Find a quote

COLLIERS INTERNATIONAL GROUP INC

204.30 Down -0.16 (-0.08 %)

Delayed : 2025/07/30 16:30:00

  • Previous close $204.46
  • Opening $204.87
  • Today High $207.17
  • Today Low $202.10
  • Price Bid $200.00
  • Price Ask $200.00
  • 52 Weeks High $218.47
  • 52 Weeks Low $146.61
  • Size Bid 10
  • Size Ask 2
  • Volume 85,609

Intraday history

Hour Last Change High Low Volume
04:00 PM $204.30 Up $0.03 $204.30 $204.30 6,400
03:59 PM $204.27 Down $ -0.33 $204.46 $204.27 600
03:58 PM $204.60 Down $ -0.02 $204.60 $204.29 500
03:57 PM $204.62 Up $0.23 $204.65 $204.34 900
03:56 PM $204.39 Up $0.72 $204.39 $203.83 2,300
03:55 PM $203.67 Up $0.21 $203.96 $203.67 700
03:54 PM $203.46 Up $0.08 $203.53 $203.44 500
03:53 PM $203.38 Up $0.17 $203.38 $203.30 500
03:52 PM $203.21 Down $ -0.04 $203.24 $203.12 700
03:50 PM $203.25 Up $0.22 $203.25 $202.95 800
03:50 PM $203.25 Up $0.00 $203.25 $202.95 0
03:48 PM $203.03 Up $0.22 $203.08 $203.03 1,200
03:48 PM $203.03 Up $0.00 $203.08 $203.03 0
03:47 PM $202.81 Up $0.08 $202.81 $202.81 100
03:45 PM $202.73 Up $0.30 $202.73 $202.33 1,900
03:45 PM $202.73 Up $0.00 $202.73 $202.33 0
03:43 PM $202.43 Up $0.05 $202.43 $202.26 500
03:43 PM $202.43 Up $0.00 $202.43 $202.26 0
03:41 PM $202.38 Up $0.26 $202.38 $202.11 700
03:41 PM $202.38 Up $0.00 $202.38 $202.11 0
03:40 PM $202.12 Down $ -0.09 $202.21 $202.12 400
03:39 PM $202.21 Up $0.05 $202.21 $202.21 100
03:38 PM $202.16 Down $ -0.18 $202.17 $202.16 200
03:36 PM $202.34 Up $0.09 $202.34 $202.34 100
03:36 PM $202.34 Up $0.00 $202.34 $202.34 0
03:35 PM $202.25 Up $0.04 $202.25 $202.10 300
03:34 PM $202.21 Up $0.01 $202.21 $202.21 100
03:33 PM $202.20 Down $ -0.08 $202.45 $202.20 400
03:32 PM $202.28 Down $ -0.44 $202.57 $202.28 800
03:31 PM $202.72 Up $0.13 $202.72 $202.66 400
03:30 PM $202.59 Up $0.18 $202.59 $202.43 500
03:29 PM $202.41 Down $ -0.15 $202.41 $202.41 200
03:28 PM $202.56 Down $ -0.15 $202.57 $202.56 400
03:26 PM $202.71 Up $0.29 $202.71 $202.66 800
03:26 PM $202.71 Up $0.00 $202.71 $202.66 0
03:25 PM $202.42 Down $ -0.01 $202.42 $202.42 200
03:24 PM $202.43 Down $ -0.11 $202.44 $202.43 200
03:23 PM $202.54 Down $ -0.31 $202.54 $202.54 100
03:22 PM $202.85 Down $ -0.13 $202.86 $202.85 200
03:20 PM $202.98 Down $ -0.11 $202.98 $202.79 300
03:20 PM $202.98 Up $0.00 $202.98 $202.79 0
03:19 PM $203.09 Up $0.09 $203.09 $202.95 300
03:16 PM $203.00 Down $ -0.40 $203.35 $203.00 400
03:16 PM $203.00 Up $0.00 $203.35 $203.00 0
03:16 PM $203.00 Up $0.00 $203.35 $203.00 0
03:14 PM $203.40 Down $ -0.31 $203.87 $203.40 1,100
03:14 PM $203.40 Up $0.00 $203.87 $203.40 0
03:13 PM $203.71 Up $0.12 $203.71 $203.56 300
