Quotes and Market Data
Find a quote
COLLIERS INTERNATIONAL GROUP INC
198.89 Down -1.82 (-0.92 %)
Delayed : 2024/11/20 16:00:01
- Previous close $200.71
- Opening $197.44
- Price Ask $125.00
- Price Bid $125.00
- Size Bid 1
- Size Ask 1
- Today High $199.03
- Today Low $196.24
- 52 Weeks High $217.53
- 52 Weeks Low $138.13
- Volume 51,278
Fundamentals
- P/E Ratio : 44.81
- Earnings/Share : 1.55
- Dividends/Share : $0.20
- Current Div. Yield : 0.21
- Market Cap (M) : 10,032.08
- Shares Out (M) : 50.44
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $198.89 | Up $0.01 | $198.89 | $198.89 | 6,600 |
| 03:59 PM | $198.88 | Up $0.12 | $198.88 | $198.87 | 200 |
| 03:57 PM | $198.76 | Down $ -0.27 | $198.79 | $198.72 | 1,800 |
| 03:57 PM | $198.76 | Up $0.00 | $198.79 | $198.72 | 0 |
| 03:55 PM | $199.03 | Up $0.24 | $199.03 | $198.76 | 1,000 |
| 03:55 PM | $199.03 | Up $0.00 | $199.03 | $198.76 | 0 |
| 03:54 PM | $198.79 | Up $0.01 | $198.79 | $198.79 | 100 |
| 03:50 PM | $198.78 | Up $0.40 | $198.78 | $198.41 | 1,200 |
| 03:50 PM | $198.78 | Up $0.00 | $198.78 | $198.41 | 0 |
| 03:50 PM | $198.78 | Up $0.00 | $198.78 | $198.41 | 0 |
| 03:50 PM | $198.78 | Up $0.00 | $198.78 | $198.41 | 0 |
| 03:49 PM | $198.38 | Down $ -0.22 | $198.67 | $198.38 | 2,300 |
| 03:48 PM | $198.60 | Down $ -0.01 | $198.61 | $198.60 | 300 |
| 03:44 PM | $198.61 | Up $0.40 | $198.61 | $198.61 | 100 |
| 03:44 PM | $198.61 | Up $0.00 | $198.61 | $198.61 | 0 |
| 03:44 PM | $198.61 | Up $0.00 | $198.61 | $198.61 | 0 |
| 03:44 PM | $198.61 | Up $0.00 | $198.61 | $198.61 | 0 |
| 03:42 PM | $198.21 | Up $0.23 | $198.21 | $198.10 | 1,500 |
| 03:42 PM | $198.21 | Up $0.00 | $198.21 | $198.10 | 0 |
| 03:39 PM | $197.98 | Up $0.44 | $197.98 | $197.95 | 500 |
| 03:39 PM | $197.98 | Up $0.00 | $197.98 | $197.95 | 0 |
| 03:39 PM | $197.98 | Up $0.00 | $197.98 | $197.95 | 0 |
| 03:37 PM | $197.54 | Down $ -0.15 | $197.55 | $197.54 | 500 |
| 03:37 PM | $197.54 | Up $0.00 | $197.55 | $197.54 | 0 |
| 03:32 PM | $197.69 | Up $0.05 | $197.69 | $197.66 | 400 |
| 03:32 PM | $197.69 | Up $0.00 | $197.69 | $197.66 | 0 |
| 03:32 PM | $197.69 | Up $0.00 | $197.69 | $197.66 | 0 |
| 03:32 PM | $197.69 | Up $0.00 | $197.69 | $197.66 | 0 |
| 03:32 PM | $197.69 | Up $0.00 | $197.69 | $197.66 | 0 |
| 03:30 PM | $197.64 | Up $0.01 | $197.64 | $197.64 | 100 |
| 03:30 PM | $197.64 | Up $0.00 | $197.64 | $197.64 | 0 |
| 03:29 PM | $197.63 | Up $0.23 | $197.63 | $197.62 | 200 |
| 03:27 PM | $197.40 | Down $ -0.30 | $197.40 | $197.40 | 200 |
| 03:27 PM | $197.40 | Up $0.00 | $197.40 | $197.40 | 0 |
| 03:26 PM | $197.70 | Up $0.17 | $197.70 | $197.70 | 100 |
