Quotes and Market Data
Find a quote
COLLIERS INTERNATIONAL GROUP INC
205.36 Up 2.62 (1.28 %)
Delayed : 2025/02/04 16:00:01
- Previous close $202.74
- Opening $202.28
- Price Ask $200.63
- Price Bid $200.63
- Size Bid 2
- Size Ask 2
- Today High $205.59
- Today Low $200.63
- 52 Weeks High $218.47
- 52 Weeks Low $138.13
- Volume 50,398
Fundamentals
- P/E Ratio : 44.78
- Earnings/Share : 1.55
- Dividends/Share : $0.22
- Current Div. Yield : 0.21
- Market Cap (M) : 10,358.43
- Shares Out (M) : 50.44
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $205.36 | Down $ -0.03 | $205.36 | $205.36 | 4,500 |
| 03:59 PM | $205.39 | Down $ -0.13 | $205.39 | $205.39 | 100 |
| 03:58 PM | $205.52 | Up $0.13 | $205.52 | $205.49 | 900 |
| 03:57 PM | $205.39 | Up $0.39 | $205.43 | $205.22 | 2,800 |
| 03:56 PM | $205.00 | Down $ -0.04 | $205.04 | $205.00 | 600 |
| 03:55 PM | $205.04 | Down $ -0.01 | $205.05 | $205.04 | 200 |
| 03:54 PM | $205.05 | Up $0.00 | $205.10 | $205.04 | 400 |
| 03:52 PM | $205.05 | Down $ -0.14 | $205.05 | $205.05 | 100 |
| 03:52 PM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 03:49 PM | $205.19 | Down $ -0.40 | $205.31 | $205.19 | 1,000 |
| 03:49 PM | $205.19 | Up $0.00 | $205.31 | $205.19 | 0 |
| 03:49 PM | $205.19 | Up $0.00 | $205.31 | $205.19 | 0 |
| 03:44 PM | $205.59 | Up $0.29 | $205.59 | $205.59 | 100 |
| 03:44 PM | $205.59 | Up $0.00 | $205.59 | $205.59 | 0 |
| 03:44 PM | $205.59 | Up $0.00 | $205.59 | $205.59 | 0 |
| 03:44 PM | $205.59 | Up $0.00 | $205.59 | $205.59 | 0 |
| 03:44 PM | $205.59 | Up $0.00 | $205.59 | $205.59 | 0 |
| 03:42 PM | $205.30 | Down $ -0.03 | $205.41 | $205.30 | 600 |
| 03:42 PM | $205.30 | Up $0.00 | $205.41 | $205.30 | 0 |
| 03:40 PM | $205.33 | Up $0.11 | $205.33 | $205.33 | 100 |
| 03:40 PM | $205.33 | Up $0.00 | $205.33 | $205.33 | 0 |
| 03:37 PM | $205.22 | Up $0.01 | $205.22 | $205.22 | 100 |
| 03:37 PM | $205.22 | Up $0.00 | $205.22 | $205.22 | 0 |
| 03:37 PM | $205.22 | Up $0.00 | $205.22 | $205.22 | 0 |
| 03:36 PM | $205.21 | Down $ -0.03 | $205.25 | $204.95 | 2,500 |
| 03:35 PM | $205.24 | Up $0.11 | $205.24 | $205.23 | 400 |
| 03:32 PM | $205.13 | Up $0.01 | $205.13 | $204.94 | 1,000 |
| 03:32 PM | $205.13 | Up $0.00 | $205.13 | $204.94 | 0 |
| 03:32 PM | $205.13 | Up $0.00 | $205.13 | $204.94 | 0 |
| 03:30 PM | $205.12 | Up $0.06 | $205.12 | $205.12 | 100 |
| 03:30 PM | $205.12 | Up $0.00 | $205.12 | $205.12 | 0 |
| 03:27 PM | $205.06 | Up $0.00 | $205.06 | $205.06 | 200 |
| 03:27 PM | $205.06 | Up $0.00 | $205.06 | $205.06 | 0 |
| 03:27 PM | $205.06 | Up $0.00 | $205.06 | $205.06 | 0 |
| 03:26 PM | $205.06 | Up $0.01 | $205.06 | $205.06 | 100 |
| 03:25 PM | $205.05 | Up $0.10 | $205.05 | $205.05 | 100 |
| 03:23 PM | $204.95 | Up $0.03 | $204.95 | $204.88 | 400 |
| 03:23 PM | $204.95 | Up $0.00 | $204.95 | $204.88 | 0 |
| 03:19 PM | $204.92 | Up $0.19 | $204.92 | $204.92 | 100 |
| 03:19 PM | $204.92 | Up $0.00 | $204.92 | $204.92 | 0 |
| 03:19 PM | $204.92 | Up $0.00 | $204.92 | $204.92 | 0 |