03:11 PM $203.59 Up $0.46 $203.59 $203.17 400
03:11 PM $203.59 Up $0.00 $203.59 $203.17 0
03:10 PM $203.13 Down $ -0.20 $203.13 $203.13 100
03:09 PM $203.33 Up $0.14 $203.33 $203.26 300
03:08 PM $203.19 Down $ -0.33 $203.67 $203.19 1,000
03:05 PM $203.52 Up $0.00 $203.52 $203.52 100
03:05 PM $203.52 Up $0.00 $203.52 $203.52 0
03:05 PM $203.52 Up $0.00 $203.52 $203.52 0
03:04 PM $203.52 Down $ -0.10 $203.59 $203.52 400
03:03 PM $203.62 Down $ -0.42 $203.77 $203.62 200
03:02 PM $204.04 Up $0.19 $204.04 $203.94 500
03:01 PM $203.85 Down $ -0.05 $203.88 $203.79 1,600
03:00 PM $203.90 Down $ -0.12 $204.13 $203.90 700
02:59 PM $204.02 Up $0.01 $204.03 $204.01 700
02:57 PM $204.01 Up $0.03 $204.01 $204.01 100
02:57 PM $204.01 Up $0.00 $204.01 $204.01 0
02:56 PM $203.98 Down $ -0.88 $204.65 $203.98 3,300
02:55 PM $204.86 Up $0.25 $204.86 $204.74 800
02:54 PM $204.61 Up $0.04 $204.78 $204.61 400
02:53 PM $204.57 Down $ -0.44 $204.58 $204.57 300
02:49 PM $205.01 Down $ -0.30 $205.07 $205.01 200
02:49 PM $205.01 Up $0.00 $205.07 $205.01 0
02:49 PM $205.01 Up $0.00 $205.07 $205.01 0
02:49 PM $205.01 Up $0.00 $205.07 $205.01 0
02:48 PM $205.31 Down $ -0.23 $205.31 $205.14 400
02:45 PM $205.54 Up $0.21 $205.54 $205.34 200
02:45 PM $205.54 Up $0.00 $205.54 $205.34 0
02:45 PM $205.54 Up $0.00 $205.54 $205.34 0
02:43 PM $205.33 Up $0.11 $205.33 $205.33 100
02:43 PM $205.33 Up $0.00 $205.33 $205.33 0
02:42 PM $205.22 Up $0.29 $205.23 $205.10 300
02:41 PM $204.93 Down $ -0.22 $205.07 $204.92 300
02:40 PM $205.15 Down $ -0.39 $205.22 $205.15 200
02:38 PM $205.54 Down $ -0.49 $205.55 $205.54 200
02:38 PM $205.54 Up $0.00 $205.55 $205.54 0
02:37 PM $206.03 Down $ -0.11 $206.04 $206.03 300
02:36 PM $206.14 Down $ -0.09 $206.46 $206.14 700
02:35 PM $206.23 Up $0.24 $206.23 $206.23 100
02:31 PM $205.99 Up $0.27 $205.99 $205.94 300
02:31 PM $205.99 Up $0.00 $205.99 $205.94 0
02:31 PM $205.99 Up $0.00 $205.99 $205.94 0
02:31 PM $205.99 Up $0.00 $205.99 $205.94 0
02:30 PM $205.72 Down $ -0.15 $205.72 $205.72 100
02:28 PM $205.87 Up $0.18 $205.87 $205.78 700
02:28 PM $205.87 Up $0.00 $205.87 $205.78 0
02:26 PM $205.69 Up $0.18 $205.77 $205.68 600
02:26 PM $205.69 Up $0.00 $205.77 $205.68 0
02:24 PM $205.51 Down $ -0.21 $205.79 $205.51 400
02:24 PM $205.51 Up $0.00 $205.79 $205.51 0
02:22 PM $205.72 Up $0.02 $205.72 $205.72 100
02:22 PM $205.72 Up $0.00 $205.72 $205.72 0
02:19 PM $205.70 Down $ -0.15 $205.70 $205.70 100
02:19 PM $205.70 Up $0.00 $205.70 $205.70 0
02:19 PM $205.70 Up $0.00 $205.70 $205.70 0
02:17 PM $205.85 Up $0.18 $205.98 $205.68 1,000
02:17 PM $205.85 Up $0.00 $205.98 $205.68 0