| 03:25 PM | $197.53 | Up $0.15 | $197.53 | $197.39 | 400 |
| 03:22 PM | $197.38 | Down $ -0.05 | $197.44 | $197.38 | 400 |
| 03:22 PM | $197.38 | Up $0.00 | $197.44 | $197.38 | 0 |
| 03:22 PM | $197.38 | Up $0.00 | $197.44 | $197.38 | 0 |
| 03:21 PM | $197.43 | Up $0.03 | $197.58 | $197.43 | 300 |
| 03:18 PM | $197.41 | Up $0.22 | $197.41 | $197.41 | 100 |
| 03:18 PM | $197.41 | Up $0.00 | $197.41 | $197.41 | 0 |
| 03:18 PM | $197.41 | Up $0.00 | $197.41 | $197.41 | 0 |
| 03:16 PM | $197.19 | Down $ -0.11 | $197.24 | $197.19 | 200 |
| 03:16 PM | $197.19 | Up $0.00 | $197.24 | $197.19 | 0 |
| 03:12 PM | $197.30 | Up $0.30 | $197.30 | $197.30 | 100 |
| 03:12 PM | $197.30 | Up $0.00 | $197.30 | $197.30 | 0 |
| 03:12 PM | $197.30 | Up $0.00 | $197.30 | $197.30 | 0 |
| 03:12 PM | $197.30 | Up $0.00 | $197.30 | $197.30 | 0 |
| 02:54 PM | $197.00 | Down $ -0.81 | $197.59 | $197.00 | 700 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:54 PM | $197.00 | Up $0.00 | $197.59 | $197.00 | 0 |
| 02:48 PM | $197.81 | Up $0.49 | $197.81 | $197.57 | 300 |
| 02:48 PM | $197.81 | Up $0.00 | $197.81 | $197.57 | 0 |
| 02:48 PM | $197.81 | Up $0.00 | $197.81 | $197.57 | 0 |
| 02:48 PM | $197.81 | Up $0.00 | $197.81 | $197.57 | 0 |
| 02:48 PM | $197.81 | Up $0.00 | $197.81 | $197.57 | 0 |
| 02:48 PM | $197.81 | Up $0.00 | $197.81 | $197.57 | 0 |
| 02:43 PM | $197.32 | Up $0.32 | $197.36 | $197.32 | 200 |
| 02:43 PM | $197.32 | Up $0.00 | $197.36 | $197.32 | 0 |
| 02:43 PM | $197.32 | Up $0.00 | $197.36 | $197.32 | 0 |
| 02:43 PM | $197.32 | Up $0.00 | $197.36 | $197.32 | 0 |
| 02:43 PM | $197.32 | Up $0.00 | $197.36 | $197.32 | 0 |
| 02:21 PM | $197.00 | Up $0.04 | $197.00 | $197.00 | 200 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:21 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:16 PM | $196.96 | Up $0.05 | $196.96 | $196.96 | 100 |
| 02:16 PM | $196.96 | Up $0.00 | $196.96 | $196.96 | 0 |
| 02:16 PM | $196.96 | Up $0.00 | $196.96 | $196.96 | 0 |
| 02:16 PM | $196.96 | Up $0.00 | $196.96 | $196.96 | 0 |
| 02:16 PM | $196.96 | Up $0.00 | $196.96 | $196.96 | 0 |
| 02:15 PM | $196.91 | Down $ -0.09 | $196.91 | $196.91 | 100 |
| 02:13 PM | $197.00 | Up $0.05 | $197.00 | $197.00 | 100 |
| 02:13 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:08 PM | $196.95 | Down $ -0.15 | $196.96 | $196.95 | 300 |
| 02:08 PM | $196.95 | Up $0.00 | $196.96 | $196.95 | 0 |
| 02:08 PM | $196.95 | Up $0.00 | $196.96 | $196.95 | 0 |
| 02:08 PM | $196.95 | Up $0.00 | $196.96 | $196.95 | 0 |
| 02:08 PM | $196.95 | Up $0.00 | $196.96 | $196.95 | 0 |
| 02:04 PM | $197.10 | Down $ -0.01 | $197.10 | $197.10 | 200 |
