Print

Quotes and Market Data

Find a quote

WSP GLOBAL INC

173.45 Up 3.40 (1.96 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $170.05
  • Opening $170.02
  • Price Ask $172.39
  • Price Bid $172.39
  • Size Bid 1
  • Size Ask 1
  • Today High $173.49
  • Today Low $169.47
  • 52 Weeks High $181.00
  • 52 Weeks Low $130.65
  • Volume 155,672

Fundamentals

  • P/E Ratio : 47.50
  • Earnings/Share : 1.72
  • Dividends/Share : $0.38
  • Current Div. Yield : 0.86
  • Market Cap (M) : 21,602.86
  • Shares Out (M) : 124.55
  • Exchange : XTSE
  • Ex Dividend Date : 2023/03/30

Intraday history

Hour Last Change High Low Volume
04:00 PM $173.45 Up $0.00 $173.45 $173.45 29,700
03:59 PM $173.45 Up $0.01 $173.49 $173.30 7,200
03:58 PM $173.44 Up $0.07 $173.44 $173.37 2,100
03:57 PM $173.37 Up $0.01 $173.39 $173.36 1,100
03:56 PM $173.36 Up $0.04 $173.40 $173.20 1,600
03:55 PM $173.32 Down $ -0.12 $173.38 $173.26 1,700
03:54 PM $173.44 Up $0.17 $173.44 $173.25 1,400
03:53 PM $173.27 Down $ -0.02 $173.27 $173.27 200
03:52 PM $173.29 Up $0.15 $173.43 $173.13 4,700
03:51 PM $173.14 Up $0.01 $173.16 $173.11 700
03:50 PM $173.13 Up $0.06 $173.17 $173.10 800
03:49 PM $173.07 Up $0.08 $173.07 $172.94 900
03:48 PM $172.99 Down $ -0.02 $173.06 $172.99 800
03:47 PM $173.01 Down $ -0.06 $173.06 $173.01 700
03:46 PM $173.07 Up $0.06 $173.07 $173.03 400
03:45 PM $173.01 Down $ -0.01 $173.02 $172.95 700
03:44 PM $173.02 Down $ -0.03 $173.03 $172.95 1,300
03:43 PM $173.05 Down $ -0.03 $173.09 $173.05 600
03:42 PM $173.08 Up $0.11 $173.08 $173.01 1,000
03:41 PM $172.97 Down $ -0.03 $173.00 $172.97 500
03:40 PM $173.00 Up $0.00 $173.00 $173.00 100
03:39 PM $173.00 Down $ -0.03 $173.05 $172.98 900
03:38 PM $173.03 Up $0.00 $173.03 $173.03 100
03:37 PM $173.03 Up $0.01 $173.03 $172.95 1,300
03:36 PM $173.02 Up $0.11 $173.02 $172.93 1,000
03:35 PM $172.91 Up $0.00 $172.95 $172.91 300
03:34 PM $172.91 Down $ -0.11 $172.99 $172.91 700
03:33 PM $173.02 Up $0.05 $173.02 $173.02 100
03:31 PM $172.97 Up $0.03 $172.97 $172.95 200
03:31 PM $172.97 Up $0.00 $172.97 $172.95 0
03:30 PM $172.94 Down $ -0.09 $173.05 $172.94 1,100
03:29 PM $173.03 Up $0.02 $173.08 $173.03 900
03:28 PM $173.01 Down $ -0.02 $173.01 $173.01 200
03:25 PM $173.03 Down $ -0.03 $173.03 $173.03 100
03:25 PM $173.03 Up $0.00 $173.03 $173.03 0
03:25 PM $173.03 Up $0.00 $173.03 $173.03 0
03:23 PM $173.06 Down $ -0.07 $173.06 $173.06 200
03:23 PM $173.06 Up $0.00 $173.06 $173.06 0
03:21 PM $173.13 Up $0.04 $173.18 $173.13 200
03:21 PM $173.13 Up $0.00 $173.18 $173.13 0