02:14 PM $205.67 Down $ -0.01 $205.67 $205.63 500
02:14 PM $205.67 Up $0.00 $205.67 $205.63 0
02:14 PM $205.67 Up $0.00 $205.67 $205.63 0
02:11 PM $205.68 Down $ -0.24 $205.68 $205.68 100
02:11 PM $205.68 Up $0.00 $205.68 $205.68 0
02:11 PM $205.68 Up $0.00 $205.68 $205.68 0
02:10 PM $205.92 Up $0.06 $205.92 $205.91 200
02:09 PM $205.86 Up $0.20 $205.86 $205.71 600
02:06 PM $205.66 Up $0.15 $205.67 $205.65 500
02:06 PM $205.66 Up $0.00 $205.67 $205.65 0
02:06 PM $205.66 Up $0.00 $205.67 $205.65 0
02:05 PM $205.52 Up $0.13 $205.52 $205.52 100
02:02 PM $205.39 Down $ -0.35 $205.58 $205.39 3,600
02:02 PM $205.39 Up $0.00 $205.58 $205.39 0
02:02 PM $205.39 Up $0.00 $205.58 $205.39 0
02:01 PM $205.74 Down $ -0.21 $205.75 $205.74 200
02:00 PM $205.95 Up $0.32 $205.95 $205.74 500
01:59 PM $205.63 Up $0.06 $205.63 $205.63 200
01:55 PM $205.56 Down $ -0.16 $205.56 $205.56 100
01:55 PM $205.56 Up $0.00 $205.56 $205.56 0
01:55 PM $205.56 Up $0.00 $205.56 $205.56 0
01:55 PM $205.56 Up $0.00 $205.56 $205.56 0
01:54 PM $205.72 Up $0.39 $205.72 $205.57 300
01:53 PM $205.33 Down $ -0.18 $205.36 $205.33 300
01:52 PM $205.51 Down $ -0.29 $205.51 $205.49 400
01:51 PM $205.80 Up $0.00 $205.80 $205.80 200
01:50 PM $205.80 Up $0.29 $205.80 $205.60 600
01:43 PM $205.51 Up $0.22 $205.51 $205.28 800
01:43 PM $205.51 Up $0.00 $205.51 $205.28 0
01:43 PM $205.51 Up $0.00 $205.51 $205.28 0
01:43 PM $205.51 Up $0.00 $205.51 $205.28 0
01:43 PM $205.51 Up $0.00 $205.51 $205.28 0
01:43 PM $205.51 Up $0.00 $205.51 $205.28 0
01:43 PM $205.51 Up $0.00 $205.51 $205.28 0
01:38 PM $205.29 Up $0.13 $205.29 $205.29 100
01:38 PM $205.29 Up $0.00 $205.29 $205.29 0
01:38 PM $205.29 Up $0.00 $205.29 $205.29 0
01:38 PM $205.29 Up $0.00 $205.29 $205.29 0
01:38 PM $205.29 Up $0.00 $205.29 $205.29 0
01:32 PM $205.16 Up $0.59 $205.16 $204.59 1,300
01:32 PM $205.16 Up $0.00 $205.16 $204.59 0
01:32 PM $205.16 Up $0.00 $205.16 $204.59 0
01:32 PM $205.16 Up $0.00 $205.16 $204.59 0
01:32 PM $205.16 Up $0.00 $205.16 $204.59 0
01:32 PM $205.16 Up $0.00 $205.16 $204.59 0
01:24 PM $204.57 Up $0.00 $204.57 $204.57 100
01:24 PM $204.57 Up $0.00 $204.57 $204.57 0
01:24 PM $204.57 Up $0.00 $204.57 $204.57 0
01:24 PM $204.57 Up $0.00 $204.57 $204.57 0
01:24 PM $204.57 Up $0.00 $204.57 $204.57 0
01:24 PM $204.57 Up $0.00 $204.57 $204.57 0
01:24 PM $204.57 Up $0.00 $204.57 $204.57 0
01:24 PM $204.57 Up $0.00 $204.57 $204.57 0
01:23 PM $204.57 Down $ -0.09 $204.57 $204.57 100
01:21 PM $204.66 Down $ -0.06 $204.67 $204.66 300
01:21 PM $204.66 Up $0.00 $204.67 $204.66 0
01:16 PM $204.72 Down $ -0.20 $204.73 $204.72 200
01:16 PM $204.72 Up $0.00 $204.73 $204.72 0