| 02:04 PM | $197.10 | Up $0.00 | $197.10 | $197.10 | 0 |
| 02:04 PM | $197.10 | Up $0.00 | $197.10 | $197.10 | 0 |
| 02:04 PM | $197.10 | Up $0.00 | $197.10 | $197.10 | 0 |
| 02:01 PM | $197.11 | Down $ -0.10 | $197.12 | $196.99 | 700 |
| 02:01 PM | $197.11 | Up $0.00 | $197.12 | $196.99 | 0 |
| 02:01 PM | $197.11 | Up $0.00 | $197.12 | $196.99 | 0 |
| 01:53 PM | $197.21 | Up $0.21 | $197.21 | $197.15 | 200 |
| 01:53 PM | $197.21 | Up $0.00 | $197.21 | $197.15 | 0 |
| 01:53 PM | $197.21 | Up $0.00 | $197.21 | $197.15 | 0 |
| 01:53 PM | $197.21 | Up $0.00 | $197.21 | $197.15 | 0 |
| 01:53 PM | $197.21 | Up $0.00 | $197.21 | $197.15 | 0 |
| 01:53 PM | $197.21 | Up $0.00 | $197.21 | $197.15 | 0 |
| 01:53 PM | $197.21 | Up $0.00 | $197.21 | $197.15 | 0 |
| 01:53 PM | $197.21 | Up $0.00 | $197.21 | $197.15 | 0 |
| 01:42 PM | $197.00 | Down $ -0.04 | $197.00 | $197.00 | 100 |
| 01:42 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 01:42 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 01:42 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 01:42 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 01:42 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 01:42 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 01:42 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 01:42 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 01:42 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 01:42 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 01:39 PM | $197.04 | Down $ -0.25 | $197.04 | $197.04 | 100 |
| 01:39 PM | $197.04 | Up $0.00 | $197.04 | $197.04 | 0 |
| 01:39 PM | $197.04 | Up $0.00 | $197.04 | $197.04 | 0 |
| 01:36 PM | $197.29 | Down $ -0.08 | $197.29 | $197.29 | 300 |
| 01:36 PM | $197.29 | Up $0.00 | $197.29 | $197.29 | 0 |
| 01:36 PM | $197.29 | Up $0.00 | $197.29 | $197.29 | 0 |
| 01:07 PM | $197.37 | Up $0.24 | $197.37 | $197.35 | 400 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:07 PM | $197.37 | Up $0.00 | $197.37 | $197.35 | 0 |
| 01:06 PM | $197.13 | Down $ -1.16 | $197.70 | $197.13 | 500 |
| 12:58 PM | $198.29 | Up $0.46 | $198.29 | $198.29 | 100 |
| 12:58 PM | $198.29 | Up $0.00 | $198.29 | $198.29 | 0 |
| 12:58 PM | $198.29 | Up $0.00 | $198.29 | $198.29 | 0 |
| 12:58 PM | $198.29 | Up $0.00 | $198.29 | $198.29 | 0 |
| 12:58 PM | $198.29 | Up $0.00 | $198.29 | $198.29 | 0 |
| 12:58 PM | $198.29 | Up $0.00 | $198.29 | $198.29 | 0 |
| 12:58 PM | $198.29 | Up $0.00 | $198.29 | $198.29 | 0 |
| 12:58 PM | $198.29 | Up $0.00 | $198.29 | $198.29 | 0 |
| 12:54 PM | $197.83 | Down $ -0.57 | $198.10 | $197.83 | 800 |
