Quotes and Market Data
Find a quote
WSP GLOBAL INC
285.25 Down -2.84 (-1.00 %)
Delayed : 2025/09/16 17:40:00
- Previous close $288.09
- Opening $288.08
- Price Ask $284.59
- Price Bid $284.59
- Size Bid 1
- Size Ask 1
- Today High $288.86
- Today Low $284.86
- 52 Weeks High $291.46
- 52 Weeks Low $217.42
- Volume 157,515
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $285.25 | Up $0.01 | $285.25 | $285.25 | 44,700 |
| 03:59 PM | $285.24 | Down $ -0.01 | $285.35 | $285.02 | 11,100 |
| 03:58 PM | $285.25 | Up $0.03 | $285.27 | $285.14 | 2,000 |
| 03:57 PM | $285.22 | Down $ -0.07 | $285.38 | $285.13 | 2,200 |
| 03:56 PM | $285.30 | Down $ -0.50 | $285.65 | $285.30 | 2,200 |
| 03:55 PM | $285.80 | Down $ -0.20 | $286.00 | $285.65 | 3,400 |
| 03:54 PM | $286.00 | Up $0.00 | $286.00 | $286.00 | 200 |
| 03:53 PM | $286.00 | Up $0.02 | $286.00 | $285.87 | 1,600 |
| 03:52 PM | $285.98 | Up $0.11 | $285.98 | $285.89 | 700 |
| 03:51 PM | $285.87 | Up $0.03 | $285.87 | $285.87 | 100 |
| 03:50 PM | $285.84 | Up $0.15 | $285.84 | $285.66 | 700 |
| 03:49 PM | $285.69 | Up $0.31 | $285.69 | $285.31 | 3,600 |
| 03:48 PM | $285.38 | Up $0.00 | $285.38 | $285.38 | 500 |
| 03:47 PM | $285.38 | Up $0.08 | $285.38 | $285.36 | 1,000 |
| 03:46 PM | $285.30 | Up $0.12 | $285.38 | $285.29 | 1,500 |
| 03:44 PM | $285.18 | Down $ -0.09 | $285.28 | $285.18 | 300 |
| 03:44 PM | $285.18 | Up $0.00 | $285.28 | $285.18 | 0 |
| 03:43 PM | $285.27 | Down $ -0.09 | $285.27 | $285.20 | 1,200 |
| 03:42 PM | $285.36 | Up $0.20 | $285.36 | $285.16 | 1,400 |
| 03:41 PM | $285.16 | Down $ -0.10 | $285.16 | $285.16 | 400 |
| 03:40 PM | $285.26 | Up $0.06 | $285.29 | $285.26 | 500 |
| 03:39 PM | $285.20 | Up $0.12 | $285.20 | $285.09 | 400 |
| 03:37 PM | $285.08 | Up $0.03 | $285.08 | $285.08 | 100 |
| 03:37 PM | $285.08 | Up $0.00 | $285.08 | $285.08 | 0 |
| 03:35 PM | $285.05 | Up $0.12 | $285.05 | $285.00 | 400 |
| 03:35 PM | $285.05 | Up $0.00 | $285.05 | $285.00 | 0 |
| 03:34 PM | $284.93 | Up $0.03 | $284.93 | $284.86 | 800 |
| 03:33 PM | $284.90 | Up $0.01 | $284.90 | $284.90 | 100 |
| 03:31 PM | $284.89 | Down $ -0.07 | $284.90 | $284.89 | 500 |
| 03:31 PM | $284.89 | Up $0.00 | $284.90 | $284.89 | 0 |
| 03:30 PM | $284.96 | Down $ -0.08 | $285.03 | $284.96 | 200 |
| 03:28 PM | $285.04 | Up $0.00 | $285.04 | $285.04 | 100 |
| 03:28 PM | $285.04 | Up $0.00 | $285.04 | $285.04 | 0 |
| 03:26 PM | $285.04 | Up $0.10 | $285.04 | $285.03 | 200 |
| 03:26 PM | $285.04 | Up $0.00 | $285.04 | $285.03 | 0 |
| 03:25 PM | $284.94 | Down $ -0.20 | $285.19 | $284.94 | 1,100 |
| 03:22 PM | $285.14 | Up $0.14 | $285.14 | $285.00 | 400 |
| 03:22 PM | $285.14 | Up $0.00 | $285.14 | $285.00 | 0 |
| 03:22 PM | $285.14 | Up $0.00 | $285.14 | $285.00 | 0 |
| 03:21 PM | $285.00 | Down $ -0.01 | $285.12 | $285.00 | 500 |
| 03:18 PM | $285.01 | Down $ -0.13 | $285.02 | $285.01 | 200 |
| 03:18 PM | $285.01 | Up $0.00 | $285.02 | $285.01 | 0 |
| 03:18 PM | $285.01 | Up $0.00 | $285.02 | $285.01 | 0 |
| 03:17 PM | $285.14 | Down $ -0.11 | $285.14 | $285.13 | 500 |
| 03:15 PM | $285.25 | Up $0.10 | $285.29 | $285.25 | 400 |
| 03:15 PM | $285.25 | Up $0.00 | $285.29 | $285.25 | 0 |
| 03:14 PM | $285.15 | Up $0.22 | $285.16 | $285.04 | 900 |
