Quotes and Market Data
Find a quote
WSP GLOBAL INC
275.61 Up 1.73 (0.63 %)
Delayed : 2025/07/03 17:40:00
- Previous close $273.88
- Opening $274.92
- Price Ask $274.47
- Price Bid $274.47
- Size Bid 1
- Size Ask 1
- Today High $276.61
- Today Low $274.70
- 52 Weeks High $284.15
- 52 Weeks Low $208.35
- Volume 194,501
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $275.61 | Up $0.13 | $275.61 | $275.61 | 52,500 |
| 03:59 PM | $275.48 | Up $0.39 | $275.48 | $275.01 | 6,200 |
| 03:58 PM | $275.09 | Up $0.14 | $275.11 | $274.96 | 1,500 |
| 03:57 PM | $274.95 | Up $0.02 | $275.05 | $274.91 | 900 |
| 03:56 PM | $274.93 | Up $0.01 | $275.02 | $274.93 | 2,000 |
| 03:55 PM | $274.92 | Up $0.02 | $274.96 | $274.88 | 900 |
| 03:54 PM | $274.90 | Up $0.05 | $275.03 | $274.88 | 1,400 |
| 03:53 PM | $274.85 | Down $ -0.24 | $274.99 | $274.85 | 1,700 |
| 03:52 PM | $275.09 | Up $0.10 | $275.09 | $274.88 | 900 |
| 03:51 PM | $274.99 | Down $ -0.23 | $275.16 | $274.99 | 700 |
| 03:50 PM | $275.22 | Down $ -0.08 | $275.53 | $275.22 | 5,200 |
| 03:48 PM | $275.30 | Up $0.02 | $275.30 | $275.30 | 100 |
| 03:48 PM | $275.30 | Up $0.00 | $275.30 | $275.30 | 0 |
| 03:44 PM | $275.28 | Down $ -0.03 | $275.29 | $275.28 | 400 |
| 03:44 PM | $275.28 | Up $0.00 | $275.29 | $275.28 | 0 |
| 03:44 PM | $275.28 | Up $0.00 | $275.29 | $275.28 | 0 |
| 03:44 PM | $275.28 | Up $0.00 | $275.29 | $275.28 | 0 |
| 03:43 PM | $275.31 | Down $ -0.01 | $275.36 | $275.31 | 2,200 |
| 03:41 PM | $275.33 | Up $0.00 | $275.33 | $275.33 | 200 |
| 03:41 PM | $275.33 | Up $0.00 | $275.33 | $275.33 | 0 |
| 03:38 PM | $275.32 | Up $0.11 | $275.33 | $275.31 | 500 |
| 03:38 PM | $275.32 | Up $0.00 | $275.33 | $275.31 | 0 |
| 03:38 PM | $275.32 | Up $0.00 | $275.33 | $275.31 | 0 |
| 03:33 PM | $275.21 | Down $ -0.01 | $275.21 | $275.21 | 100 |
| 03:33 PM | $275.21 | Up $0.00 | $275.21 | $275.21 | 0 |
| 03:33 PM | $275.21 | Up $0.00 | $275.21 | $275.21 | 0 |
| 03:33 PM | $275.21 | Up $0.00 | $275.21 | $275.21 | 0 |
| 03:33 PM | $275.21 | Up $0.00 | $275.21 | $275.21 | 0 |
| 03:31 PM | $275.22 | Down $ -0.02 | $275.24 | $275.22 | 200 |
| 03:31 PM | $275.22 | Up $0.00 | $275.24 | $275.22 | 0 |
| 03:30 PM | $275.24 | Up $0.00 | $275.25 | $275.24 | 500 |
| 03:29 PM | $275.24 | Up $0.01 | $275.27 | $275.24 | 700 |
| 03:28 PM | $275.23 | Down $ -0.06 | $275.23 | $275.23 | 100 |
| 03:22 PM | $275.29 | Up $0.06 | $275.31 | $275.29 | 1,100 |
| 03:22 PM | $275.29 | Up $0.00 | $275.31 | $275.29 | 0 |
| 03:22 PM | $275.29 | Up $0.00 | $275.31 | $275.29 | 0 |
| 03:22 PM | $275.29 | Up $0.00 | $275.31 | $275.29 | 0 |
| 03:22 PM | $275.29 | Up $0.00 | $275.31 | $275.29 | 0 |
| 03:22 PM | $275.29 | Up $0.00 | $275.31 | $275.29 | 0 |
| 03:21 PM | $275.22 | Up $0.07 | $275.22 | $275.16 | 500 |
| 03:13 PM | $275.15 | Up $0.04 | $275.15 | $275.15 | 200 |
| 03:13 PM | $275.15 | Up $0.00 | $275.15 | $275.15 | 0 |
| 03:13 PM | $275.15 | Up $0.00 | $275.15 | $275.15 | 0 |
| 03:13 PM | $275.15 | Up $0.00 | $275.15 | $275.15 | 0 |
| 03:13 PM | $275.15 | Up $0.00 | $275.15 | $275.15 | 0 |
| 03:13 PM | $275.15 | Up $0.00 | $275.15 | $275.15 | 0 |