01:16 PM $204.72 Up $0.00 $204.73 $204.72 0
01:16 PM $204.72 Up $0.00 $204.73 $204.72 0
01:16 PM $204.72 Up $0.00 $204.73 $204.72 0
01:09 PM $204.92 Down $ -0.02 $204.92 $204.80 400
01:09 PM $204.92 Up $0.00 $204.92 $204.80 0
01:09 PM $204.92 Up $0.00 $204.92 $204.80 0
01:09 PM $204.92 Up $0.00 $204.92 $204.80 0
01:09 PM $204.92 Up $0.00 $204.92 $204.80 0
01:09 PM $204.92 Up $0.00 $204.92 $204.80 0
01:09 PM $204.92 Up $0.00 $204.92 $204.80 0
01:07 PM $204.94 Down $ -0.08 $204.94 $204.94 100
01:07 PM $204.94 Up $0.00 $204.94 $204.94 0
01:06 PM $205.02 Down $ -0.24 $205.02 $205.02 100
01:03 PM $205.26 Up $0.59 $205.26 $205.19 600
01:03 PM $205.26 Up $0.00 $205.26 $205.19 0
01:03 PM $205.26 Up $0.00 $205.26 $205.19 0
12:59 PM $204.67 Up $0.16 $204.75 $204.67 200
12:59 PM $204.67 Up $0.00 $204.75 $204.67 0
12:59 PM $204.67 Up $0.00 $204.75 $204.67 0
12:59 PM $204.67 Up $0.00 $204.75 $204.67 0
12:43 PM $204.50 Up $0.24 $204.50 $204.27 1,300
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:43 PM $204.50 Up $0.00 $204.50 $204.27 0
12:34 PM $204.26 Down $ -0.03 $204.26 $204.26 100
12:34 PM $204.26 Up $0.00 $204.26 $204.26 0
12:34 PM $204.26 Up $0.00 $204.26 $204.26 0
12:34 PM $204.26 Up $0.00 $204.26 $204.26 0
12:34 PM $204.26 Up $0.00 $204.26 $204.26 0
12:34 PM $204.26 Up $0.00 $204.26 $204.26 0
12:34 PM $204.26 Up $0.00 $204.26 $204.26 0
12:34 PM $204.26 Up $0.00 $204.26 $204.26 0
12:34 PM $204.26 Up $0.00 $204.26 $204.26 0
12:32 PM $204.29 Down $ -0.09 $204.29 $204.29 100
12:32 PM $204.29 Up $0.00 $204.29 $204.29 0
12:31 PM $204.39 Up $0.11 $204.39 $204.39 200
12:27 PM $204.27 Down $ -0.22 $204.34 $204.27 400
12:27 PM $204.27 Up $0.00 $204.34 $204.27 0
12:27 PM $204.27 Up $0.00 $204.34 $204.27 0
12:27 PM $204.27 Up $0.00 $204.34 $204.27 0
12:25 PM $204.49 Up $0.04 $204.49 $204.44 200
12:25 PM $204.49 Up $0.00 $204.49 $204.44 0
12:24 PM $204.45 Down $ -0.24 $204.47 $204.45 300
12:22 PM $204.69 Up $0.01 $204.81 $204.69 1,000
12:22 PM $204.69 Up $0.00 $204.81 $204.69 0
12:21 PM $204.68 Up $0.01 $204.68 $204.68 200
12:18 PM $204.67 Down $ -0.08 $204.67 $204.67 200
12:18 PM $204.67 Up $0.00 $204.67 $204.67 0
12:18 PM $204.67 Up $0.00 $204.67 $204.67 0
12:14 PM $204.75 Down $ -0.11 $204.77 $204.75 400
12:14 PM $204.75 Up $0.00 $204.77 $204.75 0
12:14 PM $204.75 Up $0.00 $204.77 $204.75 0
12:14 PM $204.75 Up $0.00 $204.77 $204.75 0
12:07 PM $204.86 Down $ -0.57 $205.36 $204.86 700
12:07 PM $204.86 Up $0.00 $205.36 $204.86 0
12:07 PM $204.86 Up $0.00 $205.36 $204.86 0
12:07 PM $204.86 Up $0.00 $205.36 $204.86 0
12:07 PM $204.86 Up $0.00 $205.36 $204.86 0
12:07 PM $204.86 Up $0.00 $205.36 $204.86 0