| 03:12 PM | $284.93 | Down $ -0.22 | $284.93 | $284.93 | 200 |
| 03:12 PM | $284.93 | Up $0.00 | $284.93 | $284.93 | 0 |
| 03:11 PM | $285.15 | Up $0.11 | $285.15 | $285.12 | 400 |
| 03:10 PM | $285.04 | Up $0.00 | $285.04 | $285.02 | 700 |
| 03:09 PM | $285.04 | Down $ -0.19 | $285.11 | $285.04 | 200 |
| 03:08 PM | $285.23 | Down $ -0.19 | $285.32 | $285.23 | 600 |
| 03:07 PM | $285.42 | Up $0.00 | $285.42 | $285.42 | 100 |
| 03:05 PM | $285.42 | Down $ -0.05 | $285.51 | $285.42 | 300 |
| 03:05 PM | $285.42 | Up $0.00 | $285.51 | $285.42 | 0 |
| 03:01 PM | $285.47 | Down $ -0.12 | $285.47 | $285.42 | 500 |
| 03:01 PM | $285.47 | Up $0.00 | $285.47 | $285.42 | 0 |
| 03:01 PM | $285.47 | Up $0.00 | $285.47 | $285.42 | 0 |
| 03:01 PM | $285.47 | Up $0.00 | $285.47 | $285.42 | 0 |
| 02:59 PM | $285.59 | Down $ -0.09 | $285.59 | $285.54 | 200 |
| 02:59 PM | $285.59 | Up $0.00 | $285.59 | $285.54 | 0 |
| 02:58 PM | $285.68 | Down $ -0.18 | $285.68 | $285.68 | 400 |
| 02:56 PM | $285.86 | Down $ -0.09 | $285.94 | $285.85 | 800 |
| 02:56 PM | $285.86 | Up $0.00 | $285.94 | $285.85 | 0 |
| 02:54 PM | $285.95 | Down $ -0.10 | $285.95 | $285.95 | 100 |
| 02:54 PM | $285.95 | Up $0.00 | $285.95 | $285.95 | 0 |
| 02:50 PM | $286.05 | Up $0.11 | $286.08 | $286.05 | 500 |
| 02:50 PM | $286.05 | Up $0.00 | $286.08 | $286.05 | 0 |
| 02:50 PM | $286.05 | Up $0.00 | $286.08 | $286.05 | 0 |
| 02:50 PM | $286.05 | Up $0.00 | $286.08 | $286.05 | 0 |
| 02:49 PM | $285.94 | Up $0.11 | $285.94 | $285.94 | 100 |
| 02:48 PM | $285.83 | Up $0.10 | $285.83 | $285.83 | 100 |
| 02:47 PM | $285.73 | Up $0.12 | $285.73 | $285.73 | 100 |
| 02:46 PM | $285.61 | Up $0.10 | $285.61 | $285.61 | 100 |
| 02:44 PM | $285.51 | Up $0.00 | $285.67 | $285.51 | 600 |
| 02:44 PM | $285.51 | Up $0.00 | $285.67 | $285.51 | 0 |
| 02:43 PM | $285.51 | Up $0.13 | $285.51 | $285.51 | 500 |
| 02:40 PM | $285.38 | Down $ -0.15 | $285.38 | $285.38 | 100 |
| 02:40 PM | $285.38 | Up $0.00 | $285.38 | $285.38 | 0 |
| 02:40 PM | $285.38 | Up $0.00 | $285.38 | $285.38 | 0 |
| 02:38 PM | $285.53 | Down $ -0.06 | $285.53 | $285.42 | 800 |
| 02:38 PM | $285.53 | Up $0.00 | $285.53 | $285.42 | 0 |
| 02:37 PM | $285.59 | Down $ -0.01 | $285.61 | $285.59 | 600 |
| 02:34 PM | $285.60 | Down $ -0.05 | $285.65 | $285.60 | 400 |
| 02:34 PM | $285.60 | Up $0.00 | $285.65 | $285.60 | 0 |
| 02:34 PM | $285.60 | Up $0.00 | $285.65 | $285.60 | 0 |
| 02:31 PM | $285.65 | Down $ -0.03 | $285.81 | $285.65 | 1,200 |
| 02:31 PM | $285.65 | Up $0.00 | $285.81 | $285.65 | 0 |
| 02:31 PM | $285.65 | Up $0.00 | $285.81 | $285.65 | 0 |
| 02:30 PM | $285.68 | Down $ -0.04 | $285.68 | $285.52 | 700 |
| 02:28 PM | $285.72 | Up $0.11 | $285.72 | $285.72 | 100 |
| 02:28 PM | $285.72 | Up $0.00 | $285.72 | $285.72 | 0 |
| 02:26 PM | $285.61 | Down $ -0.12 | $285.61 | $285.61 | 100 |
| 02:26 PM | $285.61 | Up $0.00 | $285.61 | $285.61 | 0 |
| 02:25 PM | $285.73 | Up $0.30 | $285.76 | $285.72 | 1,100 |
| 02:24 PM | $285.43 | Up $0.05 | $285.43 | $285.34 | 1,100 |
| 02:23 PM | $285.38 | Up $0.05 | $285.38 | $285.33 | 400 |
| 02:22 PM | $285.33 | Up $0.18 | $285.33 | $285.32 | 200 |
| 02:19 PM | $285.15 | Down $ -0.11 | $285.15 | $285.15 | 200 |
| 02:19 PM | $285.15 | Up $0.00 | $285.15 | $285.15 | 0 |