| 03:13 PM | $275.15 | Up $0.00 | $275.15 | $275.15 | 0 |
| 03:13 PM | $275.15 | Up $0.00 | $275.15 | $275.15 | 0 |
| 03:08 PM | $275.11 | Up $0.19 | $275.11 | $275.08 | 300 |
| 03:08 PM | $275.11 | Up $0.00 | $275.11 | $275.08 | 0 |
| 03:08 PM | $275.11 | Up $0.00 | $275.11 | $275.08 | 0 |
| 03:08 PM | $275.11 | Up $0.00 | $275.11 | $275.08 | 0 |
| 03:08 PM | $275.11 | Up $0.00 | $275.11 | $275.08 | 0 |
| 03:06 PM | $274.92 | Down $ -0.11 | $275.03 | $274.92 | 900 |
| 03:06 PM | $274.92 | Up $0.00 | $275.03 | $274.92 | 0 |
| 03:04 PM | $275.03 | Down $ -0.09 | $275.04 | $275.03 | 200 |
| 03:04 PM | $275.03 | Up $0.00 | $275.04 | $275.03 | 0 |
| 03:02 PM | $275.12 | Down $ -0.13 | $275.19 | $275.12 | 1,200 |
| 03:02 PM | $275.12 | Up $0.00 | $275.19 | $275.12 | 0 |
| 02:51 PM | $275.26 | Up $0.03 | $275.31 | $275.22 | 900 |
| 02:51 PM | $275.26 | Up $0.00 | $275.31 | $275.22 | 0 |
| 02:51 PM | $275.26 | Up $0.00 | $275.31 | $275.22 | 0 |
| 02:51 PM | $275.26 | Up $0.00 | $275.31 | $275.22 | 0 |
| 02:51 PM | $275.26 | Up $0.00 | $275.31 | $275.22 | 0 |
| 02:51 PM | $275.26 | Up $0.00 | $275.31 | $275.22 | 0 |
| 02:51 PM | $275.26 | Up $0.00 | $275.31 | $275.22 | 0 |
| 02:51 PM | $275.26 | Up $0.00 | $275.31 | $275.22 | 0 |
| 02:51 PM | $275.26 | Up $0.00 | $275.31 | $275.22 | 0 |
| 02:51 PM | $275.26 | Up $0.00 | $275.31 | $275.22 | 0 |
| 02:51 PM | $275.26 | Up $0.00 | $275.31 | $275.22 | 0 |
| 02:46 PM | $275.22 | Up $0.06 | $275.22 | $275.22 | 100 |
| 02:46 PM | $275.22 | Up $0.00 | $275.22 | $275.22 | 0 |
| 02:46 PM | $275.22 | Up $0.00 | $275.22 | $275.22 | 0 |
| 02:46 PM | $275.22 | Up $0.00 | $275.22 | $275.22 | 0 |
| 02:46 PM | $275.22 | Up $0.00 | $275.22 | $275.22 | 0 |
| 02:42 PM | $275.16 | Up $0.15 | $275.17 | $275.04 | 600 |
| 02:42 PM | $275.16 | Up $0.00 | $275.17 | $275.04 | 0 |
| 02:42 PM | $275.16 | Up $0.00 | $275.17 | $275.04 | 0 |
| 02:42 PM | $275.16 | Up $0.00 | $275.17 | $275.04 | 0 |
| 02:39 PM | $275.01 | Down $ -0.27 | $275.28 | $275.01 | 2,100 |
| 02:39 PM | $275.01 | Up $0.00 | $275.28 | $275.01 | 0 |
| 02:39 PM | $275.01 | Up $0.00 | $275.28 | $275.01 | 0 |
| 02:30 PM | $275.28 | Up $0.01 | $275.28 | $275.28 | 100 |
| 02:30 PM | $275.28 | Up $0.00 | $275.28 | $275.28 | 0 |
| 02:30 PM | $275.28 | Up $0.00 | $275.28 | $275.28 | 0 |
| 02:30 PM | $275.28 | Up $0.00 | $275.28 | $275.28 | 0 |
| 02:30 PM | $275.28 | Up $0.00 | $275.28 | $275.28 | 0 |
| 02:30 PM | $275.28 | Up $0.00 | $275.28 | $275.28 | 0 |
| 02:30 PM | $275.28 | Up $0.00 | $275.28 | $275.28 | 0 |
| 02:30 PM | $275.28 | Up $0.00 | $275.28 | $275.28 | 0 |
| 02:30 PM | $275.28 | Up $0.00 | $275.28 | $275.28 | 0 |
| 02:27 PM | $275.27 | Up $0.01 | $275.35 | $275.27 | 1,600 |
| 02:27 PM | $275.27 | Up $0.00 | $275.35 | $275.27 | 0 |
| 02:27 PM | $275.27 | Up $0.00 | $275.35 | $275.27 | 0 |
| 02:24 PM | $275.26 | Up $0.06 | $275.26 | $275.26 | 100 |
| 02:24 PM | $275.26 | Up $0.00 | $275.26 | $275.26 | 0 |
| 02:24 PM | $275.26 | Up $0.00 | $275.26 | $275.26 | 0 |
| 02:22 PM | $275.20 | Up $0.01 | $275.26 | $275.20 | 600 |
| 02:22 PM | $275.20 | Up $0.00 | $275.26 | $275.20 | 0 |
