00 | $136.78 | $136.76 | 0 |
| 11:57 AM | $136.76 | Up $0.00 | $136.78 | $136.76 | 0 |
| 11:57 AM | $136.76 | Up $0.00 | $136.78 | $136.76 | 0 |
| 11:57 AM | $136.76 | Up $0.00 | $136.78 | $136.76 | 0 |
| 11:57 AM | $136.76 | Up $0.00 | $136.78 | $136.76 | 0 |
| 11:57 AM | $136.76 | Up $0.00 | $136.78 | $136.76 | 0 |
| 11:57 AM | $136.76 | Up $0.00 | $136.78 | $136.76 | 0 |
| 11:57 AM | $136.76 | Up $0.00 | $136.78 | $136.76 | 0 |
| 11:54 AM | $137.00 | Up $0.19 | $137.00 | $136.97 | 1,000 |
| 11:54 AM | $137.00 | Up $0.00 | $137.00 | $136.97 | 0 |
| 11:54 AM | $137.00 | Up $0.00 | $137.00 | $136.97 | 0 |
| 11:51 AM | $136.81 | Up $0.05 | $136.81 | $136.81 | 100 |
| 11:51 AM | $136.81 | Up $0.00 | $136.81 | $136.81 | 0 |
| 11:51 AM | $136.81 | Up $0.00 | $136.81 | $136.81 | 0 |
| 11:49 AM | $136.76 | Down $ -0.09 | $136.76 | $136.76 | 100 |
| 11:49 AM | $136.76 | Up $0.00 | $136.76 | $136.76 | 0 |
| 11:47 AM | $136.85 | Down $ -0.21 | $136.85 | $136.85 | 100 |
| 11:47 AM | $136.85 | Up $0.00 | $136.85 | $136.85 | 0 |
| 11:45 AM | $137.06 | Up $0.11 | $137.06 | $137.06 | 100 |
| 11:45 AM | $137.06 | Up $0.00 | $137.06 | $137.06 | 0 |
| 11:43 AM | $136.95 | Up $0.45 | $136.95 | $136.91 | 400 |
| 11:43 AM | $136.95 | Up $0.00 | $136.95 | $136.91 | 0 |
| 11:41 AM | $136.50 | Up $0.19 | $136.94 | $136.50 | 700 |
| 11:41 AM | $136.50 | Up $0.00 | $136.94 | $136.50 | 0 |
| 11:39 AM | $136.31 | Down $ -0.71 | $137.00 | $136.31 | 2,000 |
| 11:39 AM | $136.31 | Up $0.00 | $137.00 | $136.31 | 0 |
| 11:33 AM | $137.02 | Up $0.37 | $137.02 | $136.54 | 1,200 |
| 11:33 AM | $137.02 | Up $0.00 | $137.02 | $136.54 | 0 |
| 11:33 AM | $137.02 | Up $0.00 | $137.02 | $136.54 | 0 |
| 11:33 AM | $137.02 | Up $0.00 | $137.02 | $136.54 | 0 |
| 11:33 AM | $137.02 | Up $0.00 | $137.02 | $136.54 | 0 |
| 11:33 AM | $137.02 | Up $0.00 | $137.02 | $136.54 | 0 |
| 11:29 AM | $136.65 | Down $ -0.35 | $136.65 | $136.65 | 200 |
| 11:29 AM | $136.65 | Up $0.00 | $136.65 | $136.65 | 0 |
| 11:29 AM | $136.65 | Up $0.00 | $136.65 | $136.65 | 0 |
| 11:29 AM | $136.65 | Up $0.00 | $136.65 | $136.65 | 0 |
| 11:28 AM | $137.00 | Down $ -0.13 | $137.01 | $137.00 | 1,000 |
| 11:27 AM | $137.13 | Down $ -0.28 | $137.13 | $137.13 | 100 |
| 11:23 AM | $137.41 | Down $ -0.25 | $137.41 | $137.41 | 100 |
| 11:23 AM | $137.41 | Up $0.00 | $137.41 | $137.41 | 0 |
| 11:23 AM | $137.41 | Up $0.00 | $137.41 | $137.41 | 0 |
| 11:23 AM | $137.41 | Up $0.00 | $137.41 | $137.41 | 0 |
| 11:12 AM | $137.66 | Down $ -0.09 | $137.66 | $137.66 | 100 |
| 11:12 AM | $137.66 | Up $0.00 | $137.66 | $137.66 | 0 |
| 11:12 AM | $137.66 | Up $0.00 | $137.66 | $137.66 | 0 |
| 11:12 AM | $137.66 | Up $0.00 | $137.66 | $137.66 | 0 |
| 11:12 AM | $137.66 | Up $0.00 | $137.66 | $137.66 | 0 |
| 11:12 AM | $137.66 | Up $0.00 | $137.66 | $137.66 | 0 |