| 12:54 PM | $197.83 | Up $0.00 | $198.10 | $197.83 | 0 |
| 12:54 PM | $197.83 | Up $0.00 | $198.10 | $197.83 | 0 |
| 12:54 PM | $197.83 | Up $0.00 | $198.10 | $197.83 | 0 |
| 12:42 PM | $198.40 | Down $ -0.15 | $198.40 | $198.40 | 100 |
| 12:42 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 12:42 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 12:42 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 12:42 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 12:42 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 12:42 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 12:42 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 12:42 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 12:42 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 12:42 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 12:42 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 12:41 PM | $198.55 | Up $0.02 | $198.61 | $198.55 | 500 |
| 12:38 PM | $198.53 | Up $0.03 | $198.63 | $198.53 | 200 |
| 12:38 PM | $198.53 | Up $0.00 | $198.63 | $198.53 | 0 |
| 12:38 PM | $198.53 | Up $0.00 | $198.63 | $198.53 | 0 |
| 12:37 PM | $198.50 | Up $0.62 | $198.56 | $198.50 | 500 |
| 12:22 PM | $197.88 | Down $ -0.02 | $197.88 | $197.88 | 100 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:22 PM | $197.88 | Up $0.00 | $197.88 | $197.88 | 0 |
| 12:20 PM | $197.90 | Up $0.02 | $197.90 | $197.90 | 200 |
| 12:20 PM | $197.90 | Up $0.00 | $197.90 | $197.90 | 0 |
| 12:14 PM | $197.88 | Down $ -0.04 | $197.90 | $197.88 | 800 |
| 12:14 PM | $197.88 | Up $0.00 | $197.90 | $197.88 | 0 |
| 12:14 PM | $197.88 | Up $0.00 | $197.90 | $197.88 | 0 |
| 12:14 PM | $197.88 | Up $0.00 | $197.90 | $197.88 | 0 |
| 12:14 PM | $197.88 | Up $0.00 | $197.90 | $197.88 | 0 |
| 12:14 PM | $197.88 | Up $0.00 | $197.90 | $197.88 | 0 |
| 12:12 PM | $197.92 | Up $0.00 | $197.92 | $197.92 | 100 |
| 12:12 PM | $197.92 | Up $0.00 | $197.92 | $197.92 | 0 |
| 12:09 PM | $197.92 | Down $ -0.14 | $197.92 | $197.92 | 500 |
| 12:09 PM | $197.92 | Up $0.00 | $197.92 | $197.92 | 0 |
| 12:09 PM | $197.92 | Up $0.00 | $197.92 | $197.92 | 0 |
| 12:07 PM | $198.06 | Up $0.19 | $198.06 | $198.06 | 100 |
| 12:07 PM | $198.06 | Up $0.00 | $198.06 | $198.06 | 0 |
| 12:00 PM | $197.87 | Down $ -0.06 | $197.87 | $197.87 | 100 |
| 12:00 PM | $197.87 | Up $0.00 | $197.87 | $197.87 | 0 |
| 12:00 PM | $197.87 | Up $0.00 | $197.87 | $197.87 | 0 |
| 12:00 PM | $197.87 | Up $0.00 | $197.87 | $197.87 | 0 |
| 12:00 PM | $197.87 | Up $0.00 | $197.87 | $197.87 | 0 |
| 12:00 PM | $197.87 | Up $0.00 | $197.87 | $197.87 | 0 |