03:20 PM $173.09 Up $0.04 $173.20 $173.09 1,300
03:17 PM $173.05 Down $ -0.03 $173.13 $173.05 1,000
03:17 PM $173.05 Up $0.00 $173.13 $173.05 0
03:17 PM $173.05 Up $0.00 $173.13 $173.05 0
03:15 PM $173.08 Down $ -0.09 $173.08 $173.08 200
03:15 PM $173.08 Up $0.00 $173.08 $173.08 0
03:13 PM $173.17 Up $0.14 $173.17 $173.09 700
03:13 PM $173.17 Up $0.00 $173.17 $173.09 0
03:10 PM $173.03 Down $ -0.10 $173.03 $173.00 400
03:10 PM $173.03 Up $0.00 $173.03 $173.00 0
03:10 PM $173.03 Up $0.00 $173.03 $173.00 0
03:09 PM $173.13 Down $ -0.10 $173.13 $173.04 400
03:06 PM $173.23 Down $ -0.09 $173.25 $173.23 300
03:06 PM $173.23 Up $0.00 $173.25 $173.23 0
03:06 PM $173.23 Up $0.00 $173.25 $173.23 0
03:05 PM $173.32 Down $ -0.16 $173.34 $173.32 400
03:04 PM $173.48 Up $0.16 $173.48 $173.38 600
03:00 PM $173.32 Down $ -0.17 $173.37 $173.32 400
03:00 PM $173.32 Up $0.00 $173.37 $173.32 0
03:00 PM $173.32 Up $0.00 $173.37 $173.32 0
03:00 PM $173.32 Up $0.00 $173.37 $173.32 0
02:59 PM $173.49 Up $0.15 $173.49 $173.49 100
02:58 PM $173.34 Up $0.04 $173.36 $173.33 700
02:57 PM $173.30 Up $0.16 $173.30 $173.30 100
02:56 PM $173.14 Up $0.06 $173.14 $173.14 100
02:55 PM $173.08 Up $0.11 $173.08 $173.02 400
02:54 PM $172.97 Down $ -0.02 $172.97 $172.97 1,100
02:51 PM $172.99 Down $ -0.03 $172.99 $172.99 100
02:51 PM $172.99 Up $0.00 $172.99 $172.99 0
02:51 PM $172.99 Up $0.00 $172.99 $172.99 0
02:50 PM $173.02 Up $0.10 $173.06 $172.89 2,200
02:48 PM $172.92 Up $0.00 $172.92 $172.92 100
02:48 PM $172.92 Up $0.00 $172.92 $172.92 0
02:41 PM $172.92 Up $0.00 $172.92 $172.92 100
02:41 PM $172.92 Up $0.00 $172.92 $172.92 0
02:41 PM $172.92 Up $0.00 $172.92 $172.92 0
02:41 PM $172.92 Up $0.00 $172.92 $172.92 0
02:41 PM $172.92 Up $0.00 $172.92 $172.92 0
02:41 PM $172.92 Up $0.00 $172.92 $172.92 0
02:41 PM $172.92 Up $0.00 $172.92 $172.92 0
02:40 PM $172.92 Up $0.04 $172.92 $172.89 400
02:38 PM $172.88 Down $ -0.25 $173.03 $172.88 600
02:38 PM $172.88 Up $0.00 $173.03 $172.88 0
02:35 PM $173.13 Down $ -0.01 $173.28 $173.13 1,100
02:35 PM $173.13 Up $0.00 $173.28 $173.13 0
02:35 PM $173.13 Up $0.00 $173.28 $173.13 0
02:34 PM $173.14 Up $0.14 $173.14 $173.09 500
02:29 PM $173.00 Down $ -0.11 $173.02 $173.00 200
02:29 PM $173.00 Up $0.00 $173.02 $173.00 0
02:29 PM $173.00 Up $0.00 $173.02 $173.00 0
02:29 PM $173.00 Up $0.00 $173.02 $173.00 0
02:29 PM $173.00 Up $0.00 $173.02 $173.00 0
02:27 PM $173.11 Up $0.06 $173.21 $173.10 1,400
02:27 PM $173.11 Up $0.00 $173.21 $173.10 0
02:24 PM $173.05 Up $0.05 $173.05 $172.94 800