| 02:19 PM | $285.15 | Up $0.00 | $285.15 | $285.15 | 0 |
| 02:17 PM | $285.26 | Down $ -0.23 | $285.38 | $285.26 | 500 |
| 02:17 PM | $285.26 | Up $0.00 | $285.38 | $285.26 | 0 |
| 02:16 PM | $285.49 | Up $0.00 | $285.49 | $285.49 | 300 |
| 02:15 PM | $285.49 | Down $ -0.01 | $285.49 | $285.49 | 100 |
| 02:13 PM | $285.50 | Down $ -0.02 | $285.52 | $285.50 | 1,600 |
| 02:13 PM | $285.50 | Up $0.00 | $285.52 | $285.50 | 0 |
| 02:11 PM | $285.52 | Down $ -0.20 | $285.55 | $285.52 | 1,000 |
| 02:11 PM | $285.52 | Up $0.00 | $285.55 | $285.52 | 0 |
| 02:10 PM | $285.72 | Down $ -0.01 | $285.72 | $285.67 | 300 |
| 02:07 PM | $285.73 | Up $0.07 | $285.73 | $285.73 | 100 |
| 02:07 PM | $285.73 | Up $0.00 | $285.73 | $285.73 | 0 |
| 02:07 PM | $285.73 | Up $0.00 | $285.73 | $285.73 | 0 |
| 02:06 PM | $285.66 | Up $0.04 | $285.70 | $285.66 | 600 |
| 02:05 PM | $285.62 | Up $0.00 | $285.68 | $285.62 | 200 |
| 02:04 PM | $285.62 | Down $ -0.05 | $285.62 | $285.62 | 100 |
| 02:03 PM | $285.67 | Down $ -0.12 | $285.68 | $285.67 | 200 |
| 02:00 PM | $285.79 | Down $ -0.12 | $285.92 | $285.79 | 700 |
| 02:00 PM | $285.79 | Up $0.00 | $285.92 | $285.79 | 0 |
| 02:00 PM | $285.79 | Up $0.00 | $285.92 | $285.79 | 0 |
| 01:56 PM | $285.91 | Up $0.01 | $285.91 | $285.91 | 100 |
| 01:56 PM | $285.91 | Up $0.00 | $285.91 | $285.91 | 0 |
| 01:56 PM | $285.91 | Up $0.00 | $285.91 | $285.91 | 0 |
| 01:56 PM | $285.91 | Up $0.00 | $285.91 | $285.91 | 0 |
| 01:50 PM | $285.90 | Down $ -0.05 | $285.90 | $285.89 | 300 |
| 01:50 PM | $285.90 | Up $0.00 | $285.90 | $285.89 | 0 |
| 01:50 PM | $285.90 | Up $0.00 | $285.90 | $285.89 | 0 |
| 01:50 PM | $285.90 | Up $0.00 | $285.90 | $285.89 | 0 |
| 01:50 PM | $285.90 | Up $0.00 | $285.90 | $285.89 | 0 |
| 01:50 PM | $285.90 | Up $0.00 | $285.90 | $285.89 | 0 |
| 01:49 PM | $285.95 | Up $0.03 | $285.95 | $285.95 | 100 |
| 01:46 PM | $285.92 | Up $0.13 | $285.92 | $285.92 | 100 |
| 01:46 PM | $285.92 | Up $0.00 | $285.92 | $285.92 | 0 |
| 01:46 PM | $285.92 | Up $0.00 | $285.92 | $285.92 | 0 |
| 01:44 PM | $285.79 | Down $ -0.21 | $285.99 | $285.79 | 700 |
| 01:44 PM | $285.79 | Up $0.00 | $285.99 | $285.79 | 0 |
| 01:43 PM | $286.00 | Down $ -0.06 | $286.00 | $286.00 | 200 |
| 01:38 PM | $286.06 | Up $0.20 | $286.11 | $286.02 | 800 |
| 01:38 PM | $286.06 | Up $0.00 | $286.11 | $286.02 | 0 |
| 01:38 PM | $286.06 | Up $0.00 | $286.11 | $286.02 | 0 |
| 01:38 PM | $286.06 | Up $0.00 | $286.11 | $286.02 | 0 |
| 01:38 PM | $286.06 | Up $0.00 | $286.11 | $286.02 | 0 |
| 01:35 PM | $285.86 | Down $ -0.06 | $285.90 | $285.86 | 700 |
| 01:35 PM | $285.86 | Up $0.00 | $285.90 | $285.86 | 0 |
| 01:35 PM | $285.86 | Up $0.00 | $285.90 | $285.86 | 0 |
| 01:33 PM | $285.92 | Down $ -0.17 | $285.92 | $285.92 | 100 |
| 01:33 PM | $285.92 | Up $0.00 | $285.92 | $285.92 | 0 |
| 01:28 PM | $286.09 | Up $0.07 | $286.09 | $286.09 | 100 |
| 01:28 PM | $286.09 | Up $0.00 | $286.09 | $286.09 | 0 |
| 01:28 PM | $286.09 | Up $0.00 | $286.09 | $286.09 | 0 |
| 01:28 PM | $286.09 | Up $0.00 | $286.09 | $286.09 | 0 |
| 01:28 PM | $286.09 | Up $0.00 | $286.09 | $286.09 | 0 |
| 01:24 PM | $286.02 | Up $0.01 | $286.02 | $286.01 | 300 |
| 01:24 PM | $286.02 | Up $0.00 | $286.02 | $286.01 | 0 |