| 02:19 PM | $275.19 | Down $ -0.09 | $275.26 | $275.19 | 1,000 |
| 02:19 PM | $275.19 | Up $0.00 | $275.26 | $275.19 | 0 |
| 02:19 PM | $275.19 | Up $0.00 | $275.26 | $275.19 | 0 |
| 02:02 PM | $275.28 | Up $0.07 | $275.30 | $275.27 | 1,100 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:02 PM | $275.28 | Up $0.00 | $275.30 | $275.27 | 0 |
| 02:01 PM | $275.21 | Up $0.00 | $275.21 | $275.20 | 500 |
| 01:58 PM | $275.21 | Down $ -0.01 | $275.22 | $275.21 | 200 |
| 01:58 PM | $275.21 | Up $0.00 | $275.22 | $275.21 | 0 |
| 01:58 PM | $275.21 | Up $0.00 | $275.22 | $275.21 | 0 |
| 01:57 PM | $275.22 | Up $0.02 | $275.30 | $275.22 | 800 |
| 01:45 PM | $275.20 | Down $ -0.11 | $275.21 | $275.20 | 700 |
| 01:45 PM | $275.20 | Up $0.00 | $275.21 | $275.20 | 0 |
| 01:45 PM | $275.20 | Up $0.00 | $275.21 | $275.20 | 0 |
| 01:45 PM | $275.20 | Up $0.00 | $275.21 | $275.20 | 0 |
| 01:45 PM | $275.20 | Up $0.00 | $275.21 | $275.20 | 0 |
| 01:45 PM | $275.20 | Up $0.00 | $275.21 | $275.20 | 0 |
| 01:45 PM | $275.20 | Up $0.00 | $275.21 | $275.20 | 0 |
| 01:45 PM | $275.20 | Up $0.00 | $275.21 | $275.20 | 0 |
| 01:45 PM | $275.20 | Up $0.00 | $275.21 | $275.20 | 0 |
| 01:45 PM | $275.20 | Up $0.00 | $275.21 | $275.20 | 0 |
| 01:45 PM | $275.20 | Up $0.00 | $275.21 | $275.20 | 0 |
| 01:45 PM | $275.20 | Up $0.00 | $275.21 | $275.20 | 0 |
| 01:36 PM | $275.31 | Up $0.16 | $275.31 | $275.31 | 100 |
| 01:36 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 01:36 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 01:36 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 01:36 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 01:36 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 01:36 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 01:36 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 01:36 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 01:31 PM | $275.15 | Up $0.02 | $275.24 | $275.15 | 300 |
| 01:31 PM | $275.15 | Up $0.00 | $275.24 | $275.15 | 0 |
| 01:31 PM | $275.15 | Up $0.00 | $275.24 | $275.15 | 0 |
| 01:31 PM | $275.15 | Up $0.00 | $275.24 | $275.15 | 0 |
| 01:31 PM | $275.15 | Up $0.00 | $275.24 | $275.15 | 0 |
| 01:26 PM | $275.13 | Up $0.16 | $275.13 | $275.13 | 100 |
| 01:26 PM | $275.13 | Up $0.00 | $275.13 | $275.13 | 0 |
| 01:26 PM | $275.13 | Up $0.00 | $275.13 | $275.13 | 0 |
| 01:26 PM | $275.13 | Up $0.00 | $275.13 | $275.13 | 0 |
| 01:26 PM | $275.13 | Up $0.00 | $275.13 | $275.13 | 0 |
| 01:21 PM | $274.97 | Down $ -0.06 | $275.12 | $274.97 | 400 |
| 01:21 PM | $274.97 | Up $0.00 | $275.12 | $274.97 | 0 |
| 01:21 PM | $274.97 | Up $0.00 | $275.12 | $274.97 | 0 |
| 01:21 PM | $274.97 | Up $0.00 | $275.12 | $274.97 | 0 |
| 01:21 PM | $274.97 | Up $0.00 | $275.12 | $274.97 | 0 |
| 01:17 PM | $275.03 | Down $ -0.16 | $275.13 | $275.03 | 1,200 |
| 01:17 PM | $275.03 | Up $0.00 | $275.13 | $275.03 | 0 |
| 01:17 PM | $275.03 | Up $0.00 | $275.13 | $275.03 | 0 |
| 01:17 PM | $275.03 | Up $0.00 | $275.13 | $275.03 | 0 |
| 01:15 PM | $275.19 | Up $0.00 | $275.19 | $275.19 | 100 |
| 01:15 PM | $275.19 | Up $0.00 | $275.19 | $275.19 | 0 |