| 12:00 PM | $197.87 | Up $0.00 | $197.87 | $197.87 | 0 |
| 11:59 AM | $197.93 | Down $ -0.07 | $197.96 | $197.93 | 700 |
| 11:58 AM | $198.00 | Up $0.00 | $198.00 | $198.00 | 100 |
| 11:52 AM | $198.00 | Down $ -0.04 | $198.00 | $198.00 | 200 |
| 11:52 AM | $198.00 | Up $0.00 | $198.00 | $198.00 | 0 |
| 11:52 AM | $198.00 | Up $0.00 | $198.00 | $198.00 | 0 |
| 11:52 AM | $198.00 | Up $0.00 | $198.00 | $198.00 | 0 |
| 11:52 AM | $198.00 | Up $0.00 | $198.00 | $198.00 | 0 |
| 11:52 AM | $198.00 | Up $0.00 | $198.00 | $198.00 | 0 |
| 11:51 AM | $198.04 | Up $0.04 | $198.05 | $198.04 | 200 |
| 11:47 AM | $198.00 | Down $ -0.14 | $198.01 | $198.00 | 500 |
| 11:47 AM | $198.00 | Up $0.00 | $198.01 | $198.00 | 0 |
| 11:47 AM | $198.00 | Up $0.00 | $198.01 | $198.00 | 0 |
| 11:47 AM | $198.00 | Up $0.00 | $198.01 | $198.00 | 0 |
| 11:46 AM | $198.14 | Up $0.11 | $198.17 | $198.14 | 500 |
| 11:43 AM | $198.03 | Up $0.13 | $198.03 | $198.03 | 100 |
| 11:43 AM | $198.03 | Up $0.00 | $198.03 | $198.03 | 0 |
| 11:43 AM | $198.03 | Up $0.00 | $198.03 | $198.03 | 0 |
| 11:39 AM | $197.90 | Up $0.35 | $197.90 | $197.88 | 300 |
| 11:39 AM | $197.90 | Up $0.00 | $197.90 | $197.88 | 0 |
| 11:39 AM | $197.90 | Up $0.00 | $197.90 | $197.88 | 0 |
| 11:39 AM | $197.90 | Up $0.00 | $197.90 | $197.88 | 0 |
| 11:31 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 500 |
| 11:31 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:31 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:31 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:31 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:31 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:31 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:31 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:23 AM | $197.55 | Up $0.05 | $197.55 | $197.55 | 100 |
| 11:23 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:23 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:23 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:23 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:23 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:23 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:23 AM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 11:11 AM | $197.50 | Down $ -0.04 | $197.52 | $197.50 | 300 |
| 11:11 AM | $197.50 | Up $0.00 | $197.52 | $197.50 | 0 |
| 11:11 AM | $197.50 | Up $0.00 | $197.52 | $197.50 | 0 |
| 11:11 AM | $197.50 | Up $0.00 | $197.52 | $197.50 | 0 |
| 11:11 AM | $197.50 | Up $0.00 | $197.52 | $197.50 | 0 |
| 11:11 AM | $197.50 | Up $0.00 | $197.52 | $197.50 | 0 |
| 11:11 AM | $197.50 | Up $0.00 | $197.52 | $197.50 | 0 |