| 01:24 PM | $286.02 | Up $0.00 | $286.02 | $286.01 | 0 |
| 01:24 PM | $286.02 | Up $0.00 | $286.02 | $286.01 | 0 |
| 01:23 PM | $286.01 | Up $0.01 | $286.01 | $286.01 | 200 |
| 01:20 PM | $286.00 | Down $ -0.15 | $286.15 | $286.00 | 600 |
| 01:20 PM | $286.00 | Up $0.00 | $286.15 | $286.00 | 0 |
| 01:20 PM | $286.00 | Up $0.00 | $286.15 | $286.00 | 0 |
| 01:19 PM | $286.15 | Up $0.05 | $286.15 | $286.15 | 200 |
| 01:17 PM | $286.10 | Down $ -0.13 | $286.16 | $286.10 | 200 |
| 01:17 PM | $286.10 | Up $0.00 | $286.16 | $286.10 | 0 |
| 01:10 PM | $286.22 | Up $0.00 | $286.22 | $286.21 | 200 |
| 01:10 PM | $286.22 | Up $0.00 | $286.22 | $286.21 | 0 |
| 01:10 PM | $286.22 | Up $0.00 | $286.22 | $286.21 | 0 |
| 01:10 PM | $286.22 | Up $0.00 | $286.22 | $286.21 | 0 |
| 01:10 PM | $286.22 | Up $0.00 | $286.22 | $286.21 | 0 |
| 01:10 PM | $286.22 | Up $0.00 | $286.22 | $286.21 | 0 |
| 01:10 PM | $286.22 | Up $0.00 | $286.22 | $286.21 | 0 |
| 01:09 PM | $286.22 | Up $0.10 | $286.22 | $286.22 | 200 |
| 01:08 PM | $286.12 | Down $ -0.14 | $286.12 | $286.12 | 100 |
| 01:07 PM | $286.26 | Down $ -0.10 | $286.27 | $286.26 | 400 |
| 01:04 PM | $286.36 | Up $0.01 | $286.36 | $286.35 | 200 |
| 01:04 PM | $286.36 | Up $0.00 | $286.36 | $286.35 | 0 |
| 01:04 PM | $286.36 | Up $0.00 | $286.36 | $286.35 | 0 |
| 01:00 PM | $286.35 | Up $0.15 | $286.35 | $286.26 | 600 |
| 01:00 PM | $286.35 | Up $0.00 | $286.35 | $286.26 | 0 |
| 01:00 PM | $286.35 | Up $0.00 | $286.35 | $286.26 | 0 |
| 01:00 PM | $286.35 | Up $0.00 | $286.35 | $286.26 | 0 |
| 12:57 PM | $286.20 | Down $ -0.04 | $286.20 | $286.20 | 100 |
| 12:57 PM | $286.20 | Up $0.00 | $286.20 | $286.20 | 0 |
| 12:57 PM | $286.20 | Up $0.00 | $286.20 | $286.20 | 0 |
| 12:56 PM | $286.24 | Down $ -0.09 | $286.24 | $286.24 | 200 |
| 12:55 PM | $286.33 | Down $ -0.18 | $286.33 | $286.33 | 300 |
| 12:54 PM | $286.51 | Up $0.19 | $286.51 | $286.41 | 600 |
| 12:47 PM | $286.32 | Up $0.20 | $286.32 | $286.23 | 500 |
| 12:47 PM | $286.32 | Up $0.00 | $286.32 | $286.23 | 0 |
| 12:47 PM | $286.32 | Up $0.00 | $286.32 | $286.23 | 0 |
| 12:47 PM | $286.32 | Up $0.00 | $286.32 | $286.23 | 0 |
| 12:47 PM | $286.32 | Up $0.00 | $286.32 | $286.23 | 0 |
| 12:47 PM | $286.32 | Up $0.00 | $286.32 | $286.23 | 0 |
| 12:47 PM | $286.32 | Up $0.00 | $286.32 | $286.23 | 0 |
| 12:43 PM | $286.12 | Up $0.00 | $286.23 | $286.12 | 200 |
| 12:43 PM | $286.12 | Up $0.00 | $286.23 | $286.12 | 0 |
| 12:43 PM | $286.12 | Up $0.00 | $286.23 | $286.12 | 0 |
| 12:43 PM | $286.12 | Up $0.00 | $286.23 | $286.12 | 0 |
| 12:42 PM | $286.11 | Down $ -0.06 | $286.12 | $286.11 | 400 |
| 12:40 PM | $286.17 | Up $0.12 | $286.23 | $286.17 | 700 |
| 12:40 PM | $286.17 | Up $0.00 | $286.23 | $286.17 | 0 |
| 12:38 PM | $286.06 | Down $0.00 | $286.06 | $286.06 | 100 |
| 12:38 PM | $286.06 | Up $0.00 | $286.06 | $286.06 | 0 |
| 12:36 PM | $286.06 | Down $ -0.20 | $286.07 | $286.06 | 300 |
| 12:36 PM | $286.06 | Up $0.00 | $286.07 | $286.06 | 0 |
| 12:33 PM | $286.26 | Up $0.02 | $286.26 | $286.24 | 300 |
| 12:33 PM | $286.26 | Up $0.00 | $286.26 | $286.24 | 0 |
| 12:33 PM | $286.26 | Up $0.00 | $286.26 | $286.24 | 0 |
| 12:31 PM | $286.24 | Down $ -0.18 | $286.24 | $286.24 | 100 |
| 12:31 PM | $286.24 | Up $0.00 | $286.24 | $286.24 | 0 |