| 01:14 PM | $275.19 | Down $ -0.14 | $275.27 | $275.19 | 700 |
| 01:07 PM | $275.33 | Down $ -0.12 | $275.33 | $275.33 | 100 |
| 01:07 PM | $275.33 | Up $0.00 | $275.33 | $275.33 | 0 |
| 01:07 PM | $275.33 | Up $0.00 | $275.33 | $275.33 | 0 |
| 01:07 PM | $275.33 | Up $0.00 | $275.33 | $275.33 | 0 |
| 01:07 PM | $275.33 | Up $0.00 | $275.33 | $275.33 | 0 |
| 01:07 PM | $275.33 | Up $0.00 | $275.33 | $275.33 | 0 |
| 01:07 PM | $275.33 | Up $0.00 | $275.33 | $275.33 | 0 |
| 01:03 PM | $275.45 | Up $0.00 | $275.45 | $275.44 | 500 |
| 01:03 PM | $275.45 | Up $0.00 | $275.45 | $275.44 | 0 |
| 01:03 PM | $275.45 | Up $0.00 | $275.45 | $275.44 | 0 |
| 01:03 PM | $275.45 | Up $0.00 | $275.45 | $275.44 | 0 |
| 01:02 PM | $275.45 | Down $ -0.05 | $275.46 | $275.45 | 200 |
| 01:01 PM | $275.50 | Down $ -0.05 | $275.51 | $275.50 | 400 |
| 01:00 PM | $275.55 | Up $0.01 | $275.55 | $275.55 | 200 |
| 12:59 PM | $275.54 | Up $0.00 | $275.55 | $275.51 | 1,000 |
| 12:58 PM | $275.54 | Up $0.14 | $275.54 | $275.41 | 800 |
| 12:57 PM | $275.41 | Up $0.07 | $275.41 | $275.41 | 100 |
| 12:56 PM | $275.33 | Up $0.05 | $275.33 | $275.28 | 300 |
| 12:55 PM | $275.28 | Up $0.01 | $275.28 | $275.22 | 500 |
| 12:54 PM | $275.27 | Up $0.06 | $275.33 | $275.20 | 400 |
| 12:53 PM | $275.21 | Down $ -0.08 | $275.21 | $275.21 | 100 |
| 12:52 PM | $275.29 | Down $ -0.05 | $275.31 | $275.29 | 600 |
| 12:50 PM | $275.34 | Down $ -0.06 | $275.40 | $275.34 | 800 |
| 12:50 PM | $275.34 | Up $0.00 | $275.40 | $275.34 | 0 |
| 12:49 PM | $275.40 | Down $ -0.04 | $275.40 | $275.40 | 100 |
| 12:47 PM | $275.44 | Down $ -0.16 | $275.55 | $275.44 | 500 |
| 12:47 PM | $275.44 | Up $0.00 | $275.55 | $275.44 | 0 |
| 12:44 PM | $275.60 | Up $0.04 | $275.60 | $275.60 | 100 |
| 12:44 PM | $275.60 | Up $0.00 | $275.60 | $275.60 | 0 |
| 12:44 PM | $275.60 | Up $0.00 | $275.60 | $275.60 | 0 |
| 12:43 PM | $275.57 | Up $0.00 | $275.57 | $275.57 | 100 |
| 12:42 PM | $275.56 | Up $0.01 | $275.56 | $275.56 | 900 |
| 12:40 PM | $275.55 | Down $ -0.06 | $275.57 | $275.53 | 900 |
| 12:40 PM | $275.55 | Up $0.00 | $275.57 | $275.53 | 0 |
| 12:39 PM | $275.62 | Down $ -0.14 | $275.74 | $275.62 | 1,200 |
| 12:38 PM | $275.76 | Up $0.23 | $275.82 | $275.53 | 1,100 |
| 12:37 PM | $275.53 | Up $0.09 | $275.53 | $275.53 | 100 |
| 12:31 PM | $275.44 | Up $0.01 | $275.44 | $275.44 | 200 |
| 12:31 PM | $275.44 | Up $0.00 | $275.44 | $275.44 | 0 |
| 12:31 PM | $275.44 | Up $0.00 | $275.44 | $275.44 | 0 |
| 12:31 PM | $275.44 | Up $0.00 | $275.44 | $275.44 | 0 |
| 12:31 PM | $275.44 | Up $0.00 | $275.44 | $275.44 | 0 |
| 12:31 PM | $275.44 | Up $0.00 | $275.44 | $275.44 | 0 |
| 12:29 PM | $275.43 | Up $0.06 | $275.43 | $275.42 | 500 |
| 12:29 PM | $275.43 | Up $0.00 | $275.43 | $275.42 | 0 |
| 12:26 PM | $275.37 | Up $0.02 | $275.37 | $275.35 | 1,300 |
| 12:26 PM | $275.37 | Up $0.00 | $275.37 | $275.35 | 0 |
| 12:26 PM | $275.37 | Up $0.00 | $275.37 | $275.35 | 0 |
| 12:25 PM | $275.35 | Up $0.03 | $275.35 | $275.32 | 1,000 |
| 12:24 PM | $275.32 | Up $0.00 | $275.32 | $275.32 | 100 |
| 12:22 PM | $275.32 | Up $0.00 | $275.32 | $275.28 | 500 |