| 11:11 AM | $197.50 | Up $0.00 | $197.52 | $197.50 | 0 |
| 11:11 AM | $197.50 | Up $0.00 | $197.52 | $197.50 | 0 |
| 11:11 AM | $197.50 | Up $0.00 | $197.52 | $197.50 | 0 |
| 11:11 AM | $197.50 | Up $0.00 | $197.52 | $197.50 | 0 |
| 11:11 AM | $197.50 | Up $0.00 | $197.52 | $197.50 | 0 |
| 11:08 AM | $197.54 | Down $ -0.17 | $197.55 | $197.54 | 300 |
| 11:08 AM | $197.54 | Up $0.00 | $197.55 | $197.54 | 0 |
| 11:08 AM | $197.54 | Up $0.00 | $197.55 | $197.54 | 0 |
| 11:05 AM | $197.71 | Down $ -0.13 | $197.85 | $197.71 | 300 |
| 11:05 AM | $197.71 | Up $0.00 | $197.85 | $197.71 | 0 |
| 11:05 AM | $197.71 | Up $0.00 | $197.85 | $197.71 | 0 |
| 11:04 AM | $197.84 | Up $0.18 | $197.86 | $197.84 | 700 |
| 10:54 AM | $197.66 | Down $ -0.15 | $197.72 | $197.66 | 500 |
| 10:54 AM | $197.66 | Up $0.00 | $197.72 | $197.66 | 0 |
| 10:54 AM | $197.66 | Up $0.00 | $197.72 | $197.66 | 0 |
| 10:54 AM | $197.66 | Up $0.00 | $197.72 | $197.66 | 0 |
| 10:54 AM | $197.66 | Up $0.00 | $197.72 | $197.66 | 0 |
| 10:54 AM | $197.66 | Up $0.00 | $197.72 | $197.66 | 0 |
| 10:54 AM | $197.66 | Up $0.00 | $197.72 | $197.66 | 0 |
| 10:54 AM | $197.66 | Up $0.00 | $197.72 | $197.66 | 0 |
| 10:54 AM | $197.66 | Up $0.00 | $197.72 | $197.66 | 0 |
| 10:54 AM | $197.66 | Up $0.00 | $197.72 | $197.66 | 0 |
| 10:51 AM | $197.81 | Down $ -0.19 | $197.87 | $197.81 | 300 |
| 10:51 AM | $197.81 | Up $0.00 | $197.87 | $197.81 | 0 |
| 10:51 AM | $197.81 | Up $0.00 | $197.87 | $197.81 | 0 |
| 10:44 AM | $198.00 | Up $0.13 | $198.00 | $197.89 | 400 |
| 10:44 AM | $198.00 | Up $0.00 | $198.00 | $197.89 | 0 |
| 10:44 AM | $198.00 | Up $0.00 | $198.00 | $197.89 | 0 |
| 10:44 AM | $198.00 | Up $0.00 | $198.00 | $197.89 | 0 |
| 10:44 AM | $198.00 | Up $0.00 | $198.00 | $197.89 | 0 |
| 10:44 AM | $198.00 | Up $0.00 | $198.00 | $197.89 | 0 |
| 10:44 AM | $198.00 | Up $0.00 | $198.00 | $197.89 | 0 |
| 10:43 AM | $197.87 | Down $ -0.25 | $197.89 | $197.87 | 300 |
| 10:41 AM | $198.13 | Up $0.18 | $198.13 | $198.13 | 100 |
| 10:41 AM | $198.13 | Up $0.00 | $198.13 | $198.13 | 0 |
| 10:40 AM | $197.95 | Up $0.65 | $197.95 | $197.91 | 1,000 |
| 10:39 AM | $197.30 | Down $ -0.58 | $197.36 | $197.30 | 200 |
| 10:38 AM | $197.88 | Up $0.73 | $197.88 | $197.25 | 2,100 |
| 10:37 AM | $197.15 | Up $0.00 | $197.63 | $197.15 | 1,400 |
| 10:36 AM | $197.15 | Up $0.00 | $197.15 | $197.15 | 100 |
| 10:35 AM | $197.15 | Up $0.00 | $197.15 | $197.15 | 100 |
| 10:33 AM | $197.15 | Up $0.15 | $197.15 | $197.15 | 200 |
| 10:33 AM | $197.15 | Up $0.00 | $197.15 | $197.15 | 0 |
| 10:32 AM | $197.00 | Up $0.00 | $197.01 | $197.00 | 300 |