| 12:28 PM | $286.42 | Down $ -0.07 | $286.42 | $286.42 | 100 |
| 12:28 PM | $286.42 | Up $0.00 | $286.42 | $286.42 | 0 |
| 12:28 PM | $286.42 | Up $0.00 | $286.42 | $286.42 | 0 |
| 12:26 PM | $286.49 | Up $0.11 | $286.49 | $286.48 | 300 |
| 12:26 PM | $286.49 | Up $0.00 | $286.49 | $286.48 | 0 |
| 12:25 PM | $286.38 | Down $ -0.14 | $286.50 | $286.38 | 200 |
| 12:24 PM | $286.52 | Down $ -0.23 | $286.63 | $286.52 | 200 |
| 12:21 PM | $286.75 | Down $ -0.03 | $286.75 | $286.75 | 300 |
| 12:21 PM | $286.75 | Up $0.00 | $286.75 | $286.75 | 0 |
| 12:21 PM | $286.75 | Up $0.00 | $286.75 | $286.75 | 0 |
| 12:20 PM | $286.78 | Down $ -0.14 | $286.78 | $286.78 | 100 |
| 12:18 PM | $286.92 | Up $0.11 | $286.92 | $286.92 | 100 |
| 12:18 PM | $286.92 | Up $0.00 | $286.92 | $286.92 | 0 |
| 12:17 PM | $286.81 | Up $0.00 | $286.82 | $286.81 | 300 |
| 12:14 PM | $286.81 | Down $ -0.06 | $286.82 | $286.81 | 500 |
| 12:14 PM | $286.81 | Up $0.00 | $286.82 | $286.81 | 0 |
| 12:14 PM | $286.81 | Up $0.00 | $286.82 | $286.81 | 0 |
| 12:13 PM | $286.87 | Down $ -0.06 | $286.87 | $286.86 | 300 |
| 12:10 PM | $286.93 | Down $ -0.07 | $287.00 | $286.92 | 900 |
| 12:10 PM | $286.93 | Up $0.00 | $287.00 | $286.92 | 0 |
| 12:10 PM | $286.93 | Up $0.00 | $287.00 | $286.92 | 0 |
| 12:09 PM | $287.00 | Up $0.00 | $287.00 | $287.00 | 900 |
| 12:08 PM | $287.00 | Up $0.00 | $287.00 | $287.00 | 100 |
| 12:04 PM | $287.00 | Up $0.13 | $287.00 | $286.89 | 500 |
| 12:04 PM | $287.00 | Up $0.00 | $287.00 | $286.89 | 0 |
| 12:04 PM | $287.00 | Up $0.00 | $287.00 | $286.89 | 0 |
| 12:04 PM | $287.00 | Up $0.00 | $287.00 | $286.89 | 0 |
| 12:01 PM | $286.87 | Up $0.18 | $286.87 | $286.85 | 200 |
| 12:01 PM | $286.87 | Up $0.00 | $286.87 | $286.85 | 0 |
| 12:01 PM | $286.87 | Up $0.00 | $286.87 | $286.85 | 0 |
| 12:00 PM | $286.69 | Up $0.08 | $286.69 | $286.62 | 700 |
| 11:59 AM | $286.61 | Up $0.04 | $286.61 | $286.56 | 500 |
| 11:57 AM | $286.57 | Up $0.07 | $286.57 | $286.57 | 100 |
| 11:57 AM | $286.57 | Up $0.00 | $286.57 | $286.57 | 0 |
| 11:53 AM | $286.50 | Up $0.06 | $286.50 | $286.46 | 300 |
| 11:53 AM | $286.50 | Up $0.00 | $286.50 | $286.46 | 0 |
| 11:53 AM | $286.50 | Up $0.00 | $286.50 | $286.46 | 0 |
| 11:53 AM | $286.50 | Up $0.00 | $286.50 | $286.46 | 0 |
| 11:47 AM | $286.44 | Up $0.03 | $286.44 | $286.33 | 200 |
| 11:47 AM | $286.44 | Up $0.00 | $286.44 | $286.33 | 0 |
| 11:47 AM | $286.44 | Up $0.00 | $286.44 | $286.33 | 0 |
| 11:47 AM | $286.44 | Up $0.00 | $286.44 | $286.33 | 0 |
| 11:47 AM | $286.44 | Up $0.00 | $286.44 | $286.33 | 0 |
| 11:47 AM | $286.44 | Up $0.00 | $286.44 | $286.33 | 0 |
| 11:45 AM | $286.41 | Up $0.13 | $286.41 | $286.39 | 200 |
| 11:45 AM | $286.41 | Up $0.00 | $286.41 | $286.39 | 0 |
| 11:43 AM | $286.28 | Down $ -0.11 | $286.37 | $286.28 | 200 |
| 11:43 AM | $286.28 | Up $0.00 | $286.37 | $286.28 | 0 |
| 11:42 AM | $286.39 | Up $0.08 | $286.39 | $286.39 | 100 |
| 11:41 AM | $286.31 | Down $ -0.09 | $286.31 | $286.31 | 100 |
| 11:37 AM | $286.40 | Up $0.11 | $286.40 | $286.40 | 100 |
| 11:37 AM | $286.40 | Up $0.00 | $286.40 | $286.40 | 0 |
| 11:37 AM | $286.40 | Up $0.00 | $286.40 | $286.40 | 0 |
| 11:37 AM | $286.40 | Up $0.00 | $286.40 | $286.40 | 0 |