| 03:19 PM | $204.92 | Up $0.00 | $204.92 | $204.92 | 0 |
| 03:16 PM | $204.73 | Up $0.04 | $204.73 | $204.59 | 500 |
| 03:16 PM | $204.73 | Up $0.00 | $204.73 | $204.59 | 0 |
| 03:16 PM | $204.73 | Up $0.00 | $204.73 | $204.59 | 0 |
| 03:11 PM | $204.69 | Up $0.05 | $204.69 | $204.64 | 400 |
| 03:11 PM | $204.69 | Up $0.00 | $204.69 | $204.64 | 0 |
| 03:11 PM | $204.69 | Up $0.00 | $204.69 | $204.64 | 0 |
| 03:11 PM | $204.69 | Up $0.00 | $204.69 | $204.64 | 0 |
| 03:11 PM | $204.69 | Up $0.00 | $204.69 | $204.64 | 0 |
| 03:06 PM | $204.64 | Up $0.12 | $204.64 | $204.55 | 200 |
| 03:06 PM | $204.64 | Up $0.00 | $204.64 | $204.55 | 0 |
| 03:06 PM | $204.64 | Up $0.00 | $204.64 | $204.55 | 0 |
| 03:06 PM | $204.64 | Up $0.00 | $204.64 | $204.55 | 0 |
| 03:06 PM | $204.64 | Up $0.00 | $204.64 | $204.55 | 0 |
| 03:05 PM | $204.52 | Up $0.00 | $204.53 | $204.52 | 200 |
| 03:04 PM | $204.52 | Up $0.07 | $204.56 | $204.52 | 300 |
| 02:59 PM | $204.45 | Down $ -0.28 | $204.46 | $204.45 | 600 |
| 02:59 PM | $204.45 | Up $0.00 | $204.46 | $204.45 | 0 |
| 02:59 PM | $204.45 | Up $0.00 | $204.46 | $204.45 | 0 |
| 02:59 PM | $204.45 | Up $0.00 | $204.46 | $204.45 | 0 |
| 02:59 PM | $204.45 | Up $0.00 | $204.46 | $204.45 | 0 |
| 02:58 PM | $204.73 | Up $0.07 | $204.73 | $204.73 | 100 |
| 02:56 PM | $204.66 | Up $0.08 | $204.66 | $204.66 | 100 |
| 02:56 PM | $204.66 | Up $0.00 | $204.66 | $204.66 | 0 |
| 02:55 PM | $204.58 | Up $0.06 | $204.58 | $204.58 | 300 |
| 02:49 PM | $204.52 | Down $ -0.01 | $204.52 | $204.52 | 100 |
| 02:49 PM | $204.52 | Up $0.00 | $204.52 | $204.52 | 0 |
| 02:49 PM | $204.52 | Up $0.00 | $204.52 | $204.52 | 0 |
| 02:49 PM | $204.52 | Up $0.00 | $204.52 | $204.52 | 0 |
| 02:49 PM | $204.52 | Up $0.00 | $204.52 | $204.52 | 0 |
| 02:49 PM | $204.52 | Up $0.00 | $204.52 | $204.52 | 0 |
| 02:47 PM | $204.53 | Up $0.12 | $204.53 | $204.48 | 200 |
| 02:47 PM | $204.53 | Up $0.00 | $204.53 | $204.48 | 0 |
| 02:43 PM | $204.41 | Down $ -0.19 | $204.51 | $204.36 | 500 |
| 02:43 PM | $204.41 | Up $0.00 | $204.51 | $204.36 | 0 |
| 02:43 PM | $204.41 | Up $0.00 | $204.51 | $204.36 | 0 |
| 02:43 PM | $204.41 | Up $0.00 | $204.51 | $204.36 | 0 |
| 02:32 PM | $204.60 | Down $ -0.08 | $204.63 | $204.60 | 300 |
| 02:32 PM | $204.60 | Up $0.00 | $204.63 | $204.60 | 0 |
| 02:32 PM | $204.60 | Up $0.00 | $204.63 | $204.60 | 0 |
| 02:32 PM | $204.60 | Up $0.00 | $204.63 | $204.60 | 0 |
| 02:32 PM | $204.60 | Up $0.00 | $204.63 | $204.60 | 0 |
| 02:32 PM | $204.60 | Up $0.00 | $204.63 | $204.60 | 0 |
| 02:32 PM | $204.60 | Up $0.00 | $204.63 | $204.60 | 0 |
| 02:32 PM | $204.60 | Up $0.00 | $204.63 | $204.60 | 0 |
| 02:32 PM | $204.60 | Up $0.00 | $204.63 | $204.60 | 0 |
| 02:32 PM | $204.60 | Up $0.00 | $204.63 | $204.60 | 0 |
| 02:32 PM | $204.60 | Up $0.00 | $204.63 | $204.60 | 0 |
| 02:29 PM | $204.68 | Down $ -0.09 | $204.68 | $204.68 | 100 |
| 02:29 PM | $204.68 | Up $0.00 | $204.68 | $204.68 | 0 |
| 02:29 PM | $204.68 | Up $0.00 | $204.68 | $204.68 | 0 |