| 12:22 PM | $275.32 | Up $0.00 | $275.32 | $275.28 | 0 |
| 12:21 PM | $275.32 | Down $ -0.02 | $275.32 | $275.32 | 600 |
| 12:20 PM | $275.34 | Down $ -0.08 | $275.44 | $275.34 | 2,700 |
| 12:19 PM | $275.42 | Up $0.04 | $275.42 | $275.34 | 2,400 |
| 12:17 PM | $275.38 | Up $0.11 | $275.38 | $275.30 | 800 |
| 12:17 PM | $275.38 | Up $0.00 | $275.38 | $275.30 | 0 |
| 12:15 PM | $275.27 | Down $ -0.04 | $275.27 | $275.27 | 100 |
| 12:15 PM | $275.27 | Up $0.00 | $275.27 | $275.27 | 0 |
| 12:11 PM | $275.31 | Up $0.02 | $275.31 | $275.31 | 100 |
| 12:11 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 12:11 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 12:11 PM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 12:10 PM | $275.29 | Up $0.05 | $275.29 | $275.29 | 100 |
| 12:09 PM | $275.24 | Up $0.06 | $275.24 | $275.24 | 100 |
| 12:05 PM | $275.18 | Up $0.04 | $275.26 | $275.18 | 200 |
| 12:05 PM | $275.18 | Up $0.00 | $275.26 | $275.18 | 0 |
| 12:05 PM | $275.18 | Up $0.00 | $275.26 | $275.18 | 0 |
| 12:05 PM | $275.18 | Up $0.00 | $275.26 | $275.18 | 0 |
| 12:04 PM | $275.14 | Down $ -0.05 | $275.24 | $275.14 | 300 |
| 12:02 PM | $275.19 | Down $ -0.02 | $275.20 | $275.19 | 500 |
| 12:02 PM | $275.19 | Up $0.00 | $275.20 | $275.19 | 0 |
| 11:59 AM | $275.21 | Down $ -0.04 | $275.25 | $275.21 | 400 |
| 11:59 AM | $275.21 | Up $0.00 | $275.25 | $275.21 | 0 |
| 11:59 AM | $275.21 | Up $0.00 | $275.25 | $275.21 | 0 |
| 11:58 AM | $275.25 | Up $0.09 | $275.26 | $275.24 | 600 |
| 11:57 AM | $275.16 | Down $ -0.03 | $275.16 | $275.16 | 200 |
| 11:53 AM | $275.19 | Up $0.07 | $275.19 | $275.19 | 200 |
| 11:53 AM | $275.19 | Up $0.00 | $275.19 | $275.19 | 0 |
| 11:53 AM | $275.19 | Up $0.00 | $275.19 | $275.19 | 0 |
| 11:53 AM | $275.19 | Up $0.00 | $275.19 | $275.19 | 0 |
| 11:50 AM | $275.12 | Down $ -0.11 | $275.22 | $275.12 | 600 |
| 11:50 AM | $275.12 | Up $0.00 | $275.22 | $275.12 | 0 |
| 11:50 AM | $275.12 | Up $0.00 | $275.22 | $275.12 | 0 |
| 11:48 AM | $275.23 | Up $0.02 | $275.30 | $275.22 | 300 |
| 11:48 AM | $275.23 | Up $0.00 | $275.30 | $275.22 | 0 |
| 11:47 AM | $275.21 | Down $ -0.12 | $275.32 | $275.21 | 400 |
| 11:45 AM | $275.33 | Down $ -0.09 | $275.40 | $275.33 | 600 |
| 11:45 AM | $275.33 | Up $0.00 | $275.40 | $275.33 | 0 |
| 11:42 AM | $275.42 | Up $0.06 | $275.42 | $275.42 | 100 |
| 11:42 AM | $275.42 | Up $0.00 | $275.42 | $275.42 | 0 |
| 11:42 AM | $275.42 | Up $0.00 | $275.42 | $275.42 | 0 |
| 11:41 AM | $275.36 | Down $ -0.03 | $275.43 | $275.36 | 1,300 |
| 11:40 AM | $275.39 | Up $0.05 | $275.39 | $275.39 | 100 |
| 11:36 AM | $275.34 | Down $ -0.06 | $275.38 | $275.34 | 400 |
| 11:36 AM | $275.34 | Up $0.00 | $275.38 | $275.34 | 0 |
| 11:36 AM | $275.34 | Up $0.00 | $275.38 | $275.34 | 0 |
| 11:36 AM | $275.34 | Up $0.00 | $275.38 | $275.34 | 0 |
| 11:35 AM | $275.40 | Up $0.00 | $275.40 | $275.40 | 100 |
| 11:34 AM | $275.40 | Up $0.02 | $275.40 | $275.36 | 1,700 |
| 11:33 AM | $275.38 | Up $0.00 | $275.38 | $275.38 | 100 |
| 11:32 AM | $275.38 | Up $0.06 | $275.38 | $275.28 | 300 |
| 11:30 AM | $275.31 | Up $0.03 | $275.31 | $275.31 | 200 |