| 11:36 AM | $286.29 | Down $ -0.02 | $286.29 | $286.29 | 200 |
| 11:34 AM | $286.31 | Up $0.14 | $286.36 | $286.24 | 600 |
| 11:34 AM | $286.31 | Up $0.00 | $286.36 | $286.24 | 0 |
| 11:33 AM | $286.17 | Up $0.17 | $286.17 | $286.11 | 600 |
| 11:32 AM | $286.00 | Down $ -0.13 | $286.01 | $286.00 | 300 |
| 11:31 AM | $286.13 | Down $ -0.11 | $286.19 | $286.13 | 300 |
| 11:29 AM | $286.24 | Down $ -0.15 | $286.35 | $286.24 | 300 |
| 11:29 AM | $286.24 | Up $0.00 | $286.35 | $286.24 | 0 |
| 11:27 AM | $286.40 | Down $ -0.02 | $286.40 | $286.40 | 100 |
| 11:27 AM | $286.40 | Up $0.00 | $286.40 | $286.40 | 0 |
| 11:24 AM | $286.41 | Down $ -0.16 | $286.44 | $286.41 | 300 |
| 11:24 AM | $286.41 | Up $0.00 | $286.44 | $286.41 | 0 |
| 11:24 AM | $286.41 | Up $0.00 | $286.44 | $286.41 | 0 |
| 11:23 AM | $286.57 | Down $ -0.04 | $286.57 | $286.57 | 100 |
| 11:22 AM | $286.61 | Up $0.12 | $286.61 | $286.61 | 100 |
| 11:21 AM | $286.49 | Up $0.16 | $286.49 | $286.45 | 200 |
| 11:19 AM | $286.34 | Up $0.03 | $286.34 | $286.31 | 200 |
| 11:19 AM | $286.34 | Up $0.00 | $286.34 | $286.31 | 0 |
| 11:17 AM | $286.31 | Up $0.11 | $286.31 | $286.31 | 100 |
| 11:17 AM | $286.31 | Up $0.00 | $286.31 | $286.31 | 0 |
| 11:16 AM | $286.20 | Down $ -0.11 | $286.20 | $286.20 | 100 |
| 11:15 AM | $286.31 | Down $ -0.21 | $286.43 | $286.31 | 300 |
| 11:14 AM | $286.53 | Down $ -0.03 | $286.53 | $286.53 | 100 |
| 11:12 AM | $286.55 | Down $ -0.04 | $286.57 | $286.55 | 400 |
| 11:12 AM | $286.55 | Up $0.00 | $286.57 | $286.55 | 0 |
| 11:11 AM | $286.59 | Down $ -0.13 | $286.66 | $286.59 | 300 |
| 11:10 AM | $286.72 | Up $0.03 | $286.72 | $286.72 | 200 |
| 11:08 AM | $286.70 | Down $ -0.01 | $286.70 | $286.70 | 100 |
| 11:08 AM | $286.70 | Up $0.00 | $286.70 | $286.70 | 0 |
| 11:05 AM | $286.71 | Down $ -0.24 | $287.01 | $286.71 | 2,200 |
| 11:05 AM | $286.71 | Up $0.00 | $287.01 | $286.71 | 0 |
| 11:05 AM | $286.71 | Up $0.00 | $287.01 | $286.71 | 0 |
| 11:01 AM | $286.95 | Down $ -0.02 | $286.95 | $286.95 | 100 |
| 11:01 AM | $286.95 | Up $0.00 | $286.95 | $286.95 | 0 |
| 11:01 AM | $286.95 | Up $0.00 | $286.95 | $286.95 | 0 |
| 11:01 AM | $286.95 | Up $0.00 | $286.95 | $286.95 | 0 |
| 11:00 AM | $286.97 | Down $ -0.07 | $287.12 | $286.97 | 300 |
| 10:57 AM | $287.04 | Down $ -0.13 | $287.11 | $287.04 | 200 |
| 10:57 AM | $287.04 | Up $0.00 | $287.11 | $287.04 | 0 |
| 10:57 AM | $287.04 | Up $0.00 | $287.11 | $287.04 | 0 |
| 10:56 AM | $287.17 | Up $0.20 | $287.25 | $287.17 | 400 |
| 10:55 AM | $286.97 | Up $0.05 | $286.97 | $286.97 | 100 |
| 10:53 AM | $286.92 | Up $0.29 | $286.92 | $286.71 | 600 |
| 10:53 AM | $286.92 | Up $0.00 | $286.92 | $286.71 | 0 |
| 10:50 AM | $286.64 | Down $ -0.01 | $286.64 | $286.64 | 100 |
| 10:50 AM | $286.64 | Up $0.00 | $286.64 | $286.64 | 0 |
| 10:50 AM | $286.64 | Up $0.00 | $286.64 | $286.64 | 0 |
| 10:47 AM | $286.65 | Down $ -0.03 | $286.68 | $286.65 | 300 |
| 10:47 AM | $286.65 | Up $0.00 | $286.68 | $286.65 | 0 |
| 10:47 AM | $286.65 | Up $0.00 | $286.68 | $286.65 | 0 |
| 10:46 AM | $286.68 | Down $ -0.12 | $286.70 | $286.68 | 300 |
| 10:45 AM | $286.80 | Up $0.14 | $286.80 | $286.73 | 400 |
| 10:44 AM | $286.66 | Down $ -0.42 | $286.83 | $286.58 | 1,100 |
| 10:43 AM | $287.08 | Down $ -0.15 | $287.12 | $286.97 | 500 |