02:24 PM $173.05 Up $0.00 $173.05 $172.94 0
02:24 PM $173.05 Up $0.00 $173.05 $172.94 0
02:18 PM $173.00 Up $0.02 $173.01 $172.98 900
02:18 PM $173.00 Up $0.00 $173.01 $172.98 0
02:18 PM $173.00 Up $0.00 $173.01 $172.98 0
02:18 PM $173.00 Up $0.00 $173.01 $172.98 0
02:18 PM $173.00 Up $0.00 $173.01 $172.98 0
02:18 PM $173.00 Up $0.00 $173.01 $172.98 0
02:16 PM $172.98 Down $ -0.02 $172.98 $172.98 100
02:16 PM $172.98 Up $0.00 $172.98 $172.98 0
02:15 PM $173.00 Up $0.08 $173.00 $172.99 200
02:14 PM $172.92 Down $ -0.04 $172.92 $172.90 400
02:09 PM $172.96 Up $0.04 $172.96 $172.96 100
02:09 PM $172.96 Up $0.00 $172.96 $172.96 0
02:09 PM $172.96 Up $0.00 $172.96 $172.96 0
02:09 PM $172.96 Up $0.00 $172.96 $172.96 0
02:09 PM $172.96 Up $0.00 $172.96 $172.96 0
02:07 PM $172.92 Down $ -0.07 $172.96 $172.88 700
02:07 PM $172.92 Up $0.00 $172.96 $172.88 0
02:05 PM $172.99 Up $0.07 $173.04 $172.86 2,600
02:05 PM $172.99 Up $0.00 $173.04 $172.86 0
02:02 PM $172.92 Up $0.07 $172.92 $172.83 600
02:02 PM $172.92 Up $0.00 $172.92 $172.83 0
02:02 PM $172.92 Up $0.00 $172.92 $172.83 0
02:01 PM $172.85 Up $0.23 $172.85 $172.72 600
01:55 PM $172.62 Down $ -0.09 $172.64 $172.59 600
01:55 PM $172.62 Up $0.00 $172.64 $172.59 0
01:55 PM $172.62 Up $0.00 $172.64 $172.59 0
01:55 PM $172.62 Up $0.00 $172.64 $172.59 0
01:55 PM $172.62 Up $0.00 $172.64 $172.59 0
01:55 PM $172.62 Up $0.00 $172.64 $172.59 0
01:53 PM $172.71 Up $0.05 $172.71 $172.69 300
01:53 PM $172.71 Up $0.00 $172.71 $172.69 0
01:52 PM $172.66 Up $0.04 $172.66 $172.66 100
01:49 PM $172.62 Down $ -0.06 $172.76 $172.62 400
01:49 PM $172.62 Up $0.00 $172.76 $172.62 0
01:49 PM $172.62 Up $0.00 $172.76 $172.62 0
01:48 PM $172.68 Up $0.07 $172.68 $172.66 600
01:47 PM $172.61 Up $0.07 $172.61 $172.61 100
01:46 PM $172.54 Down $ -0.10 $172.58 $172.54 200
01:45 PM $172.64 Down $ -0.09 $172.84 $172.64 1,200
01:44 PM $172.73 Up $0.23 $172.73 $172.64 500
01:43 PM $172.50 Up $0.07 $172.50 $172.43 1,000
01:42 PM $172.43 Up $0.23 $172.46 $172.43 800
01:41 PM $172.20 Up $0.01 $172.20 $172.20 200
01:40 PM $172.19 Up $0.01 $172.19 $172.15 300
01:39 PM $172.18 Up $0.13 $172.18 $172.10 300
01:38 PM $172.05 Up $0.03 $172.05 $171.98 700
01:34 PM $172.02 Up $0.06 $172.02 $172.02 100
01:34 PM $172.02 Up $0.00 $172.02 $172.02 0
01:34 PM $172.02 Up $0.00 $172.02 $172.02 0
01:34 PM $172.02 Up $0.00 $172.02 $172.02 0
01:33 PM $171.96 Up $0.10 $171.96 $171.93 200
01:30 PM $171.86 Down $ -0.19 $171.99 $171.86 600
01:30 PM $171.86 Up $0.00 $171.99 $171.86 0