| 02:28 PM | $204.77 | Down $ -0.02 | $204.77 | $204.77 | 100 |
| 02:26 PM | $204.79 | Down $ -0.04 | $204.83 | $204.79 | 200 |
| 02:26 PM | $204.79 | Up $0.00 | $204.83 | $204.79 | 0 |
| 02:25 PM | $204.83 | Down $ -0.05 | $204.83 | $204.83 | 100 |
| 02:22 PM | $204.88 | Down $ -0.20 | $204.89 | $204.88 | 200 |
| 02:22 PM | $204.88 | Up $0.00 | $204.89 | $204.88 | 0 |
| 02:22 PM | $204.88 | Up $0.00 | $204.89 | $204.88 | 0 |
| 02:19 PM | $205.08 | Up $0.28 | $205.08 | $204.97 | 200 |
| 02:19 PM | $205.08 | Up $0.00 | $205.08 | $204.97 | 0 |
| 02:19 PM | $205.08 | Up $0.00 | $205.08 | $204.97 | 0 |
| 02:12 PM | $204.80 | Up $0.21 | $204.80 | $204.80 | 200 |
| 02:12 PM | $204.80 | Up $0.00 | $204.80 | $204.80 | 0 |
| 02:12 PM | $204.80 | Up $0.00 | $204.80 | $204.80 | 0 |
| 02:12 PM | $204.80 | Up $0.00 | $204.80 | $204.80 | 0 |
| 02:12 PM | $204.80 | Up $0.00 | $204.80 | $204.80 | 0 |
| 02:12 PM | $204.80 | Up $0.00 | $204.80 | $204.80 | 0 |
| 02:12 PM | $204.80 | Up $0.00 | $204.80 | $204.80 | 0 |
| 02:10 PM | $204.59 | Down $ -0.11 | $204.78 | $204.52 | 800 |
| 02:10 PM | $204.59 | Up $0.00 | $204.78 | $204.52 | 0 |
| 02:05 PM | $204.70 | Up $0.08 | $204.70 | $204.54 | 800 |
| 02:05 PM | $204.70 | Up $0.00 | $204.70 | $204.54 | 0 |
| 02:05 PM | $204.70 | Up $0.00 | $204.70 | $204.54 | 0 |
| 02:05 PM | $204.70 | Up $0.00 | $204.70 | $204.54 | 0 |
| 02:05 PM | $204.70 | Up $0.00 | $204.70 | $204.54 | 0 |
| 02:00 PM | $204.62 | Up $0.16 | $204.62 | $204.62 | 100 |
| 02:00 PM | $204.62 | Up $0.00 | $204.62 | $204.62 | 0 |
| 02:00 PM | $204.62 | Up $0.00 | $204.62 | $204.62 | 0 |
| 02:00 PM | $204.62 | Up $0.00 | $204.62 | $204.62 | 0 |
| 02:00 PM | $204.62 | Up $0.00 | $204.62 | $204.62 | 0 |
| 01:58 PM | $204.46 | Down $ -0.36 | $204.46 | $204.46 | 100 |
| 01:58 PM | $204.46 | Up $0.00 | $204.46 | $204.46 | 0 |
| 01:56 PM | $204.82 | Down $ -0.23 | $204.92 | $204.81 | 900 |
| 01:56 PM | $204.82 | Up $0.00 | $204.92 | $204.81 | 0 |
| 01:49 PM | $205.05 | Up $0.24 | $205.05 | $205.05 | 300 |
| 01:49 PM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 01:49 PM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 01:49 PM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 01:49 PM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 01:49 PM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 01:49 PM | $205.05 | Up $0.00 | $205.05 | $205.05 | 0 |
| 01:48 PM | $204.81 | Down $ -0.14 | $204.86 | $204.81 | 200 |
| 01:34 PM | $204.95 | Up $0.22 | $204.95 | $204.95 | 100 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:34 PM | $204.95 | Up $0.00 | $204.95 | $204.95 | 0 |
| 01:26 PM | $204.73 | Down $ -0.37 | $205.00 | $204.73 | 800 |
| 01:26 PM | $204.73 | Up $0.00 | $205.00 | $204.73 | 0 |
| 01:26 PM | $204.73 | Up $0.00 | $205.00 | $204.73 | 0 |
| 01:26 PM | $204.73 | Up $0.00 | $205.00 | $204.73 | 0 |
| 01:26 PM | $204.73 | Up $0.00 | $205.00 | $204.73 | 0 |
| 01:26 PM | $204.73 | Up $0.00 | $205.00 | $204.73 | 0 |