| 10:41 AM | $287.23 | Up $0.03 | $287.23 | $287.21 | 200 |
| 10:41 AM | $287.23 | Up $0.00 | $287.23 | $287.21 | 0 |
| 10:40 AM | $287.20 | Down $ -0.11 | $287.20 | $287.20 | 100 |
| 10:39 AM | $287.31 | Up $0.11 | $287.31 | $287.21 | 300 |
| 10:38 AM | $287.20 | Down $ -0.13 | $287.33 | $287.20 | 400 |
| 10:35 AM | $287.33 | Up $0.07 | $287.37 | $287.22 | 400 |
| 10:35 AM | $287.33 | Up $0.00 | $287.37 | $287.22 | 0 |
| 10:35 AM | $287.33 | Up $0.00 | $287.37 | $287.22 | 0 |
| 10:33 AM | $287.26 | Down $ -0.20 | $287.29 | $287.26 | 200 |
| 10:33 AM | $287.26 | Up $0.00 | $287.29 | $287.26 | 0 |
| 10:32 AM | $287.46 | Up $0.06 | $287.52 | $287.46 | 400 |
| 10:31 AM | $287.40 | Up $0.06 | $287.50 | $287.40 | 600 |
| 10:28 AM | $287.34 | Up $0.08 | $287.34 | $287.34 | 100 |
| 10:28 AM | $287.34 | Up $0.00 | $287.34 | $287.34 | 0 |
| 10:28 AM | $287.34 | Up $0.00 | $287.34 | $287.34 | 0 |
| 10:27 AM | $287.25 | Down $ -0.14 | $287.38 | $287.25 | 400 |
| 10:26 AM | $287.39 | Down $ -0.11 | $287.39 | $287.39 | 100 |
| 10:25 AM | $287.50 | Down $ -0.31 | $287.71 | $287.50 | 400 |
| 10:24 AM | $287.81 | Down $ -0.20 | $288.01 | $287.81 | 400 |
| 10:23 AM | $288.01 | Up $0.28 | $288.07 | $287.83 | 900 |
| 10:22 AM | $287.73 | Down $ -0.03 | $287.73 | $287.73 | 100 |
| 10:21 AM | $287.76 | Down $ -0.21 | $287.97 | $287.76 | 600 |
| 10:18 AM | $287.97 | Down $ -0.23 | $288.09 | $287.97 | 200 |
| 10:18 AM | $287.97 | Up $0.00 | $288.09 | $287.97 | 0 |
| 10:18 AM | $287.97 | Up $0.00 | $288.09 | $287.97 | 0 |
| 10:16 AM | $288.20 | Down $ -0.07 | $288.20 | $288.09 | 300 |
| 10:16 AM | $288.20 | Up $0.00 | $288.20 | $288.09 | 0 |
| 10:15 AM | $288.27 | Down $ -0.09 | $288.27 | $288.27 | 100 |
| 10:14 AM | $288.36 | Up $0.01 | $288.36 | $288.36 | 200 |
| 10:13 AM | $288.35 | Up $0.11 | $288.35 | $288.35 | 100 |
| 10:12 AM | $288.25 | Down $ -0.11 | $288.25 | $288.25 | 200 |
| 10:10 AM | $288.35 | Up $0.10 | $288.35 | $288.35 | 100 |
| 10:10 AM | $288.35 | Up $0.00 | $288.35 | $288.35 | 0 |
| 10:09 AM | $288.25 | Down $ -0.12 | $288.25 | $288.25 | 100 |
| 10:08 AM | $288.37 | Down $ -0.19 | $288.48 | $288.37 | 300 |
| 10:05 AM | $288.56 | Up $0.10 | $288.56 | $288.47 | 300 |
| 10:05 AM | $288.56 | Up $0.00 | $288.56 | $288.47 | 0 |
| 10:05 AM | $288.56 | Up $0.00 | $288.56 | $288.47 | 0 |
| 10:04 AM | $288.46 | Up $0.10 | $288.46 | $288.46 | 200 |
| 10:02 AM | $288.36 | Down $ -0.29 | $288.55 | $288.36 | 600 |
| 10:02 AM | $288.36 | Up $0.00 | $288.55 | $288.36 | 0 |
| 10:01 AM | $288.65 | Up $0.10 | $288.65 | $288.64 | 200 |
| 10:00 AM | $288.55 | Down $ -0.19 | $288.86 | $288.55 | 400 |
| 09:58 AM | $288.75 | Up $0.13 | $288.75 | $288.53 | 400 |
| 09:58 AM | $288.75 | Up $0.00 | $288.75 | $288.53 | 0 |
| 09:57 AM | $288.62 | Up $0.18 | $288.62 | $288.62 | 100 |
| 09:55 AM | $288.44 | Up $0.12 | $288.44 | $288.44 | 200 |
| 09:55 AM | $288.44 | Up $0.00 | $288.44 | $288.44 | 0 |
| 09:54 AM | $288.32 | Up $0.23 | $288.32 | $288.20 | 200 |
| 09:53 AM | $288.09 | Down $ -0.12 | $288.09 | $288.09 | 100 |
| 09:52 AM | $288.21 | Down $ -0.11 | $288.27 | $288.21 | 300 |
| 09:51 AM | $288.32 | Up $0.59 | $288.32 | $287.96 | 900 |
| 09:42 AM | $287.73 | Down $ -0.41 | $288.11 | $287.73 | 400 |