01:30 PM $171.86 Up $0.00 $171.99 $171.86 0
01:27 PM $172.05 Up $0.06 $172.05 $172.04 200
01:27 PM $172.05 Up $0.00 $172.05 $172.04 0
01:27 PM $172.05 Up $0.00 $172.05 $172.04 0
01:25 PM $171.99 Up $0.00 $171.99 $171.99 100
01:25 PM $171.99 Up $0.00 $171.99 $171.99 0
01:24 PM $171.99 Down $ -0.05 $171.99 $171.99 100
01:23 PM $172.04 Up $0.06 $172.04 $172.03 300
01:21 PM $171.98 Down $ -0.07 $172.15 $171.98 1,000
01:21 PM $171.98 Up $0.00 $172.15 $171.98 0
01:15 PM $172.05 Up $0.02 $172.08 $172.05 500
01:15 PM $172.05 Up $0.00 $172.08 $172.05 0
01:15 PM $172.05 Up $0.00 $172.08 $172.05 0
01:15 PM $172.05 Up $0.00 $172.08 $172.05 0
01:15 PM $172.05 Up $0.00 $172.08 $172.05 0
01:15 PM $172.05 Up $0.00 $172.08 $172.05 0
01:12 PM $172.03 Up $0.10 $172.04 $172.02 500
01:12 PM $172.03 Up $0.00 $172.04 $172.02 0
01:12 PM $172.03 Up $0.00 $172.04 $172.02 0
01:11 PM $171.93 Down $ -0.13 $171.97 $171.93 700
01:10 PM $172.06 Up $0.18 $172.06 $172.06 200
01:07 PM $171.88 Up $0.22 $171.88 $171.75 800
01:07 PM $171.88 Up $0.00 $171.88 $171.75 0
01:07 PM $171.88 Up $0.00 $171.88 $171.75 0
01:05 PM $171.67 Down $ -0.13 $171.67 $171.67 100
01:05 PM $171.67 Up $0.00 $171.67 $171.67 0
12:59 PM $171.79 Up $0.00 $171.79 $171.79 100
12:59 PM $171.79 Up $0.00 $171.79 $171.79 0
12:59 PM $171.79 Up $0.00 $171.79 $171.79 0
12:59 PM $171.79 Up $0.00 $171.79 $171.79 0
12:59 PM $171.79 Up $0.00 $171.79 $171.79 0
12:59 PM $171.79 Up $0.00 $171.79 $171.79 0
12:57 PM $171.79 Down $ -0.12 $171.79 $171.79 100
12:57 PM $171.79 Up $0.00 $171.79 $171.79 0
12:56 PM $171.91 Down $ -0.07 $171.98 $171.91 900
12:55 PM $171.98 Up $0.04 $171.98 $171.98 200
12:52 PM $171.94 Up $0.07 $171.94 $171.90 600
12:52 PM $171.94 Up $0.00 $171.94 $171.90 0
12:52 PM $171.94 Up $0.00 $171.94 $171.90 0
12:47 PM $171.87 Up $0.05 $171.87 $171.87 100
12:47 PM $171.87 Up $0.00 $171.87 $171.87 0
12:47 PM $171.87 Up $0.00 $171.87 $171.87 0
12:47 PM $171.87 Up $0.00 $171.87 $171.87 0
12:47 PM $171.87 Up $0.00 $171.87 $171.87 0
12:46 PM $171.82 Down $ -0.18 $171.94 $171.82 200
12:44 PM $172.00 Down $ -0.12 $172.08 $172.00 900
12:44 PM $172.00 Up $0.00 $172.08 $172.00 0
12:38 PM $172.12 Up $0.11 $172.12 $172.05 500
12:38 PM $172.12 Up $0.00 $172.12 $172.05 0
12:38 PM $172.12 Up $0.00 $172.12 $172.05 0
12:38 PM $172.12 Up $0.00 $172.12 $172.05 0
12:38 PM $172.12 Up $0.00 $172.12 $172.05 0
12:38 PM $172.12 Up $0.00 $172.12 $172.05 0
12:37 PM $172.01 Down $ -0.08 $172.01 $172.01 400
12:35 PM $172.09 Down $ -0.11 $172.09 $172.09 400
12:35 PM $172.09 Up $0.00 $172.09 $172.09 0