| 11:12 AM | $137.66 | Up $0.00 | $137.66 | $137.66 | 0 |
| 11:12 AM | $137.66 | Up $0.00 | $137.66 | $137.66 | 0 |
| 11:12 AM | $137.66 | Up $0.00 | $137.66 | $137.66 | 0 |
| 11:12 AM | $137.66 | Up $0.00 | $137.66 | $137.66 | 0 |
| 11:12 AM | $137.66 | Up $0.00 | $137.66 | $137.66 | 0 |
| 11:09 AM | $137.75 | Up $0.04 | $137.75 | $137.75 | 100 |
| 11:09 AM | $137.75 | Up $0.00 | $137.75 | $137.75 | 0 |
| 11:09 AM | $137.75 | Up $0.00 | $137.75 | $137.75 | 0 |
| 11:07 AM | $137.71 | Down $ -0.24 | $137.71 | $137.70 | 200 |
| 11:07 AM | $137.71 | Up $0.00 | $137.71 | $137.70 | 0 |
| 11:03 AM | $137.95 | Down $ -0.05 | $137.95 | $137.94 | 400 |
| 11:03 AM | $137.95 | Up $0.00 | $137.95 | $137.94 | 0 |
| 11:03 AM | $137.95 | Up $0.00 | $137.95 | $137.94 | 0 |
| 11:03 AM | $137.95 | Up $0.00 | $137.95 | $137.94 | 0 |
| 11:02 AM | $138.00 | Down $ -0.17 | $138.00 | $138.00 | 200 |
| 11:00 AM | $138.17 | Up $0.31 | $138.17 | $137.91 | 600 |
| 11:00 AM | $138.17 | Up $0.00 | $138.17 | $137.91 | 0 |
| 10:51 AM | $137.86 | Up $0.11 | $137.86 | $137.63 | 900 |
| 10:51 AM | $137.86 | Up $0.00 | $137.86 | $137.63 | 0 |
| 10:51 AM | $137.86 | Up $0.00 | $137.86 | $137.63 | 0 |
| 10:51 AM | $137.86 | Up $0.00 | $137.86 | $137.63 | 0 |
| 10:51 AM | $137.86 | Up $0.00 | $137.86 | $137.63 | 0 |
| 10:51 AM | $137.86 | Up $0.00 | $137.86 | $137.63 | 0 |
| 10:51 AM | $137.86 | Up $0.00 | $137.86 | $137.63 | 0 |
| 10:51 AM | $137.86 | Up $0.00 | $137.86 | $137.63 | 0 |
| 10:51 AM | $137.86 | Up $0.00 | $137.86 | $137.63 | 0 |
| 10:48 AM | $137.75 | Down $ -0.03 | $137.75 | $137.75 | 100 |
| 10:48 AM | $137.75 | Up $0.00 | $137.75 | $137.75 | 0 |
| 10:48 AM | $137.75 | Up $0.00 | $137.75 | $137.75 | 0 |
| 10:47 AM | $137.78 | Down $ -0.17 | $137.80 | $137.78 | 400 |
| 10:45 AM | $137.95 | Down $ -0.34 | $138.10 | $137.95 | 800 |
| 10:45 AM | $137.95 | Up $0.00 | $138.10 | $137.95 | 0 |
| 10:44 AM | $138.30 | Down $ -0.21 | $138.30 | $138.30 | 400 |
| 10:42 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 100 |
| 10:42 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 10:40 AM | $138.50 | Up $0.01 | $138.50 | $138.50 | 100 |
| 10:40 AM | $138.50 | Up $0.00 | $138.50 | $138.50 | 0 |
| 10:33 AM | $138.49 | Up $0.00 | $138.49 | $138.49 | 100 |
| 10:33 AM | $138.49 | Up $0.00 | $138.49 | $138.49 | 0 |
| 10:33 AM | $138.49 | Up $0.00 | $138.49 | $138.49 | 0 |
| 10:33 AM | $138.49 | Up $0.00 | $138.49 | $138.49 | 0 |
| 10:33 AM | $138.49 | Up $0.00 | $138.49 | $138.49 | 0 |
| 10:33 AM | $138.49 | Up $0.00 | $138.49 | $138.49 | 0 |
| 10:33 AM | $138.49 | Up $0.00 | $138.49 | $138.49 | 0 |
| 10:32 AM | $138.49 | Up $0.51 | $138.50 | $137.89 | 1,500 |
| 10:29 AM | $137.98 | Up $0.03 | $137.98 | $137.98 | 100 |
| 10:29 AM | $137.98 | Up $0.00 | $137.98 | $137.98 | 0 |
| 10:29 AM | $137.98 | Up $0.00 | $137.98 | $137.98 | 0 |