| 09:42 AM | $287.73 | Up $0.00 | $288.11 | $287.73 | 0 |
| 09:42 AM | $287.73 | Up $0.00 | $288.11 | $287.73 | 0 |
| 09:42 AM | $287.73 | Up $0.00 | $288.11 | $287.73 | 0 |
| 09:42 AM | $287.73 | Up $0.00 | $288.11 | $287.73 | 0 |
| 09:42 AM | $287.73 | Up $0.00 | $288.11 | $287.73 | 0 |
| 09:42 AM | $287.73 | Up $0.00 | $288.11 | $287.73 | 0 |
| 09:42 AM | $287.73 | Up $0.00 | $288.11 | $287.73 | 0 |
| 09:42 AM | $287.73 | Up $0.00 | $288.11 | $287.73 | 0 |
| 09:39 AM | $288.14 | Up $0.35 | $288.14 | $288.07 | 1,100 |
| 09:39 AM | $288.14 | Up $0.00 | $288.14 | $288.07 | 0 |
| 09:39 AM | $288.14 | Up $0.00 | $288.14 | $288.07 | 0 |
| 09:38 AM | $287.79 | Up $0.24 | $287.79 | $287.79 | 100 |
| 09:36 AM | $287.55 | Down $ -0.24 | $287.55 | $287.55 | 100 |
| 09:36 AM | $287.55 | Up $0.00 | $287.55 | $287.55 | 0 |
| 09:35 AM | $287.79 | Up $0.12 | $287.79 | $287.79 | 100 |
| 09:33 AM | $287.67 | Up $0.00 | $287.67 | $287.67 | 100 |
| 09:33 AM | $287.67 | Up $0.00 | $287.67 | $287.67 | 0 |
| 09:32 AM | $287.67 | Up $0.42 | $287.67 | $287.36 | 200 |
| 09:30 AM | $287.25 | Down $ -0.84 | $288.08 | $287.14 | 1,700 |
| 09:30 AM | $287.25 | Up $0.00 | $288.08 | $287.14 | 0 |
| Previous close | $288.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-09-2025 | $285.25 | $286.62 | $287.00 | $284.86 | 121,200 |
| 15-09-2025 | $288.09 | $286.97 | $288.17 | $286.60 | 127,700 |
| 12-09-2025 | $288.28 | $288.48 | $289.93 | $288.28 | 64,200 |
| 11-09-2025 | $291.43 | $288.88 | $291.46 | $288.25 | 153,100 |
| 10-09-2025 | $283.35 | $282.07 | $283.52 | $281.48 | 115,600 |
| 09-09-2025 | $280.03 | $278.49 | $280.07 | $278.49 | 151,500 |
| 08-09-2025 | $279.49 | $280.27 | $280.27 | $279.08 | 191,400 |
| 05-09-2025 | $281.47 | $278.11 | $281.54 | $278.00 | 124,100 |
| 04-09-2025 | $281.90 | $282.42 | $282.50 | $280.95 | 68,900 |
| 03-09-2025 | $280.13 | $280.28 | $280.28 | $278.96 | 134,400 |
| 02-09-2025 | $277.15 | $275.30 | $277.19 | $274.07 | 112,500 |
| 29-08-2025 | $279.68 | $280.62 | $281.07 | $279.09 | 129,900 |
| 28-08-2025 | $282.18 | $281.57 | $282.39 | $281.18 | 73,200 |
| 27-08-2025 | $281.21 | $281.23 | $281.83 | $280.07 | 84,200 |
| 26-08-2025 | $280.44 | $279.65 | $281.20 | $279.63 | 286,100 |
| 25-08-2025 | $280.44 | $281.84 | $282.14 | $280.16 | 91,100 |
| 22-08-2025 | $285.87 | $286.89 | $288.29 | $285.70 | 152,000 |
| 21-08-2025 | $282.72 | $280.78 | $282.74 | $280.78 | 121,800 |
| 20-08-2025 | $279.13 | $279.03 | $281.10 | $279.03 | 123,200 |
| 19-08-2025 | $282.55 | $281.77 | $282.58 | $281.36 | 166,500 |
| 18-08-2025 | $279.33 | $278.03 | $279.33 | $277.22 | 107,900 |
| 15-08-2025 | $278.16 | $277.57 | $278.16 | $275.23 | 135,100 |
| 14-08-2025 | $279.17 | $281.38 | $282.72 | $279.00 | 293,800 |
| 13-08-2025 | $284.05 | $282.95 | $285.00 | $282.72 | 178,100 |
| 12-08-2025 | $282.98 | $281.62 | $283.04 | $280.50 | 193,700 |
| 11-08-2025 | $280.45 | $280.21 | $281.33 | $279.70 | 85,500 |
| 08-08-2025 | $280.00 | $281.64 | $282.33 | $279.85 | 108,200 |
| 07-08-2025 | $274.47 | $273.30 | $275.87 | $271.05 | 175,900 |
| 06-08-2025 | $284.47 | $285.19 | $285.34 | $283.79 | 107,000 |
| 05-08-2025 | $285.34 | $284.56 | $286.00 | $284.31 | 149,400 |
Graphs are not available, please refer to the detailed table