12:29 PM $172.20 Down $ -0.11 $172.43 $172.20 2,000
12:29 PM $172.20 Up $0.00 $172.43 $172.20 0
12:29 PM $172.20 Up $0.00 $172.43 $172.20 0
12:29 PM $172.20 Up $0.00 $172.43 $172.20 0
12:29 PM $172.20 Up $0.00 $172.43 $172.20 0
12:29 PM $172.20 Up $0.00 $172.43 $172.20 0
12:22 PM $172.31 Up $0.02 $172.31 $172.31 200
12:22 PM $172.31 Up $0.00 $172.31 $172.31 0
12:22 PM $172.31 Up $0.00 $172.31 $172.31 0
12:22 PM $172.31 Up $0.00 $172.31 $172.31 0
12:22 PM $172.31 Up $0.00 $172.31 $172.31 0
12:22 PM $172.31 Up $0.00 $172.31 $172.31 0
12:22 PM $172.31 Up $0.00 $172.31 $172.31 0
12:20 PM $172.29 Down $ -0.18 $172.32 $172.29 300
12:20 PM $172.29 Up $0.00 $172.32 $172.29 0
12:18 PM $172.47 Down $ -0.07 $172.47 $172.47 300
12:18 PM $172.47 Up $0.00 $172.47 $172.47 0
12:15 PM $172.54 Down $ -0.07 $172.56 $172.54 500
12:15 PM $172.54 Up $0.00 $172.56 $172.54 0
12:15 PM $172.54 Up $0.00 $172.56 $172.54 0
12:13 PM $172.61 Down $ -0.08 $172.71 $172.60 1,200
12:13 PM $172.61 Up $0.00 $172.71 $172.60 0
12:12 PM $172.69 Up $0.34 $172.69 $172.45 1,100
12:06 PM $172.35 Up $0.01 $172.35 $172.30 600
12:06 PM $172.35 Up $0.00 $172.35 $172.30 0
12:06 PM $172.35 Up $0.00 $172.35 $172.30 0
12:06 PM $172.35 Up $0.00 $172.35 $172.30 0
12:06 PM $172.35 Up $0.00 $172.35 $172.30 0
12:06 PM $172.35 Up $0.00 $172.35 $172.30 0
12:01 PM $172.34 Up $0.15 $172.34 $172.18 2,600
12:01 PM $172.34 Up $0.00 $172.34 $172.18 0
12:01 PM $172.34 Up $0.00 $172.34 $172.18 0
12:01 PM $172.34 Up $0.00 $172.34 $172.18 0
12:01 PM $172.34 Up $0.00 $172.34 $172.18 0
11:55 AM $172.19 Up $0.02 $172.24 $172.14 800
11:55 AM $172.19 Up $0.00 $172.24 $172.14 0
11:55 AM $172.19 Up $0.00 $172.24 $172.14 0
11:55 AM $172.19 Up $0.00 $172.24 $172.14 0
11:55 AM $172.19 Up $0.00 $172.24 $172.14 0
11:55 AM $172.19 Up $0.00 $172.24 $172.14 0
11:52 AM $172.17 Down $ -0.09 $172.30 $172.17 1,300
11:52 AM $172.17 Up $0.00 $172.30 $172.17 0
11:52 AM $172.17 Up $0.00 $172.30 $172.17 0
11:47 AM $172.26 Down $ -0.02 $172.27 $172.26 300
11:47 AM $172.26 Up $0.00 $172.27 $172.26 0
11:47 AM $172.26 Up $0.00 $172.27 $172.26 0
11:47 AM $172.26 Up $0.00 $172.27 $172.26 0
11:47 AM $172.26 Up $0.00 $172.27 $172.26 0
11:45 AM $172.28 Up $0.13 $172.28 $172.22 600
11:45 AM $172.28 Up $0.00 $172.28 $172.22 0
11:41 AM $172.15 Down $ -0.08 $172.17 $172.15 500
11:41 AM $172.15 Up $0.00 $172.17 $172.15 0
11:41 AM $172.15 Up $0.00 $172.17 $172.15 0
11:41 AM $172.15 Up $0.00 $172.17 $172.15 0
11:35 AM $172.23 Down $ -0.08 $172.23 $172.23 400
11:35 AM $172.23 Up $0.00 $172.23 $172.23 0