| 10:26 AM | $137.95 | Up $0.18 | $137.95 | $137.95 | 100 |
| 10:26 AM | $137.95 | Up $0.00 | $137.95 | $137.95 | 0 |
| 10:26 AM | $137.95 | Up $0.00 | $137.95 | $137.95 | 0 |
| 10:23 AM | $137.77 | Down $ -0.21 | $137.98 | $137.76 | 1,100 |
| 10:23 AM | $137.77 | Up $0.00 | $137.98 | $137.76 | 0 |
| 10:23 AM | $137.77 | Up $0.00 | $137.98 | $137.76 | 0 |
| 10:22 AM | $137.98 | Up $0.14 | $137.98 | $137.98 | 200 |
| 10:21 AM | $137.84 | Up $0.14 | $137.84 | $137.66 | 300 |
| 10:20 AM | $137.70 | Down $ -0.04 | $138.00 | $137.70 | 700 |
| 10:19 AM | $137.74 | Up $0.19 | $137.74 | $137.56 | 200 |
| 10:15 AM | $137.56 | Down $ -0.13 | $137.56 | $137.56 | 200 |
| 10:15 AM | $137.56 | Up $0.00 | $137.56 | $137.56 | 0 |
| 10:15 AM | $137.56 | Up $0.00 | $137.56 | $137.56 | 0 |
| 10:15 AM | $137.56 | Up $0.00 | $137.56 | $137.56 | 0 |
| 10:14 AM | $137.68 | Down $ -0.30 | $137.79 | $137.48 | 600 |
| 10:13 AM | $137.98 | Up $0.10 | $137.98 | $137.98 | 200 |
| 10:12 AM | $137.88 | Down $ -0.15 | $138.10 | $137.88 | 2,300 |
| 10:11 AM | $138.03 | Down $ -0.13 | $138.03 | $137.98 | 800 |
| 10:10 AM | $138.16 | Up $0.78 | $138.26 | $137.58 | 1,400 |
| 10:09 AM | $137.38 | Down $ -0.04 | $137.38 | $137.38 | 100 |
| 10:08 AM | $137.42 | Down $ -0.20 | $137.53 | $137.42 | 200 |
| 10:07 AM | $137.62 | Up $0.12 | $137.62 | $137.62 | 300 |
| 10:04 AM | $137.50 | Down $ -0.24 | $137.51 | $137.50 | 500 |
| 10:04 AM | $137.50 | Up $0.00 | $137.51 | $137.50 | 0 |
| 10:04 AM | $137.50 | Up $0.00 | $137.51 | $137.50 | 0 |
| 10:03 AM | $137.74 | Up $0.01 | $137.74 | $137.72 | 300 |
| 10:02 AM | $137.73 | Down $ -0.34 | $138.00 | $137.73 | 400 |
| 10:00 AM | $138.07 | Down $ -0.23 | $138.07 | $138.07 | 100 |
| 10:00 AM | $138.07 | Up $0.00 | $138.07 | $138.07 | 0 |
| 09:58 AM | $138.30 | Up $0.10 | $138.30 | $138.16 | 200 |
| 09:58 AM | $138.30 | Up $0.00 | $138.30 | $138.16 | 0 |
| 09:57 AM | $138.20 | Up $0.01 | $138.20 | $138.20 | 100 |
| 09:56 AM | $138.19 | Up $0.52 | $138.19 | $137.79 | 6,200 |
| 09:52 AM | $137.67 | Up $0.41 | $137.81 | $137.28 | 3,600 |
| 09:52 AM | $137.67 | Up $0.00 | $137.81 | $137.28 | 0 |
| 09:52 AM | $137.67 | Up $0.00 | $137.81 | $137.28 | 0 |
| 09:52 AM | $137.67 | Up $0.00 | $137.81 | $137.28 | 0 |
| 09:50 AM | $137.26 | Down $ -0.06 | $137.79 | $137.26 | 1,100 |
| 09:50 AM | $137.26 | Up $0.00 | $137.79 | $137.26 | 0 |
| 09:49 AM | $137.32 | Down $ -0.67 | $137.85 | $137.32 | 1,500 |
| 09:48 AM | $137.99 | Down $ -0.14 | $138.15 | $137.99 | 400 |
| 09:47 AM | $138.13 | Up $0.28 | $138.13 | $137.86 | 200 |
| 09:46 AM | $137.86 | Up $0.47 | $138.19 | $137.85 | 900 |
| 09:41 AM | $137.38 | Down $ -0.41 | $137.40 | $137.38 | 300 |
| 09:41 AM | $137.38 | Up $0.00 | $137.40 | $137.38 | 0 |
| 09:41 AM | $137.38 | Up $0.00 | $137.40 | $137.38 | 0 |
