Print

Quotes and Market Data

Find a quote

WSP GLOBAL INC

281.61 Down -2.12 (-0.75 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $283.73
  • Opening $282.04
  • Price Ask $281.00
  • Price Bid $281.00
  • Size Bid 3
  • Size Ask 1
  • Today High $282.95
  • Today Low $280.85
  • 52 Weeks High $285.15
  • 52 Weeks Low $208.35
  • Volume 96,320

Intraday history

Hour Last Change High Low Volume
04:00 PM $281.61 Down $ -0.05 $281.61 $281.61 28,400
03:59 PM $281.66 Down $ -0.10 $281.78 $281.41 6,400
03:58 PM $281.76 Down $ -0.01 $281.91 $281.75 1,500
03:57 PM $281.77 Up $0.04 $281.77 $281.74 900
03:56 PM $281.73 Down $ -0.26 $281.74 $281.73 600
03:55 PM $281.99 Up $0.10 $281.99 $281.72 2,100
03:53 PM $281.89 Up $0.03 $281.89 $281.72 1,800
03:53 PM $281.89 Up $0.00 $281.89 $281.72 0
03:52 PM $281.86 Down $ -0.23 $281.86 $281.83 600
03:51 PM $282.09 Up $0.15 $282.09 $281.99 200
03:50 PM $281.94 Up $0.24 $282.29 $281.78 3,600
03:49 PM $281.70 Down $ -0.06 $281.78 $281.60 1,200
03:48 PM $281.76 Up $0.10 $281.76 $281.75 700
03:45 PM $281.66 Up $0.05 $281.66 $281.66 100
03:45 PM $281.66 Up $0.00 $281.66 $281.66 0
03:45 PM $281.66 Up $0.00 $281.66 $281.66 0
03:42 PM $281.61 Down $ -0.05 $281.61 $281.61 100
03:42 PM $281.61 Up $0.00 $281.61 $281.61 0
03:42 PM $281.61 Up $0.00 $281.61 $281.61 0
03:41 PM $281.66 Up $0.11 $281.66 $281.66 100
03:39 PM $281.55 Down $ -0.16 $281.55 $281.53 500
03:39 PM $281.55 Up $0.00 $281.55 $281.53 0
03:32 PM $281.71 Up $0.13 $281.71 $281.71 100
03:32 PM $281.71 Up $0.00 $281.71 $281.71 0
03:32 PM $281.71 Up $0.00 $281.71 $281.71 0
03:32 PM $281.71 Up $0.00 $281.71 $281.71 0
03:32 PM $281.71 Up $0.00 $281.71 $281.71 0
03:32 PM $281.71 Up $0.00 $281.71 $281.71 0
03:32 PM $281.71 Up $0.00 $281.71 $281.71 0
03:31 PM $281.58 Up $0.00 $281.58 $281.58 100
03:30 PM $281.58 Up $0.27 $281.58 $281.56 700
03:28 PM $281.31 Up $0.05 $281.44 $281.31 600
03:28 PM $281.31 Up $0.00 $281.44 $281.31 0
03:22 PM $281.26 Up $0.06 $281.26 $281.25 200
03:22 PM $281.26 Up $0.00 $281.26 $281.25 0
03:22 PM $281.26 Up $0.00 $281.26 $281.25 0
03:22 PM $281.26 Up $0.00 $281.26 $281.25 0
03:22 PM $281.26 Up $0.00 $281.26 $281.25 0
03:22 PM $281.26 Up $0.00 $281.26 $281.25 0
03:20 PM $281.20 Down $ -0.35 $281.20 $281.20 200
03:20 PM $281.20 Up $0.00 $281.20 $281.20 0
03:18 PM $281.55 Up $0.35 $281.55 $281.55 100
03:18 PM $281.55 Up $0.00 $281.55 $281.55 0
03:17 PM $281.20 Down $ -0.15 $281.20 $281.20 200
03:12 PM $281.35 Down $ -0.01 $281.35 $281.35 100
03:12 PM $281.35 Up $0.00 $281.35 $281.35 0
03:12 PM $281.35 Up $0.00 $281.35 $281.35 0
03:12 PM $281.35 Up $0.00 $281.35 $281.35 0
03:12 PM $281.35 Up $0.00 $281.35 $281.35 0
03:04 PM $281.36 Down $ -0.13 $281.49 $281.36 1,000
03:04 PM $281.36 Up $0.00 $281.49 $281.36 0
03:04 PM $281.36 Up $0.00 $281.49 $281.36 0
03:04 PM $281.36 Up $0.00 $281.49 $281.36 0
03:04 PM $281.36 Up $0.00 $281.49 $281.36 0
03:04 PM $281.36 Up $0.00 $281.49 $281.36 0
03:04 PM $281.36 Up $0.00 $281.49 $281.36 0
03:04 PM $281.36 Up $0.00 $281.49 $281.36 0