| 01:26 PM | $204.73 | Up $0.00 | $205.00 | $204.73 | 0 |
| 01:26 PM | $204.73 | Up $0.00 | $205.00 | $204.73 | 0 |
| 01:22 PM | $205.10 | Down $ -0.02 | $205.28 | $205.10 | 300 |
| 01:22 PM | $205.10 | Up $0.00 | $205.28 | $205.10 | 0 |
| 01:22 PM | $205.10 | Up $0.00 | $205.28 | $205.10 | 0 |
| 01:22 PM | $205.10 | Up $0.00 | $205.28 | $205.10 | 0 |
| 01:13 PM | $205.12 | Up $0.36 | $205.18 | $204.87 | 1,000 |
| 01:13 PM | $205.12 | Up $0.00 | $205.18 | $204.87 | 0 |
| 01:13 PM | $205.12 | Up $0.00 | $205.18 | $204.87 | 0 |
| 01:13 PM | $205.12 | Up $0.00 | $205.18 | $204.87 | 0 |
| 01:13 PM | $205.12 | Up $0.00 | $205.18 | $204.87 | 0 |
| 01:13 PM | $205.12 | Up $0.00 | $205.18 | $204.87 | 0 |
| 01:13 PM | $205.12 | Up $0.00 | $205.18 | $204.87 | 0 |
| 01:13 PM | $205.12 | Up $0.00 | $205.18 | $204.87 | 0 |
| 01:13 PM | $205.12 | Up $0.00 | $205.18 | $204.87 | 0 |
| 01:08 PM | $204.76 | Up $0.17 | $204.76 | $204.76 | 100 |
| 01:08 PM | $204.76 | Up $0.00 | $204.76 | $204.76 | 0 |
| 01:08 PM | $204.76 | Up $0.00 | $204.76 | $204.76 | 0 |
| 01:08 PM | $204.76 | Up $0.00 | $204.76 | $204.76 | 0 |
| 01:08 PM | $204.76 | Up $0.00 | $204.76 | $204.76 | 0 |
| 01:05 PM | $204.59 | Up $0.00 | $204.60 | $204.59 | 200 |
| 01:05 PM | $204.59 | Up $0.00 | $204.60 | $204.59 | 0 |
| 01:05 PM | $204.59 | Up $0.00 | $204.60 | $204.59 | 0 |
| 01:04 PM | $204.59 | Up $0.05 | $204.59 | $204.59 | 100 |
| 12:57 PM | $204.54 | Up $0.18 | $204.54 | $204.48 | 400 |
| 12:57 PM | $204.54 | Up $0.00 | $204.54 | $204.48 | 0 |
| 12:57 PM | $204.54 | Up $0.00 | $204.54 | $204.48 | 0 |
| 12:57 PM | $204.54 | Up $0.00 | $204.54 | $204.48 | 0 |
| 12:57 PM | $204.54 | Up $0.00 | $204.54 | $204.48 | 0 |
| 12:57 PM | $204.54 | Up $0.00 | $204.54 | $204.48 | 0 |
| 12:57 PM | $204.54 | Up $0.00 | $204.54 | $204.48 | 0 |
| 12:52 PM | $204.36 | Up $0.49 | $204.36 | $204.36 | 100 |
| 12:52 PM | $204.36 | Up $0.00 | $204.36 | $204.36 | 0 |
| 12:52 PM | $204.36 | Up $0.00 | $204.36 | $204.36 | 0 |
| 12:52 PM | $204.36 | Up $0.00 | $204.36 | $204.36 | 0 |
| 12:52 PM | $204.36 | Up $0.00 | $204.36 | $204.36 | 0 |
| 12:40 PM | $203.87 | Down $ -0.26 | $203.87 | $203.87 | 100 |
| 12:40 PM | $203.87 | Up $0.00 | $203.87 | $203.87 | 0 |
| 12:40 PM | $203.87 | Up $0.00 | $203.87 | $203.87 | 0 |
| 12:40 PM | $203.87 | Up $0.00 | $203.87 | $203.87 | 0 |
| 12:40 PM | $203.87 | Up $0.00 | $203.87 | $203.87 | 0 |
| 12:40 PM | $203.87 | Up $0.00 | $203.87 | $203.87 | 0 |
| 12:40 PM | $203.87 | Up $0.00 | $203.87 | $203.87 | 0 |
| 12:40 PM | $203.87 | Up $0.00 | $203.87 | $203.87 | 0 |
| 12:40 PM | $203.87 | Up $0.00 | $203.87 | $203.87 | 0 |
| 12:40 PM | $203.87 | Up $0.00 | $203.87 | $203.87 | 0 |
| 12:40 PM | $203.87 | Up $0.00 | $203.87 | $203.87 | 0 |
| 12:40 PM | $203.87 | Up $0.00 | $203.87 | $203.87 | 0 |
| 12:35 PM | $204.13 | Up $0.36 | $204.13 | $204.13 | 100 |
| 12:35 PM | $204.13 | Up $0.00 | $204.13 | $204.13 | 0 |
| 12:35 PM | $204.13 | Up $0.00 | $204.13 | $204.13 | 0 |
| 12:35 PM | $204.13 | Up $0.00 | $204.13 | $204.13 | 0 |