| 10:30 AM | $197.00 | Down $ -0.58 | $197.57 | $197.00 | 500 |
| 10:30 AM | $197.00 | Up $0.00 | $197.57 | $197.00 | 0 |
| 10:29 AM | $197.58 | Down $ -0.42 | $197.77 | $197.58 | 800 |
| 10:26 AM | $198.00 | Up $0.01 | $198.00 | $197.99 | 200 |
| 10:26 AM | $198.00 | Up $0.00 | $198.00 | $197.99 | 0 |
| 10:26 AM | $198.00 | Up $0.00 | $198.00 | $197.99 | 0 |
| 10:23 AM | $197.99 | Up $1.00 | $197.99 | $197.99 | 100 |
| 10:23 AM | $197.99 | Up $0.00 | $197.99 | $197.99 | 0 |
| 10:23 AM | $197.99 | Up $0.00 | $197.99 | $197.99 | 0 |
| 10:20 AM | $196.99 | Down $ -0.10 | $197.00 | $196.99 | 300 |
| 10:20 AM | $196.99 | Up $0.00 | $197.00 | $196.99 | 0 |
| 10:20 AM | $196.99 | Up $0.00 | $197.00 | $196.99 | 0 |
| 10:19 AM | $197.09 | Up $0.30 | $197.09 | $197.00 | 200 |
| 10:13 AM | $196.79 | Up $0.55 | $196.79 | $196.79 | 100 |
| 10:13 AM | $196.79 | Up $0.00 | $196.79 | $196.79 | 0 |
| 10:13 AM | $196.79 | Up $0.00 | $196.79 | $196.79 | 0 |
| 10:13 AM | $196.79 | Up $0.00 | $196.79 | $196.79 | 0 |
| 10:13 AM | $196.79 | Up $0.00 | $196.79 | $196.79 | 0 |
| 10:13 AM | $196.79 | Up $0.00 | $196.79 | $196.79 | 0 |
| 10:11 AM | $196.24 | Down $ -0.15 | $196.24 | $196.24 | 500 |
| 10:11 AM | $196.24 | Up $0.00 | $196.24 | $196.24 | 0 |
| 10:10 AM | $196.39 | Down $ -0.16 | $196.68 | $196.39 | 700 |
| 10:05 AM | $196.55 | Down $ -0.52 | $196.92 | $196.55 | 600 |
| 10:05 AM | $196.55 | Up $0.00 | $196.92 | $196.55 | 0 |
| 10:05 AM | $196.55 | Up $0.00 | $196.92 | $196.55 | 0 |
| 10:05 AM | $196.55 | Up $0.00 | $196.92 | $196.55 | 0 |
| 10:05 AM | $196.55 | Up $0.00 | $196.92 | $196.55 | 0 |
| 10:03 AM | $197.07 | Up $0.65 | $197.07 | $197.07 | 100 |
| 10:03 AM | $197.07 | Up $0.00 | $197.07 | $197.07 | 0 |
| 09:59 AM | $196.42 | Down $ -0.41 | $196.60 | $196.42 | 400 |
| 09:59 AM | $196.42 | Up $0.00 | $196.60 | $196.42 | 0 |
| 09:59 AM | $196.42 | Up $0.00 | $196.60 | $196.42 | 0 |
| 09:59 AM | $196.42 | Up $0.00 | $196.60 | $196.42 | 0 |
| 09:56 AM | $196.83 | Up $0.33 | $196.83 | $196.73 | 200 |
| 09:56 AM | $196.83 | Up $0.00 | $196.83 | $196.73 | 0 |
| 09:56 AM | $196.83 | Up $0.00 | $196.83 | $196.73 | 0 |
| 09:55 AM | $196.50 | Up $0.06 | $196.50 | $196.50 | 200 |
| 09:54 AM | $196.44 | Down $ -0.26 | $196.44 | $196.44 | 100 |
| 09:53 AM | $196.70 | Down $ -0.11 | $196.98 | $196.70 | 300 |
| 09:51 AM | $196.81 | Up $0.31 | $196.81 | $196.30 | 900 |
| 09:51 AM | $196.81 | Up $0.00 | $196.81 | $196.30 | 0 |
| 09:50 AM | $196.50 | Down $ -0.15 | $196.50 | $196.50 | 400 |
| 09:48 AM | $196.65 | Up $0.41 | $196.92 | $196.65 | 400 |
| 09:48 AM | $196.65 | Up $0.00 | $196.92 | $196.65 | 0 |