| 11:30 AM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 11:29 AM | $275.28 | Up $0.40 | $275.28 | $275.13 | 500 |
| 11:28 AM | $274.88 | Down $ -0.43 | $275.24 | $274.88 | 800 |
| 11:26 AM | $275.31 | Down $ -0.15 | $275.45 | $275.31 | 2,300 |
| 11:26 AM | $275.31 | Up $0.00 | $275.45 | $275.31 | 0 |
| 11:25 AM | $275.46 | Down $ -0.01 | $275.51 | $275.46 | 1,500 |
| 11:24 AM | $275.47 | Down $ -0.10 | $275.52 | $275.47 | 1,700 |
| 11:23 AM | $275.57 | Up $0.00 | $275.57 | $275.55 | 500 |
| 11:22 AM | $275.57 | Up $0.01 | $275.63 | $275.57 | 1,100 |
| 11:21 AM | $275.56 | Down $ -0.06 | $275.59 | $275.56 | 1,200 |
| 11:20 AM | $275.62 | Up $0.01 | $275.62 | $275.62 | 300 |
| 11:19 AM | $275.61 | Up $0.05 | $275.61 | $275.61 | 100 |
| 11:12 AM | $275.57 | Up $0.12 | $275.57 | $275.57 | 100 |
| 11:12 AM | $275.57 | Up $0.00 | $275.57 | $275.57 | 0 |
| 11:12 AM | $275.57 | Up $0.00 | $275.57 | $275.57 | 0 |
| 11:12 AM | $275.57 | Up $0.00 | $275.57 | $275.57 | 0 |
| 11:12 AM | $275.57 | Up $0.00 | $275.57 | $275.57 | 0 |
| 11:12 AM | $275.57 | Up $0.00 | $275.57 | $275.57 | 0 |
| 11:12 AM | $275.57 | Up $0.00 | $275.57 | $275.57 | 0 |
| 11:09 AM | $275.45 | Up $0.13 | $275.45 | $275.36 | 1,200 |
| 11:09 AM | $275.45 | Up $0.00 | $275.45 | $275.36 | 0 |
| 11:09 AM | $275.45 | Up $0.00 | $275.45 | $275.36 | 0 |
| 11:08 AM | $275.32 | Up $0.03 | $275.33 | $275.29 | 1,400 |
| 11:07 AM | $275.29 | Up $0.00 | $275.29 | $275.29 | 100 |
| 11:03 AM | $275.29 | Up $0.05 | $275.29 | $275.29 | 100 |
| 11:03 AM | $275.29 | Up $0.00 | $275.29 | $275.29 | 0 |
| 11:03 AM | $275.29 | Up $0.00 | $275.29 | $275.29 | 0 |
| 11:03 AM | $275.29 | Up $0.00 | $275.29 | $275.29 | 0 |
| 11:01 AM | $275.24 | Down $ -0.06 | $275.30 | $275.24 | 500 |
| 11:01 AM | $275.24 | Up $0.00 | $275.30 | $275.24 | 0 |
| 10:58 AM | $275.30 | Up $0.03 | $275.30 | $275.29 | 200 |
| 10:58 AM | $275.30 | Up $0.00 | $275.30 | $275.29 | 0 |
| 10:58 AM | $275.30 | Up $0.00 | $275.30 | $275.29 | 0 |
| 10:52 AM | $275.27 | Up $0.19 | $275.27 | $275.20 | 800 |
| 10:52 AM | $275.27 | Up $0.00 | $275.27 | $275.20 | 0 |
| 10:52 AM | $275.27 | Up $0.00 | $275.27 | $275.20 | 0 |
| 10:52 AM | $275.27 | Up $0.00 | $275.27 | $275.20 | 0 |
| 10:52 AM | $275.27 | Up $0.00 | $275.27 | $275.20 | 0 |
| 10:52 AM | $275.27 | Up $0.00 | $275.27 | $275.20 | 0 |
| 10:50 AM | $275.08 | Down $ -0.21 | $275.22 | $275.08 | 1,400 |
| 10:50 AM | $275.08 | Up $0.00 | $275.22 | $275.08 | 0 |
| 10:49 AM | $275.29 | Up $0.00 | $275.29 | $275.29 | 200 |
| 10:48 AM | $275.29 | Up $0.02 | $275.37 | $275.28 | 3,800 |
| 10:47 AM | $275.27 | Up $0.11 | $275.27 | $275.27 | 600 |
| 10:44 AM | $275.16 | Down $ -0.14 | $275.21 | $275.15 | 1,100 |
| 10:44 AM | $275.16 | Up $0.00 | $275.21 | $275.15 | 0 |
| 10:44 AM | $275.16 | Up $0.00 | $275.21 | $275.15 | 0 |
| 10:42 AM | $275.31 | Up $0.00 | $275.31 | $275.31 | 200 |
| 10:42 AM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 10:41 AM | $275.31 | Up $0.16 | $275.33 | $275.29 | 1,400 |
| 10:40 AM | $275.15 | Down $ -0.12 | $275.24 | $275.15 | 600 |
| 10:39 AM | $275.27 | Up $0.08 | $275.33 | $275.21 | 700 |