11:35 AM $172.23 Up $0.00 $172.23 $172.23 0
11:35 AM $172.23 Up $0.00 $172.23 $172.23 0
11:35 AM $172.23 Up $0.00 $172.23 $172.23 0
11:35 AM $172.23 Up $0.00 $172.23 $172.23 0
11:34 AM $172.31 Down $ -0.11 $172.31 $172.25 1,300
11:30 AM $172.42 Up $0.06 $172.42 $172.42 100
11:30 AM $172.42 Up $0.00 $172.42 $172.42 0
11:30 AM $172.42 Up $0.00 $172.42 $172.42 0
11:30 AM $172.42 Up $0.00 $172.42 $172.42 0
11:24 AM $172.36 Up $0.06 $172.36 $172.36 100
11:24 AM $172.36 Up $0.00 $172.36 $172.36 0
11:24 AM $172.36 Up $0.00 $172.36 $172.36 0
11:24 AM $172.36 Up $0.00 $172.36 $172.36 0
11:24 AM $172.36 Up $0.00 $172.36 $172.36 0
11:24 AM $172.36 Up $0.00 $172.36 $172.36 0
11:23 AM $172.30 Down $ -0.03 $172.30 $172.30 300
11:21 AM $172.33 Up $0.01 $172.33 $172.33 100
11:21 AM $172.33 Up $0.00 $172.33 $172.33 0
11:20 AM $172.32 Up $0.08 $172.32 $172.32 100
11:19 AM $172.24 Up $0.10 $172.24 $172.24 300
11:18 AM $172.14 Up $0.13 $172.14 $172.13 400
11:16 AM $172.01 Down $ -0.13 $172.02 $172.01 900
11:16 AM $172.01 Up $0.00 $172.02 $172.01 0
11:12 AM $172.14 Down $ -0.03 $172.23 $172.14 700
11:12 AM $172.14 Up $0.00 $172.23 $172.14 0
11:12 AM $172.14 Up $0.00 $172.23 $172.14 0
11:12 AM $172.14 Up $0.00 $172.23 $172.14 0
11:10 AM $172.17 Down $ -0.03 $172.17 $172.17 100
11:10 AM $172.17 Up $0.00 $172.17 $172.17 0
11:08 AM $172.20 Down $ -0.09 $172.26 $172.20 700
11:08 AM $172.20 Up $0.00 $172.26 $172.20 0
11:07 AM $172.29 Up $0.26 $172.29 $172.16 400
11:03 AM $172.03 Up $0.02 $172.12 $172.03 300
11:03 AM $172.03 Up $0.00 $172.12 $172.03 0
11:03 AM $172.03 Up $0.00 $172.12 $172.03 0
11:03 AM $172.03 Up $0.00 $172.12 $172.03 0
11:01 AM $172.01 Down $ -0.08 $172.05 $172.01 1,200
11:01 AM $172.01 Up $0.00 $172.05 $172.01 0
10:55 AM $172.09 Up $0.06 $172.09 $172.09 100
10:55 AM $172.09 Up $0.00 $172.09 $172.09 0
10:55 AM $172.09 Up $0.00 $172.09 $172.09 0
10:55 AM $172.09 Up $0.00 $172.09 $172.09 0
10:55 AM $172.09 Up $0.00 $172.09 $172.09 0
10:55 AM $172.09 Up $0.00 $172.09 $172.09 0
10:54 AM $172.03 Up $0.13 $172.03 $171.68 1,600
10:53 AM $171.90 Up $0.10 $171.90 $171.83 400
10:50 AM $171.80 Down $ -0.12 $171.90 $171.80 300
10:50 AM $171.80 Up $0.00 $171.90 $171.80 0
10:50 AM $171.80 Up $0.00 $171.90 $171.80 0
10:49 AM $171.92 Up $0.01 $171.92 $171.92 400
10:48 AM $171.91 Up $0.03 $171.92 $171.82 1,800
10:47 AM $171.88 Down $ -0.01 $171.88 $171.88 200
10:46 AM $171.89 Down $ -0.31 $172.17 $171.89 1,600
10:44 AM $172.20 Down $ -0.09 $172.23 $172.20 500
10:44 AM $172.20 Up $0.00 $172.23 $172.20 0