| 12:35 PM | $204.13 | Up $0.00 | $204.13 | $204.13 | 0 |
| 12:26 PM | $203.77 | Down $ -0.13 | $203.81 | $203.77 | 200 |
| 12:26 PM | $203.77 | Up $0.00 | $203.81 | $203.77 | 0 |
| 12:26 PM | $203.77 | Up $0.00 | $203.81 | $203.77 | 0 |
| 12:26 PM | $203.77 | Up $0.00 | $203.81 | $203.77 | 0 |
| 12:26 PM | $203.77 | Up $0.00 | $203.81 | $203.77 | 0 |
| 12:26 PM | $203.77 | Up $0.00 | $203.81 | $203.77 | 0 |
| 12:26 PM | $203.77 | Up $0.00 | $203.81 | $203.77 | 0 |
| 12:26 PM | $203.77 | Up $0.00 | $203.81 | $203.77 | 0 |
| 12:26 PM | $203.77 | Up $0.00 | $203.81 | $203.77 | 0 |
| 12:24 PM | $203.90 | Down $ -0.21 | $204.09 | $203.90 | 300 |
| 12:24 PM | $203.90 | Up $0.00 | $204.09 | $203.90 | 0 |
| 12:16 PM | $204.11 | Up $0.54 | $204.13 | $204.11 | 400 |
| 12:16 PM | $204.11 | Up $0.00 | $204.13 | $204.11 | 0 |
| 12:16 PM | $204.11 | Up $0.00 | $204.13 | $204.11 | 0 |
| 12:16 PM | $204.11 | Up $0.00 | $204.13 | $204.11 | 0 |
| 12:16 PM | $204.11 | Up $0.00 | $204.13 | $204.11 | 0 |
| 12:16 PM | $204.11 | Up $0.00 | $204.13 | $204.11 | 0 |
| 12:16 PM | $204.11 | Up $0.00 | $204.13 | $204.11 | 0 |
| 12:16 PM | $204.11 | Up $0.00 | $204.13 | $204.11 | 0 |
| 12:08 PM | $203.57 | Down $ -0.40 | $203.57 | $203.57 | 100 |
| 12:08 PM | $203.57 | Up $0.00 | $203.57 | $203.57 | 0 |
| 12:08 PM | $203.57 | Up $0.00 | $203.57 | $203.57 | 0 |
| 12:08 PM | $203.57 | Up $0.00 | $203.57 | $203.57 | 0 |
| 12:08 PM | $203.57 | Up $0.00 | $203.57 | $203.57 | 0 |
| 12:08 PM | $203.57 | Up $0.00 | $203.57 | $203.57 | 0 |
| 12:08 PM | $203.57 | Up $0.00 | $203.57 | $203.57 | 0 |
| 12:08 PM | $203.57 | Up $0.00 | $203.57 | $203.57 | 0 |
| 12:07 PM | $203.97 | Up $0.00 | $203.97 | $203.97 | 300 |
| 12:04 PM | $203.97 | Up $0.26 | $203.97 | $203.97 | 100 |
| 12:04 PM | $203.97 | Up $0.00 | $203.97 | $203.97 | 0 |
| 12:04 PM | $203.97 | Up $0.00 | $203.97 | $203.97 | 0 |
| 11:42 AM | $203.71 | Down $ -0.11 | $203.73 | $203.71 | 300 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:42 AM | $203.71 | Up $0.00 | $203.73 | $203.71 | 0 |
| 11:38 AM | $203.82 | Down $ -0.18 | $203.82 | $203.82 | 100 |
| 11:38 AM | $203.82 | Up $0.00 | $203.82 | $203.82 | 0 |
| 11:38 AM | $203.82 | Up $0.00 | $203.82 | $203.82 | 0 |
| 11:38 AM | $203.82 | Up $0.00 | $203.82 | $203.82 | 0 |
| 11:30 AM | $204.00 | Down $ -0.25 | $204.00 | $203.78 | 300 |
| 11:30 AM | $204.00 | Up $0.00 | $204.00 | $203.78 | 0 |
| 11:30 AM | $204.00 | Up $0.00 | $204.00 | $203.78 | 0 |
| 11:30 AM | $204.00 | Up $0.00 | $204.00 | $203.78 | 0 |
| 11:30 AM | $204.00 | Up $0.00 | $204.00 | $203.78 | 0 |
| 11:30 AM | $204.00 | Up $0.00 | $204.00 | $203.78 | 0 |
| 11:30 AM | $204.00 | Up $0.00 | $204.00 | $203.78 | 0 |
| 11:30 AM | $204.00 | Up $0.00 | $204.00 | $203.78 | 0 |
| 11:23 AM | $204.25 | Down $ -0.28 | $204.28 | $204.25 | 700 |
| 11:23 AM | $204.25 | Up $0.00 | $204.28 | $204.25 | 0 |
| 11:23 AM | $204.25 | Up $0.00 | $204.28 | $204.25 | 0 |
| 11:23 AM | $204.25 | Up $0.00 | $204.28 | $204.25 | 0 |