| 10:37 AM | $275.19 | Up $0.00 | $275.19 | $275.19 | 100 |
| 10:37 AM | $275.19 | Up $0.00 | $275.19 | $275.19 | 0 |
| 10:36 AM | $275.18 | Down $ -0.01 | $275.18 | $275.18 | 600 |
| 10:35 AM | $275.19 | Up $0.04 | $275.19 | $275.18 | 200 |
| 10:33 AM | $275.15 | Up $0.02 | $275.15 | $275.15 | 200 |
| 10:33 AM | $275.15 | Up $0.00 | $275.15 | $275.15 | 0 |
| 10:32 AM | $275.13 | Down $ -0.02 | $275.14 | $275.02 | 1,000 |
| 10:31 AM | $275.15 | Down $ -0.09 | $275.37 | $275.15 | 1,100 |
| 10:30 AM | $275.24 | Up $0.09 | $275.24 | $275.24 | 100 |
| 10:29 AM | $275.15 | Down $ -0.24 | $275.27 | $275.03 | 2,100 |
| 10:27 AM | $275.39 | Up $0.07 | $275.39 | $275.39 | 100 |
| 10:27 AM | $275.39 | Up $0.00 | $275.39 | $275.39 | 0 |
| 10:21 AM | $275.31 | Up $0.00 | $275.31 | $275.29 | 1,300 |
| 10:21 AM | $275.31 | Up $0.00 | $275.31 | $275.29 | 0 |
| 10:21 AM | $275.31 | Up $0.00 | $275.31 | $275.29 | 0 |
| 10:21 AM | $275.31 | Up $0.00 | $275.31 | $275.29 | 0 |
| 10:21 AM | $275.31 | Up $0.00 | $275.31 | $275.29 | 0 |
| 10:21 AM | $275.31 | Up $0.00 | $275.31 | $275.29 | 0 |
| 10:18 AM | $275.31 | Down $ -0.04 | $275.48 | $275.29 | 2,500 |
| 10:18 AM | $275.31 | Up $0.00 | $275.48 | $275.29 | 0 |
| 10:18 AM | $275.31 | Up $0.00 | $275.48 | $275.29 | 0 |
| 10:17 AM | $275.35 | Up $0.06 | $275.35 | $275.30 | 1,000 |
| 10:11 AM | $275.29 | Up $0.08 | $275.29 | $275.29 | 100 |
| 10:11 AM | $275.29 | Up $0.00 | $275.29 | $275.29 | 0 |
| 10:11 AM | $275.29 | Up $0.00 | $275.29 | $275.29 | 0 |
| 10:11 AM | $275.29 | Up $0.00 | $275.29 | $275.29 | 0 |
| 10:11 AM | $275.29 | Up $0.00 | $275.29 | $275.29 | 0 |
| 10:11 AM | $275.29 | Up $0.00 | $275.29 | $275.29 | 0 |
| 10:10 AM | $275.21 | Down $ -0.14 | $275.36 | $275.13 | 2,000 |
| 10:08 AM | $275.35 | Up $0.04 | $275.35 | $275.35 | 100 |
| 10:08 AM | $275.35 | Up $0.00 | $275.35 | $275.35 | 0 |
| 10:07 AM | $275.31 | Up $0.01 | $275.31 | $275.31 | 100 |
| 10:06 AM | $275.30 | Up $0.13 | $275.30 | $275.28 | 700 |
| 10:03 AM | $275.16 | Down $ -0.10 | $275.17 | $275.16 | 600 |
| 10:03 AM | $275.16 | Up $0.00 | $275.17 | $275.16 | 0 |
| 10:03 AM | $275.16 | Up $0.00 | $275.17 | $275.16 | 0 |
| 10:02 AM | $275.27 | Up $0.01 | $275.27 | $275.26 | 300 |
| 10:01 AM | $275.25 | Up $0.31 | $275.34 | $275.02 | 1,000 |
| 10:00 AM | $274.94 | Up $0.14 | $274.94 | $274.89 | 1,300 |
| 09:59 AM | $274.79 | Down $ -0.12 | $274.79 | $274.79 | 100 |
| 09:58 AM | $274.91 | Down $ -0.19 | $274.95 | $274.91 | 200 |
| 09:57 AM | $275.10 | Down $ -0.13 | $275.11 | $275.10 | 300 |
| 09:56 AM | $275.23 | Down $ -0.12 | $275.35 | $275.23 | 1,100 |
| 09:55 AM | $275.35 | Up $0.01 | $275.35 | $275.35 | 200 |
| 09:54 AM | $275.34 | Up $0.59 | $275.34 | $274.70 | 1,300 |
| 09:53 AM | $274.75 | Down $ -0.14 | $274.75 | $274.75 | 100 |
| 09:52 AM | $274.89 | Down $ -0.38 | $275.15 | $274.89 | 1,000 |
| 09:51 AM | $275.27 | Up $0.01 | $275.38 | $275.21 | 2,200 |
| 09:50 AM | $275.26 | Up $0.00 | $275.26 | $275.15 | 2,400 |
| 09:49 AM | $275.26 | Down $0.00 | $275.26 | $275.25 | 800 |
| 09:47 AM | $275.26 | Down $ -0.40 | $275.56 | $275.03 | 1,100 |