12:07 PM $204.86 Up $0.00 $205.36 $204.86 0
12:06 PM $205.43 Up $0.21 $205.43 $205.43 200
12:05 PM $205.22 Up $0.12 $205.24 $205.22 500
12:01 PM $205.10 Down $ -0.02 $205.11 $205.10 300
12:01 PM $205.10 Up $0.00 $205.11 $205.10 0
12:01 PM $205.10 Up $0.00 $205.11 $205.10 0
12:01 PM $205.10 Up $0.00 $205.11 $205.10 0
12:00 PM $205.12 Down $ -0.26 $205.46 $205.12 1,200
11:57 AM $205.38 Down $ -0.01 $205.38 $205.38 100
11:57 AM $205.38 Up $0.00 $205.38 $205.38 0
11:57 AM $205.38 Up $0.00 $205.38 $205.38 0
11:52 AM $205.39 Down $ -0.17 $205.39 $205.39 100
11:52 AM $205.39 Up $0.00 $205.39 $205.39 0
11:52 AM $205.39 Up $0.00 $205.39 $205.39 0
11:52 AM $205.39 Up $0.00 $205.39 $205.39 0
11:52 AM $205.39 Up $0.00 $205.39 $205.39 0
11:51 AM $205.56 Down $ -0.30 $205.82 $205.56 600
11:50 AM $205.86 Down $ -0.04 $206.02 $205.86 500
11:46 AM $205.91 Down $ -0.01 $205.91 $205.91 100
11:46 AM $205.91 Up $0.00 $205.91 $205.91 0
11:46 AM $205.91 Up $0.00 $205.91 $205.91 0
11:46 AM $205.91 Up $0.00 $205.91 $205.91 0
11:43 AM $205.92 Up $0.12 $205.92 $205.88 300
11:43 AM $205.92 Up $0.00 $205.92 $205.88 0
11:43 AM $205.92 Up $0.00 $205.92 $205.88 0
11:42 AM $205.80 Up $0.02 $205.80 $205.80 100
11:40 AM $205.78 Up $0.16 $205.78 $205.78 200
11:40 AM $205.78 Up $0.00 $205.78 $205.78 0
11:39 AM $205.62 Down $ -0.06 $205.62 $205.62 100
11:38 AM $205.68 Down $ -0.07 $205.68 $205.55 400
11:37 AM $205.75 Up $0.16 $205.75 $205.74 200
11:33 AM $205.59 Down $ -0.40 $206.24 $205.59 1,700
11:33 AM $205.59 Up $0.00 $206.24 $205.59 0
11:33 AM $205.59 Up $0.00 $206.24 $205.59 0
11:33 AM $205.59 Up $0.00 $206.24 $205.59 0
11:31 AM $205.99 Down $ -0.21 $206.48 $205.99 1,800
11:31 AM $205.99 Up $0.00 $206.48 $205.99 0
11:30 AM $206.20 Down $ -0.12 $206.23 $206.20 300
11:29 AM $206.32 Down $ -0.08 $206.33 $206.32 200
11:28 AM $206.40 Up $0.10 $206.49 $206.40 900
11:22 AM $206.30 Up $0.34 $206.34 $205.88 1,000
11:22 AM $206.30 Up $0.00 $206.34 $205.88 0
11:22 AM $206.30 Up $0.00 $206.34 $205.88 0
11:22 AM $206.30 Up $0.00 $206.34 $205.88 0
11:22 AM $206.30 Up $0.00 $206.34 $205.88 0
11:22 AM $206.30 Up $0.00 $206.34 $205.88 0
11:21 AM $205.96 Up $0.13 $205.96 $205.81 400
11:16 AM $205.83 Up $0.35 $205.83 $205.42 400
11:16 AM $205.83 Up $0.00 $205.83 $205.42 0
11:16 AM $205.83 Up $0.00 $205.83 $205.42 0
11:16 AM $205.83 Up $0.00 $205.83 $205.42 0
11:16 AM $205.83 Up $0.00 $205.83 $205.42 0
11:15 AM $205.48 Down $ -0.21 $205.48 $205.48 100
11:11 AM $205.69 Up $0.25 $205.69 $205.43 1,300
11:11 AM $205.69 Up $0.00 $205.69 $205.43 0
11:11 AM $205.69 Up $0.00 $205.69 $205.43 0
11:11 AM $205.69 Up $0.00 $205.69 $205.43 0