| 09:41 AM | $137.38 | Up $0.00 | $137.40 | $137.38 | 0 |
| 09:41 AM | $137.38 | Up $0.00 | $137.40 | $137.38 | 0 |
| 09:40 AM | $137.79 | Up $0.60 | $137.88 | $137.63 | 700 |
| 09:37 AM | $137.19 | Up $0.87 | $137.19 | $137.15 | 400 |
| 09:37 AM | $137.19 | Up $0.00 | $137.19 | $137.15 | 0 |
| 09:37 AM | $137.19 | Up $0.00 | $137.19 | $137.15 | 0 |
| 09:32 AM | $136.33 | Down $ -0.14 | $136.33 | $136.33 | 100 |
| 09:32 AM | $136.33 | Up $0.00 | $136.33 | $136.33 | 0 |
| 09:32 AM | $136.33 | Up $0.00 | $136.33 | $136.33 | 0 |
| 09:32 AM | $136.33 | Up $0.00 | $136.33 | $136.33 | 0 |
| 09:32 AM | $136.33 | Up $0.00 | $136.33 | $136.33 | 0 |
| 09:31 AM | $136.46 | Up $0.61 | $136.53 | $136.46 | 300 |
| 09:30 AM | $135.85 | Up $0.81 | $137.08 | $135.85 | 1,200 |
| Previous close | $135.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/06/2026 | $138.78 | $136.52 | $141.06 | $136.18 | 59,100 |
| 08/06/2026 | $135.04 | $134.44 | $137.39 | $134.19 | 62,900 |
| 05/06/2026 | $135.62 | $133.79 | $135.95 | $133.50 | 55,100 |
| 04/06/2026 | $135.34 | $135.23 | $136.14 | $134.50 | 58,600 |
| 03/06/2026 | $133.09 | $132.80 | $134.41 | $132.12 | 57,800 |
| 02/06/2026 | $133.73 | $134.45 | $135.18 | $133.57 | 60,600 |
| 01/06/2026 | $133.72 | $129.50 | $133.87 | $129.31 | 59,700 |
| 29/05/2026 | $130.11 | $131.06 | $131.65 | $129.71 | 125,000 |
| 28/05/2026 | $132.08 | $131.57 | $133.42 | $130.87 | 72,100 |
| 27/05/2026 | $133.07 | $132.96 | $133.72 | $132.48 | 141,000 |
| 26/05/2026 | $132.78 | $131.78 | $133.43 | $131.00 | 60,000 |
| 25/05/2026 | $134.48 | $134.73 | $135.27 | $134.45 | 12,200 |
| 22/05/2026 | $132.81 | $132.36 | $133.55 | $132.26 | 29,500 |
| 21/05/2026 | $132.62 | $130.27 | $133.28 | $128.82 | 66,400 |
| 20/05/2026 | $132.82 | $130.45 | $134.15 | $130.45 | 77,700 |
| 19/05/2026 | $128.42 | $130.47 | $131.35 | $128.07 | 63,200 |
| 15/05/2026 | $126.77 | $127.56 | $128.67 | $126.39 | 80,100 |
| 14/05/2026 | $128.69 | $134.66 | $134.67 | $128.09 | 104,900 |
| 13/05/2026 | $135.20 | $133.73 | $135.74 | $133.47 | 73,500 |
| 12/05/2026 | $130.85 | $129.87 | $131.27 | $129.28 | 104,300 |
| 11/05/2026 | $131.18 | $134.21 | $134.52 | $130.89 | 119,700 |
| 08/05/2026 | $135.33 | $141.11 | $141.58 | $135.00 | 101,800 |
| 07/05/2026 | $141.59 | $139.23 | $141.71 | $138.38 | 108,700 |
| 06/05/2026 | $135.41 | $137.13 | $137.92 | $134.90 | 56,200 |
| 05/05/2026 | $132.14 | $133.49 | $134.03 | $128.82 | 182,200 |
| 04/05/2026 | $139.99 | $139.98 | $140.13 | $138.69 | 126,500 |
| 01/05/2026 | $141.09 | $142.94 | $143.18 | $140.89 | 72,400 |
| 30/04/2026 | $142.00 | $141.35 | $142.83 | $140.80 | 108,200 |
| 29/04/2026 | $142.52 | $144.00 | $145.18 | $142.27 | 92,900 |
| 28/04/2026 | $151.46 | $150.63 | $151.48 | $150.34 | 96,200 |
Graphs are not available, please refer to the detailed table