| 09:47 AM | $196.24 | Up $0.00 | $196.70 | $196.24 | 700 |
| 09:46 AM | $196.24 | Down $ -0.61 | $196.24 | $196.24 | 100 |
| 09:45 AM | $196.85 | Down $ -0.24 | $196.89 | $196.82 | 700 |
| 09:38 AM | $197.09 | Down $ -3.62 | $197.48 | $197.09 | 1,400 |
| 09:38 AM | $197.09 | Up $0.00 | $197.48 | $197.09 | 0 |
| 09:38 AM | $197.09 | Up $0.00 | $197.48 | $197.09 | 0 |
| 09:38 AM | $197.09 | Up $0.00 | $197.48 | $197.09 | 0 |
| 09:38 AM | $197.09 | Up $0.00 | $197.48 | $197.09 | 0 |
| 09:38 AM | $197.09 | Up $0.00 | $197.48 | $197.09 | 0 |
| 09:38 AM | $197.09 | Up $0.00 | $197.48 | $197.09 | 0 |
| Previous close | $200.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-11-2024 | $198.89 | $197.87 | $199.03 | $196.91 | 27,200 |
| 19-11-2024 | $200.71 | $202.99 | $202.99 | $200.29 | 33,200 |
| 18-11-2024 | $202.57 | $202.81 | $203.25 | $201.73 | 16,300 |
| 15-11-2024 | $203.70 | $203.42 | $204.90 | $202.30 | 13,600 |
| 14-11-2024 | $206.09 | $206.64 | $208.48 | $205.17 | 34,300 |
| 13-11-2024 | $208.62 | $208.12 | $209.24 | $206.69 | 25,300 |
| 12-11-2024 | $208.48 | $207.60 | $208.76 | $207.01 | 18,300 |
| 11-11-2024 | $209.35 | $211.18 | $211.18 | $208.08 | 13,500 |
| 08-11-2024 | $211.15 | $213.00 | $213.99 | $210.72 | 31,300 |
| 07-11-2024 | $209.39 | $209.42 | $210.57 | $208.05 | 51,400 |
| 06-11-2024 | $205.00 | $197.00 | $205.64 | $196.95 | 102,500 |
| 05-11-2024 | $206.03 | $202.11 | $206.24 | $201.22 | 73,000 |
| 04-11-2024 | $213.70 | $213.75 | $215.14 | $213.61 | 34,000 |
| 01-11-2024 | $212.50 | $212.51 | $213.66 | $211.28 | 35,400 |
| 31-10-2024 | $212.84 | $213.12 | $213.68 | $211.50 | 53,300 |
| 30-10-2024 | $215.34 | $216.70 | $216.79 | $215.15 | 31,300 |
| 29-10-2024 | $214.35 | $210.87 | $214.60 | $210.87 | 30,300 |
| 28-10-2024 | $213.75 | $214.19 | $214.88 | $212.95 | 24,300 |
| 25-10-2024 | $216.00 | $215.80 | $216.06 | $214.39 | 20,100 |
| 24-10-2024 | $214.62 | $211.81 | $214.75 | $211.69 | 50,700 |
| 23-10-2024 | $204.76 | $205.83 | $206.07 | $203.40 | 33,300 |
| 22-10-2024 | $204.40 | $204.40 | $205.36 | $204.18 | 33,700 |
| 21-10-2024 | $206.49 | $207.08 | $207.15 | $205.60 | 13,900 |
| 18-10-2024 | $208.68 | $209.08 | $209.08 | $208.41 | 32,400 |
| 17-10-2024 | $207.22 | $207.33 | $208.36 | $206.65 | 17,100 |
| 16-10-2024 | $205.87 | $207.06 | $207.06 | $205.69 | 23,100 |
| 15-10-2024 | $206.90 | $206.76 | $206.95 | $206.18 | 41,400 |
| 11-10-2024 | $205.71 | $204.95 | $207.12 | $204.95 | 33,200 |
| 10-10-2024 | $202.96 | $203.48 | $203.79 | $201.81 | 31,400 |
| 09-10-2024 | $204.75 | $205.69 | $205.76 | $202.99 | 33,700 |
Graphs are not available, please refer to the detailed table