| 11:23 AM | $204.25 | Up $0.00 | $204.28 | $204.25 | 0 |
| 11:23 AM | $204.25 | Up $0.00 | $204.28 | $204.25 | 0 |
| 11:23 AM | $204.25 | Up $0.00 | $204.28 | $204.25 | 0 |
| 11:11 AM | $204.54 | Up $0.50 | $204.54 | $204.54 | 300 |
| 11:11 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 11:11 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 11:11 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 11:11 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 11:11 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 11:11 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 11:11 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 11:11 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 11:11 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 11:11 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 11:11 AM | $204.54 | Up $0.00 | $204.54 | $204.54 | 0 |
| 11:10 AM | $204.03 | Up $0.03 | $204.03 | $204.03 | 100 |
| 11:08 AM | $204.00 | Up $0.04 | $204.00 | $204.00 | 100 |
| 11:08 AM | $204.00 | Up $0.00 | $204.00 | $204.00 | 0 |
| 11:04 AM | $203.96 | Up $0.04 | $204.17 | $203.96 | 600 |
| 11:04 AM | $203.96 | Up $0.00 | $204.17 | $203.96 | 0 |
| 11:04 AM | $203.96 | Up $0.00 | $204.17 | $203.96 | 0 |
| 11:04 AM | $203.96 | Up $0.00 | $204.17 | $203.96 | 0 |
| 11:01 AM | $203.92 | Up $0.17 | $203.92 | $203.92 | 100 |
| 11:01 AM | $203.92 | Up $0.00 | $203.92 | $203.92 | 0 |
| 11:01 AM | $203.92 | Up $0.00 | $203.92 | $203.92 | 0 |
| 10:58 AM | $203.75 | Down $ -0.12 | $203.75 | $203.75 | 100 |
| 10:58 AM | $203.75 | Up $0.00 | $203.75 | $203.75 | 0 |
| 10:58 AM | $203.75 | Up $0.00 | $203.75 | $203.75 | 0 |
| 10:57 AM | $203.86 | Up $0.06 | $203.86 | $203.86 | 100 |
| 10:53 AM | $203.80 | Down $ -0.01 | $203.82 | $203.80 | 300 |
| 10:53 AM | $203.80 | Up $0.00 | $203.82 | $203.80 | 0 |
| 10:53 AM | $203.80 | Up $0.00 | $203.82 | $203.80 | 0 |
| 10:53 AM | $203.80 | Up $0.00 | $203.82 | $203.80 | 0 |
| 10:52 AM | $203.81 | Down $ -0.22 | $203.81 | $203.81 | 100 |
| 10:48 AM | $204.04 | Down $ -0.03 | $204.04 | $203.81 | 1,300 |
| 10:48 AM | $204.04 | Up $0.00 | $204.04 | $203.81 | 0 |
| 10:48 AM | $204.04 | Up $0.00 | $204.04 | $203.81 | 0 |
| 10:48 AM | $204.04 | Up $0.00 | $204.04 | $203.81 | 0 |
| 10:47 AM | $204.07 | Down $ -0.01 | $204.23 | $203.89 | 1,100 |
| 10:42 AM | $204.08 | Down $ -0.30 | $204.11 | $204.08 | 200 |
| 10:42 AM | $204.08 | Up $0.00 | $204.11 | $204.08 | 0 |
| 10:42 AM | $204.08 | Up $0.00 | $204.11 | $204.08 | 0 |
| 10:42 AM | $204.08 | Up $0.00 | $204.11 | $204.08 | 0 |
| 10:42 AM | $204.08 | Up $0.00 | $204.11 | $204.08 | 0 |
| 10:40 AM | $204.38 | Down $ -0.16 | $204.60 | $204.38 | 400 |
| 10:40 AM | $204.38 | Up $0.00 | $204.60 | $204.38 | 0 |
| 10:39 AM | $204.54 | Up $0.45 | $204.54 | $204.53 | 300 |
| 10:36 AM | $204.09 | Up $0.47 | $204.09 | $203.71 | 300 |
| 10:36 AM | $204.09 | Up $0.00 | $204.09 | $203.71 | 0 |
| 10:36 AM | $204.09 | Up $0.00 | $204.09 | $203.71 | 0 |