11:10 AM $205.44 Up $0.39 $205.44 $205.44 500
10:59 AM $205.05 Up $0.05 $205.05 $205.05 900
10:59 AM $205.05 Up $0.00 $205.05 $205.05 0
10:59 AM $205.05 Up $0.00 $205.05 $205.05 0
10:59 AM $205.05 Up $0.00 $205.05 $205.05 0
10:59 AM $205.05 Up $0.00 $205.05 $205.05 0
10:59 AM $205.05 Up $0.00 $205.05 $205.05 0
10:59 AM $205.05 Up $0.00 $205.05 $205.05 0
10:59 AM $205.05 Up $0.00 $205.05 $205.05 0
10:59 AM $205.05 Up $0.00 $205.05 $205.05 0
10:59 AM $205.05 Up $0.00 $205.05 $205.05 0
10:59 AM $205.05 Up $0.00 $205.05 $205.05 0
10:58 AM $205.00 Up $0.31 $205.00 $204.88 1,600
10:57 AM $204.69 Up $0.15 $204.69 $204.69 100
10:46 AM $204.54 Up $0.23 $204.54 $204.54 100
10:46 AM $204.54 Up $0.00 $204.54 $204.54 0
10:46 AM $204.54 Up $0.00 $204.54 $204.54 0
10:46 AM $204.54 Up $0.00 $204.54 $204.54 0
10:46 AM $204.54 Up $0.00 $204.54 $204.54 0
10:46 AM $204.54 Up $0.00 $204.54 $204.54 0
10:46 AM $204.54 Up $0.00 $204.54 $204.54 0
10:46 AM $204.54 Up $0.00 $204.54 $204.54 0
10:46 AM $204.54 Up $0.00 $204.54 $204.54 0
10:46 AM $204.54 Up $0.00 $204.54 $204.54 0
10:46 AM $204.54 Up $0.00 $204.54 $204.54 0
10:40 AM $204.31 Down $ -0.28 $204.32 $204.30 700
10:40 AM $204.31 Up $0.00 $204.32 $204.30 0
10:40 AM $204.31 Up $0.00 $204.32 $204.30 0
10:40 AM $204.31 Up $0.00 $204.32 $204.30 0
10:40 AM $204.31 Up $0.00 $204.32 $204.30 0
10:40 AM $204.31 Up $0.00 $204.32 $204.30 0
10:37 AM $204.59 Up $0.33 $204.59 $204.53 200
10:37 AM $204.59 Up $0.00 $204.59 $204.53 0
10:37 AM $204.59 Up $0.00 $204.59 $204.53 0
10:30 AM $204.26 Down $ -0.37 $204.26 $204.26 100
10:30 AM $204.26 Up $0.00 $204.26 $204.26 0
10:30 AM $204.26 Up $0.00 $204.26 $204.26 0
10:30 AM $204.26 Up $0.00 $204.26 $204.26 0
10:30 AM $204.26 Up $0.00 $204.26 $204.26 0
10:30 AM $204.26 Up $0.00 $204.26 $204.26 0
10:30 AM $204.26 Up $0.00 $204.26 $204.26 0
10:25 AM $204.63 Up $0.10 $204.63 $204.45 300
10:25 AM $204.63 Up $0.00 $204.63 $204.45 0
10:25 AM $204.63 Up $0.00 $204.63 $204.45 0
10:25 AM $204.63 Up $0.00 $204.63 $204.45 0
10:25 AM $204.63 Up $0.00 $204.63 $204.45 0
10:19 AM $204.53 Up $0.38 $204.54 $204.53 200
10:19 AM $204.53 Up $0.00 $204.54 $204.53 0
10:19 AM $204.53 Up $0.00 $204.54 $204.53 0
10:19 AM $204.53 Up $0.00 $204.54 $204.53 0
10:19 AM $204.53 Up $0.00 $204.54 $204.53 0
10:19 AM $204.53 Up $0.00 $204.54 $204.53 0
10:18 AM $204.15 Up $0.05 $204.15 $204.15 100
10:17 AM $204.10 Down $ -0.12 $204.10 $204.10 100
10:14 AM $204.22 Up $0.00 $204.22 $204.22 100
10:14 AM $204.22 Up $0.00 $204.22 $204.22 0
10:14 AM $204.22 Up $0.00 $204.22 $204.22 0
10:12 AM $204.22 Up $0.22 $204.22 $204.22 100
10:12 AM $204.22 Up $0.00 $204.22 $204.22 0