10:41 AM $172.29 Down $ -0.04 $172.29 $172.29 100
10:41 AM $172.29 Up $0.00 $172.29 $172.29 0
10:41 AM $172.29 Up $0.00 $172.29 $172.29 0
10:40 AM $172.33 Up $0.03 $172.33 $172.33 400
10:39 AM $172.30 Up $0.08 $172.30 $172.22 400
10:38 AM $172.22 Up $0.22 $172.25 $172.18 1,100
10:35 AM $172.00 Up $0.08 $172.06 $171.92 2,000
10:35 AM $172.00 Up $0.00 $172.06 $171.92 0
10:35 AM $172.00 Up $0.00 $172.06 $171.92 0
10:34 AM $171.92 Down $ -0.10 $171.94 $171.92 300
10:33 AM $172.02 Down $ -0.11 $172.02 $172.02 100
10:32 AM $172.13 Up $0.17 $172.13 $171.95 600
10:31 AM $171.96 Down $ -0.02 $171.96 $171.95 200
10:29 AM $171.98 Down $ -0.12 $172.11 $171.96 1,600
10:29 AM $171.98 Up $0.00 $172.11 $171.96 0
10:28 AM $172.10 Up $0.27 $172.10 $171.74 1,000
10:27 AM $171.83 Up $0.23 $171.83 $171.76 300
10:26 AM $171.61 Up $0.39 $171.61 $171.28 1,000
10:25 AM $171.21 Up $0.00 $171.21 $171.21 200
10:21 AM $171.21 Up $0.13 $171.21 $171.20 200
10:21 AM $171.21 Up $0.00 $171.21 $171.20 0
10:21 AM $171.21 Up $0.00 $171.21 $171.20 0
10:21 AM $171.21 Up $0.00 $171.21 $171.20 0
10:19 AM $171.08 Up $0.12 $171.08 $171.08 100
10:19 AM $171.08 Up $0.00 $171.08 $171.08 0
10:18 AM $170.96 Up $0.32 $170.96 $170.86 600
10:12 AM $170.64 Down $ -0.17 $170.84 $170.64 1,100
10:12 AM $170.64 Up $0.00 $170.84 $170.64 0
10:12 AM $170.64 Up $0.00 $170.84 $170.64 0
10:12 AM $170.64 Up $0.00 $170.84 $170.64 0
10:12 AM $170.64 Up $0.00 $170.84 $170.64 0
10:12 AM $170.64 Up $0.00 $170.84 $170.64 0
10:11 AM $170.81 Up $0.17 $170.81 $170.81 100
10:03 AM $170.64 Down $ -0.11 $170.64 $170.57 1,400
10:03 AM $170.64 Up $0.00 $170.64 $170.57 0
10:03 AM $170.64 Up $0.00 $170.64 $170.57 0
10:03 AM $170.64 Up $0.00 $170.64 $170.57 0
10:03 AM $170.64 Up $0.00 $170.64 $170.57 0
10:03 AM $170.64 Up $0.00 $170.64 $170.57 0
10:03 AM $170.64 Up $0.00 $170.64 $170.57 0
10:03 AM $170.64 Up $0.00 $170.64 $170.57 0
10:02 AM $170.75 Down $ -0.08 $170.75 $170.75 100
10:01 AM $170.83 Down $ -0.05 $170.83 $170.83 100
10:00 AM $170.88 Up $0.06 $170.91 $170.88 300
09:59 AM $170.82 Up $0.31 $170.82 $170.52 1,400
09:58 AM $170.51 Up $0.09 $170.51 $170.51 100
09:57 AM $170.42 Up $0.01 $170.42 $170.42 100
09:52 AM $170.40 Up $0.07 $170.40 $170.39 400
09:52 AM $170.40 Up $0.00 $170.40 $170.39 0
09:52 AM $170.40 Up $0.00 $170.40 $170.39 0
09:52 AM $170.40 Up $0.00 $170.40 $170.39 0
09:52 AM $170.40 Up $0.00 $170.40 $170.39 0
09:51 AM $170.33 Down $ -0.16 $170.33 $170.33 100
09:49 AM $170.49 Down $ -0.10 $170.72 $170.49 500
09:49 AM $170.49 Up $0.00 $170.72 $170.49 0