| 10:34 AM | $203.62 | Down $ -0.07 | $203.62 | $203.62 | 100 |
| 10:34 AM | $203.62 | Up $0.00 | $203.62 | $203.62 | 0 |
| 10:33 AM | $203.69 | Up $0.65 | $203.69 | $203.62 | 800 |
| 10:31 AM | $203.05 | Up $0.24 | $203.09 | $203.05 | 900 |
| 10:31 AM | $203.05 | Up $0.00 | $203.09 | $203.05 | 0 |
| 10:28 AM | $202.80 | Down $ -0.01 | $202.80 | $202.68 | 500 |
| 10:28 AM | $202.80 | Up $0.00 | $202.80 | $202.68 | 0 |
| 10:28 AM | $202.80 | Up $0.00 | $202.80 | $202.68 | 0 |
| 10:25 AM | $202.81 | Down $ -0.13 | $202.85 | $202.81 | 500 |
| 10:25 AM | $202.81 | Up $0.00 | $202.85 | $202.81 | 0 |
| 10:25 AM | $202.81 | Up $0.00 | $202.85 | $202.81 | 0 |
| 10:23 AM | $202.94 | Down $ -0.19 | $202.94 | $202.94 | 200 |
| 10:23 AM | $202.94 | Up $0.00 | $202.94 | $202.94 | 0 |
| 10:20 AM | $203.13 | Down $ -0.29 | $203.20 | $203.13 | 400 |
| 10:20 AM | $203.13 | Up $0.00 | $203.20 | $203.13 | 0 |
| 10:20 AM | $203.13 | Up $0.00 | $203.20 | $203.13 | 0 |
| 10:19 AM | $203.42 | Down $ -0.13 | $203.47 | $203.42 | 400 |
| 10:18 AM | $203.55 | Up $0.65 | $203.55 | $203.55 | 100 |
| 10:10 AM | $202.90 | Up $0.24 | $202.90 | $202.90 | 100 |
| 10:10 AM | $202.90 | Up $0.00 | $202.90 | $202.90 | 0 |
| 10:10 AM | $202.90 | Up $0.00 | $202.90 | $202.90 | 0 |
| 10:10 AM | $202.90 | Up $0.00 | $202.90 | $202.90 | 0 |
| 10:10 AM | $202.90 | Up $0.00 | $202.90 | $202.90 | 0 |
| 10:10 AM | $202.90 | Up $0.00 | $202.90 | $202.90 | 0 |
| 10:10 AM | $202.90 | Up $0.00 | $202.90 | $202.90 | 0 |
| 10:10 AM | $202.90 | Up $0.00 | $202.90 | $202.90 | 0 |
| 10:07 AM | $202.66 | Up $0.28 | $202.66 | $202.66 | 100 |
| 10:07 AM | $202.66 | Up $0.00 | $202.66 | $202.66 | 0 |
| 10:07 AM | $202.66 | Up $0.00 | $202.66 | $202.66 | 0 |
| 09:55 AM | $202.38 | Up $0.08 | $202.38 | $202.30 | 600 |
| 09:55 AM | $202.38 | Up $0.00 | $202.38 | $202.30 | 0 |
| 09:55 AM | $202.38 | Up $0.00 | $202.38 | $202.30 | 0 |
| 09:55 AM | $202.38 | Up $0.00 | $202.38 | $202.30 | 0 |
| 09:55 AM | $202.38 | Up $0.00 | $202.38 | $202.30 | 0 |
| 09:55 AM | $202.38 | Up $0.00 | $202.38 | $202.30 | 0 |
| 09:55 AM | $202.38 | Up $0.00 | $202.38 | $202.30 | 0 |
| 09:55 AM | $202.38 | Up $0.00 | $202.38 | $202.30 | 0 |
| 09:55 AM | $202.38 | Up $0.00 | $202.38 | $202.30 | 0 |
| 09:55 AM | $202.38 | Up $0.00 | $202.38 | $202.30 | 0 |
| 09:55 AM | $202.38 | Up $0.00 | $202.38 | $202.30 | 0 |
| 09:55 AM | $202.38 | Up $0.00 | $202.38 | $202.30 | 0 |
| 09:54 AM | $202.30 | Up $0.44 | $202.30 | $202.25 | 500 |
| 09:53 AM | $201.86 | Up $0.26 | $201.86 | $201.86 | 100 |
| 09:52 AM | $201.60 | Down $ -0.23 | $201.60 | $201.60 | 100 |
| 09:50 AM | $201.83 | Down $ -0.42 | $202.20 | $201.83 | 700 |
| 09:50 AM | $201.83 | Up $0.00 | $202.20 | $201.83 | 0 |
| 09:49 AM | $202.25 | Down $ -0.13 | $202.25 | $202.25 | 100 |
| 09:48 AM | $202.38 | Down $ -0.16 | $202.41 | $202.38 | 200 |
| 09:47 AM | $202.54 | Down $ -0.12 | $203.08 | $202.54 | 2,100 |
| 09:46 AM | $202.66 | Down $ -0.03 | $202.66 | $202.66 | 200 |