10:10 AM $204.00 Down $ -0.41 $204.22 $204.00 500
10:10 AM $204.00 Up $0.00 $204.22 $204.00 0
10:03 AM $204.41 Down $ -0.41 $204.41 $204.41 100
10:03 AM $204.41 Up $0.00 $204.41 $204.41 0
10:03 AM $204.41 Up $0.00 $204.41 $204.41 0
10:03 AM $204.41 Up $0.00 $204.41 $204.41 0
10:03 AM $204.41 Up $0.00 $204.41 $204.41 0
10:03 AM $204.41 Up $0.00 $204.41 $204.41 0
10:03 AM $204.41 Up $0.00 $204.41 $204.41 0
09:59 AM $204.81 Up $0.37 $204.81 $204.39 400
09:59 AM $204.81 Up $0.00 $204.81 $204.39 0
09:59 AM $204.81 Up $0.00 $204.81 $204.39 0
09:59 AM $204.81 Up $0.00 $204.81 $204.39 0
09:54 AM $204.44 Down $ -0.98 $204.68 $204.44 700
09:54 AM $204.44 Up $0.00 $204.68 $204.44 0
09:54 AM $204.44 Up $0.00 $204.68 $204.44 0
09:54 AM $204.44 Up $0.00 $204.68 $204.44 0
09:54 AM $204.44 Up $0.00 $204.68 $204.44 0
09:46 AM $205.42 Down $ -0.81 $205.44 $205.41 400
09:46 AM $205.42 Up $0.00 $205.44 $205.41 0
09:46 AM $205.42 Up $0.00 $205.44 $205.41 0
09:46 AM $205.42 Up $0.00 $205.44 $205.41 0
09:46 AM $205.42 Up $0.00 $205.44 $205.41 0
09:46 AM $205.42 Up $0.00 $205.44 $205.41 0
09:46 AM $205.42 Up $0.00 $205.44 $205.41 0
09:46 AM $205.42 Up $0.00 $205.44 $205.41 0
09:43 AM $206.23 Up $0.17 $206.26 $206.23 300
09:43 AM $206.23 Up $0.00 $206.26 $206.23 0
09:43 AM $206.23 Up $0.00 $206.26 $206.23 0
09:42 AM $206.06 Down $ -1.11 $206.21 $205.69 1,000
09:30 AM $207.17 Up $2.71 $207.17 $204.87 400
09:30 AM $207.17 Up $0.00 $207.17 $204.87 0
09:30 AM $207.17 Up $0.00 $207.17 $204.87 0
09:30 AM $207.17 Up $0.00 $207.17 $204.87 0
09:30 AM $207.17 Up $0.00 $207.17 $204.87 0
09:30 AM $207.17 Up $0.00 $207.17 $204.87 0
09:30 AM $207.17 Up $0.00 $207.17 $204.87 0
09:30 AM $207.17 Up $0.00 $207.17 $204.87 0
09:30 AM $207.17 Up $0.00 $207.17 $204.87 0
09:30 AM $207.17 Up $0.00 $207.17 $204.87 0
09:30 AM $207.17 Up $0.00 $207.17 $204.87 0
09:30 AM $207.17 Up $0.00 $207.17 $204.87 0
Previous close $204.46

One month history

Date Closing Opening High Low Volume
30/07/2025 $204.30 $205.25 $206.46 $202.10 63,300
29/07/2025 $204.46 $202.08 $204.75 $201.76 75,800
28/07/2025 $191.80 $194.93 $195.14 $191.80 28,800
25/07/2025 $195.23 $193.89 $195.53 $193.82 26,900
24/07/2025 $193.24 $193.71 $194.05 $192.70 41,900
23/07/2025 $189.90 $191.10 $191.10 $189.13 48,800
22/07/2025 $190.61 $192.50 $192.82 $190.61 41,100
21/07/2025 $190.95 $191.40 $192.77 $190.95 40,100
18/07/2025 $189.61 $190.41 $190.84 $189.36 29,300
17/07/2025 $190.79 $189.60 $191.11 $189.07 35,400
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 $180.76 $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
Graphs are not available, please refer to the detailed table