09:47 AM $170.59 Up $0.22 $170.59 $170.52 400
09:47 AM $170.59 Up $0.00 $170.59 $170.52 0
09:45 AM $170.37 Up $0.14 $170.37 $170.11 400
09:45 AM $170.37 Up $0.00 $170.37 $170.11 0
09:43 AM $170.23 Down $ -0.09 $170.23 $170.23 100
09:43 AM $170.23 Up $0.00 $170.23 $170.23 0
09:42 AM $170.32 Down $ -0.31 $170.33 $170.32 200
09:41 AM $170.63 Down $ -0.03 $170.63 $170.48 500
09:38 AM $170.66 Down $ -0.15 $170.72 $170.62 400
09:38 AM $170.66 Up $0.00 $170.72 $170.62 0
09:38 AM $170.66 Up $0.00 $170.72 $170.62 0
09:36 AM $170.81 Up $0.34 $170.81 $170.74 300
09:36 AM $170.81 Up $0.00 $170.81 $170.74 0
09:35 AM $170.47 Up $0.97 $170.60 $170.47 500
09:30 AM $169.50 Down $ -0.55 $170.02 $169.47 500
09:30 AM $169.50 Up $0.00 $170.02 $169.47 0
09:30 AM $169.50 Up $0.00 $170.02 $169.47 0
09:30 AM $169.50 Up $0.00 $170.02 $169.47 0
09:30 AM $169.50 Up $0.00 $170.02 $169.47 0
Previous close $170.05

One month history

Date Closing Opening High Low Volume
30-03-2023 $171.91 $172.30 $172.71 $171.82 13,000
29-03-2023 $170.05 $168.55 $170.20 $168.16 104,900
28-03-2023 $170.03 $170.32 $170.45 $169.06 434,500
27-03-2023 $169.42 $167.84 $169.46 $167.60 126,200
24-03-2023 $169.62 $168.24 $169.91 $167.42 129,700
23-03-2023 $173.71 $174.71 $174.82 $172.88 97,500
22-03-2023 $173.18 $173.91 $174.82 $173.14 87,200
21-03-2023 $173.07 $171.99 $173.14 $170.73 111,400
20-03-2023 $172.76 $173.58 $173.68 $172.58 80,200
17-03-2023 $172.27 $171.23 $173.20 $170.86 465,600
16-03-2023 $174.09 $174.80 $175.00 $173.02 197,800
15-03-2023 $170.84 $170.20 $171.06 $169.69 105,700
14-03-2023 $175.02 $174.99 $175.07 $174.00 140,000
13-03-2023 $172.97 $172.29 $173.50 $170.98 129,400
10-03-2023 $171.99 $175.03 $176.21 $171.14 163,400
09-03-2023 $174.20 $179.76 $181.00 $174.00 242,000
08-03-2023 $174.44 $177.34 $177.67 $174.11 105,400
07-03-2023 $176.06 $175.63 $176.47 $174.96 107,400
06-03-2023 $174.00 $175.31 $175.43 $173.70 65,500
03-03-2023 $172.95 $171.18 $173.23 $171.01 93,900
02-03-2023 $171.55 $170.68 $172.62 $170.68 95,000
01-03-2023 $169.98 $171.02 $171.59 $169.53 186,800
28-02-2023 $171.41 $171.27 $172.06 $170.90 202,600
27-02-2023 $172.05 $172.76 $172.81 $171.61 77,000
24-02-2023 $172.67 $172.28 $173.21 $172.11 65,600
23-02-2023 $174.91 $174.63 $176.76 $174.46 192,400
22-02-2023 $169.92 $170.39 $171.54 $169.53 109,600
21-02-2023 $168.51 $169.53 $169.72 $167.52 156,400
17-02-2023 $172.39 $170.84 $173.43 $170.84 86,300
16-02-2023 $170.41 $173.34 $173.37 $170.12 136,600
Graphs are not available, please refer to the detailed table
Back to top