| 09:47 AM | $275.26 | Up $0.00 | $275.56 | $275.03 | 0 |
| 09:46 AM | $275.66 | Up $0.64 | $275.78 | $275.21 | 3,800 |
| 09:45 AM | $275.02 | Down $ -1.12 | $276.36 | $275.02 | 2,300 |
| 09:44 AM | $276.14 | Down $ -0.08 | $276.61 | $276.14 | 1,900 |
| 09:43 AM | $276.22 | Up $0.43 | $276.22 | $276.21 | 200 |
| 09:40 AM | $275.79 | Up $0.71 | $275.79 | $275.79 | 100 |
| 09:40 AM | $275.79 | Up $0.00 | $275.79 | $275.79 | 0 |
| 09:40 AM | $275.79 | Up $0.00 | $275.79 | $275.79 | 0 |
| 09:38 AM | $275.08 | Down $ -0.54 | $275.08 | $275.08 | 100 |
| 09:38 AM | $275.08 | Up $0.00 | $275.08 | $275.08 | 0 |
| 09:30 AM | $275.62 | Up $1.74 | $275.63 | $274.81 | 1,800 |
| 09:30 AM | $275.62 | Up $0.00 | $275.63 | $274.81 | 0 |
| 09:30 AM | $275.62 | Up $0.00 | $275.63 | $274.81 | 0 |
| 09:30 AM | $275.62 | Up $0.00 | $275.63 | $274.81 | 0 |
| 09:30 AM | $275.62 | Up $0.00 | $275.63 | $274.81 | 0 |
| 09:30 AM | $275.62 | Up $0.00 | $275.63 | $274.81 | 0 |
| 09:30 AM | $275.62 | Up $0.00 | $275.63 | $274.81 | 0 |
| 09:30 AM | $275.62 | Up $0.00 | $275.63 | $274.81 | 0 |
| Previous close | $273.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $275.61 | $275.20 | $275.82 | $274.85 | 119,100 |
| 02-07-2025 | $273.88 | $274.35 | $275.07 | $272.27 | 211,600 |
| 30-06-2025 | $277.77 | $275.71 | $278.05 | $275.70 | 169,100 |
| 27-06-2025 | $276.64 | $276.01 | $277.15 | $274.71 | 181,200 |
| 26-06-2025 | $274.09 | $274.43 | $274.73 | $272.53 | 129,300 |
| 25-06-2025 | $273.88 | $273.79 | $275.12 | $273.62 | 100,100 |
| 24-06-2025 | $274.44 | $274.98 | $275.18 | $274.09 | 90,000 |
| 23-06-2025 | $272.45 | $272.19 | $273.18 | $270.75 | 95,800 |
| 20-06-2025 | $270.69 | $270.48 | $271.56 | $269.50 | 429,800 |
| 19-06-2025 | $271.36 | $270.29 | $272.20 | $270.29 | 33,500 |
| 18-06-2025 | $270.85 | $271.11 | $272.39 | $270.00 | 145,600 |
| 17-06-2025 | $272.57 | $272.42 | $272.92 | $271.18 | 117,700 |
| 16-06-2025 | $273.29 | $273.14 | $274.05 | $272.38 | 103,200 |
| 13-06-2025 | $271.52 | $272.86 | $273.19 | $271.10 | 215,000 |
| 12-06-2025 | $274.90 | $273.66 | $275.29 | $273.30 | 143,800 |
| 11-06-2025 | $272.30 | $272.66 | $272.96 | $271.16 | 237,100 |
| 10-06-2025 | $271.88 | $271.60 | $271.89 | $269.83 | 305,700 |
| 09-06-2025 | $275.26 | $275.49 | $276.32 | $274.66 | 173,600 |
| 06-06-2025 | $277.52 | $276.61 | $277.61 | $275.84 | 336,300 |
| 05-06-2025 | $275.64 | $275.65 | $277.01 | $275.03 | 162,000 |
| 04-06-2025 | $277.27 | $274.95 | $278.00 | $274.59 | 174,200 |
| 03-06-2025 | $274.45 | $272.95 | $275.54 | $272.37 | 297,500 |
| 02-06-2025 | $282.83 | $282.05 | $284.07 | $280.74 | 166,300 |
| 30-05-2025 | $281.21 | $282.63 | $283.22 | $280.11 | 717,800 |
| 29-05-2025 | $281.66 | $281.81 | $282.88 | $281.55 | 97,100 |
| 28-05-2025 | $281.69 | $280.99 | $282.37 | $280.99 | 167,000 |
| 27-05-2025 | $281.70 | $281.07 | $282.15 | $280.57 | 135,700 |
| 26-05-2025 | $278.78 | $277.09 | $279.10 | $277.09 | 23,400 |
| 23-05-2025 | $275.60 | $274.53 | $276.23 | $274.20 | 99,900 |
| 22-05-2025 | $276.83 | $275.60 | $277.75 | $275.01 | 162,800 |
Graphs are not available, please refer to the detailed table