| 09:45 AM | $202.69 | Down $ -0.16 | $202.85 | $202.63 | 500 |
| 09:44 AM | $202.85 | Up $0.25 | $202.85 | $202.84 | 400 |
| 09:43 AM | $202.60 | Down $ -0.27 | $202.76 | $202.60 | 200 |
| 09:40 AM | $202.87 | Up $0.88 | $202.91 | $202.87 | 400 |
| 09:40 AM | $202.87 | Up $0.00 | $202.91 | $202.87 | 0 |
| 09:40 AM | $202.87 | Up $0.00 | $202.91 | $202.87 | 0 |
| 09:38 AM | $201.99 | Up $0.01 | $201.99 | $201.99 | 100 |
| 09:38 AM | $201.99 | Up $0.00 | $201.99 | $201.99 | 0 |
| 09:34 AM | $201.98 | Down $ -0.14 | $202.28 | $201.98 | 400 |
| 09:34 AM | $201.98 | Up $0.00 | $202.28 | $201.98 | 0 |
| 09:34 AM | $201.98 | Up $0.00 | $202.28 | $201.98 | 0 |
| 09:34 AM | $201.98 | Up $0.00 | $202.28 | $201.98 | 0 |
| 09:33 AM | $202.12 | Up $1.49 | $202.12 | $202.10 | 400 |
| 09:31 AM | $200.63 | Down $ -0.50 | $200.64 | $200.63 | 200 |
| 09:31 AM | $200.63 | Up $0.00 | $200.64 | $200.63 | 0 |
| 09:30 AM | $201.13 | Down $ -1.61 | $202.28 | $201.13 | 300 |
| Previous close | $202.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-02-2025 | $205.36 | $203.97 | $205.59 | $203.57 | 29,200 |
| 03-02-2025 | $202.74 | $203.30 | $204.21 | $202.74 | 43,100 |
| 31-01-2025 | $206.79 | $206.18 | $207.79 | $205.50 | 33,600 |
| 30-01-2025 | $207.44 | $207.34 | $208.13 | $206.24 | 27,400 |
| 29-01-2025 | $203.03 | $206.19 | $206.29 | $203.02 | 29,800 |
| 28-01-2025 | $207.02 | $206.25 | $207.63 | $206.13 | 27,200 |
| 27-01-2025 | $206.99 | $205.44 | $207.26 | $205.31 | 27,500 |
| 24-01-2025 | $202.53 | $203.50 | $203.95 | $201.58 | 25,300 |
| 23-01-2025 | $204.11 | $203.04 | $204.45 | $202.98 | 21,800 |
| 22-01-2025 | $201.81 | $201.78 | $203.18 | $201.78 | 30,100 |
| 21-01-2025 | $200.92 | $201.53 | $201.85 | $200.54 | 36,800 |
| 20-01-2025 | $201.64 | $202.26 | $202.95 | $201.15 | 9,800 |
| 17-01-2025 | $199.25 | $199.07 | $199.50 | $198.46 | 20,300 |
| 16-01-2025 | $196.90 | $196.43 | $197.71 | $195.35 | 41,500 |
| 15-01-2025 | $193.35 | $189.13 | $193.69 | $188.65 | 53,800 |
| 14-01-2025 | $183.32 | $182.50 | $183.69 | $182.24 | 65,200 |
| 13-01-2025 | $184.96 | $185.30 | $186.29 | $184.81 | 45,700 |
| 10-01-2025 | $188.79 | $187.59 | $189.29 | $187.38 | 35,400 |
| 09-01-2025 | $193.82 | $192.73 | $194.02 | $190.87 | 20,700 |
| 08-01-2025 | $193.95 | $194.05 | $194.81 | $193.47 | 41,200 |
| 07-01-2025 | $195.32 | $194.60 | $196.24 | $193.99 | 20,700 |
| 06-01-2025 | $196.27 | $196.85 | $197.54 | $195.62 | 16,000 |
| 03-01-2025 | $196.74 | $195.12 | $197.44 | $194.54 | 20,400 |
| 02-01-2025 | $193.53 | $195.98 | $196.08 | $192.57 | 32,800 |
| 31-12-2024 | $195.48 | $193.94 | $195.48 | $193.56 | 24,400 |
| 30-12-2024 | $192.41 | $193.08 | $193.45 | $192.22 | 33,000 |
| 27-12-2024 | $194.70 | $193.77 | $194.70 | $193.33 | 25,800 |
| 24-12-2024 | $196.87 | $195.96 | $196.87 | $195.90 | 3,300 |
| 23-12-2024 | $194.14 | $194.55 | $195.65 | $193.90 | 26,200 |
| 20-12-2024 | $194.67 | $196.09 | $196.27 | $193.94 | 175,700 |
Graphs are not available, please refer to the detailed table