03:00 PM $281.49 Down $ -0.18 $281.54 $281.49 400
03:00 PM $281.49 Up $0.00 $281.54 $281.49 0
03:00 PM $281.49 Up $0.00 $281.54 $281.49 0
03:00 PM $281.49 Up $0.00 $281.54 $281.49 0
02:53 PM $281.67 Up $0.03 $281.67 $281.67 200
02:53 PM $281.67 Up $0.00 $281.67 $281.67 0
02:53 PM $281.67 Up $0.00 $281.67 $281.67 0
02:53 PM $281.67 Up $0.00 $281.67 $281.67 0
02:53 PM $281.67 Up $0.00 $281.67 $281.67 0
02:53 PM $281.67 Up $0.00 $281.67 $281.67 0
02:53 PM $281.67 Up $0.00 $281.67 $281.67 0
02:52 PM $281.64 Up $0.03 $281.64 $281.62 600
02:50 PM $281.61 Up $0.09 $281.61 $281.60 500
02:50 PM $281.61 Up $0.00 $281.61 $281.60 0
02:47 PM $281.53 Up $0.08 $281.53 $281.53 200
02:47 PM $281.53 Up $0.00 $281.53 $281.53 0
02:47 PM $281.53 Up $0.00 $281.53 $281.53 0
02:46 PM $281.44 Down $ -0.13 $281.53 $281.44 500
02:45 PM $281.57 Down $ -0.11 $281.57 $281.57 100
02:38 PM $281.68 Up $0.17 $281.68 $281.68 300
02:38 PM $281.68 Up $0.00 $281.68 $281.68 0
02:38 PM $281.68 Up $0.00 $281.68 $281.68 0
02:38 PM $281.68 Up $0.00 $281.68 $281.68 0
02:38 PM $281.68 Up $0.00 $281.68 $281.68 0
02:38 PM $281.68 Up $0.00 $281.68 $281.68 0
02:38 PM $281.68 Up $0.00 $281.68 $281.68 0
02:34 PM $281.51 Up $0.10 $281.57 $281.51 800
02:34 PM $281.51 Up $0.00 $281.57 $281.51 0
02:34 PM $281.51 Up $0.00 $281.57 $281.51 0
02:34 PM $281.51 Up $0.00 $281.57 $281.51 0
02:28 PM $281.41 Down $ -0.03 $281.41 $281.41 400
02:28 PM $281.41 Up $0.00 $281.41 $281.41 0
02:28 PM $281.41 Up $0.00 $281.41 $281.41 0
02:28 PM $281.41 Up $0.00 $281.41 $281.41 0
02:28 PM $281.41 Up $0.00 $281.41 $281.41 0
02:28 PM $281.41 Up $0.00 $281.41 $281.41 0
02:26 PM $281.44 Down $ -0.12 $281.44 $281.44 200
02:26 PM $281.44 Up $0.00 $281.44 $281.44 0
02:25 PM $281.56 Up $0.05 $281.56 $281.56 200
02:23 PM $281.51 Up $0.04 $281.51 $281.51 100
02:23 PM $281.51 Up $0.00 $281.51 $281.51 0
02:22 PM $281.47 Up $0.31 $281.47 $281.27 600
02:20 PM $281.16 Down $ -0.39 $281.35 $281.16 1,000
02:20 PM $281.16 Up $0.00 $281.35 $281.16 0
02:17 PM $281.55 Down $ -0.10 $281.55 $281.55 600
02:17 PM $281.55 Up $0.00 $281.55 $281.55 0
02:17 PM $281.55 Up $0.00 $281.55 $281.55 0
02:12 PM $281.65 Down $ -0.21 $281.82 $281.65 1,000
02:12 PM $281.65 Up $0.00 $281.82 $281.65 0
02:12 PM $281.65 Up $0.00 $281.82 $281.65 0
02:12 PM $281.65 Up $0.00 $281.82 $281.65 0
02:12 PM $281.65 Up $0.00 $281.82 $281.65 0
02:11 PM $281.86 Up $0.44 $281.86 $281.74 1,100
02:04 PM $281.42 Down $ -0.03 $281.46 $281.42 200
02:04 PM $281.42 Up $0.00 $281.46 $281.42 0
02:04 PM $281.42 Up $0.00 $281.46 $281.42 0
02:04 PM $281.42 Up $0.00 $281.46 $281.42 0
02:04 PM $281.42 Up $0.00 $281.46 $281.42 0
02:04 PM $281.42 Up $0.00 $281.46 $281.42 0
02:04 PM $281.42 Up $0.00 $281.46 $281.42 0
01:59 PM $281.45 Up $0.00 $281.45 $281.45 100
01:59 PM $281.45 Up $0.00 $281.45 $281.45 0
01:59 PM $281.45 Up $0.00 $281.45 $281.45 0
01:59 PM $281.45 Up $0.00 $281.45 $281.45 0
01:59 PM $281.45 Up $0.00 $281.45 $281.45 0
01:58 PM $281.45 Down $ -0.10 $281.58 $281.45 200
01:54 PM $281.55 Down $ -0.13 $281.55 $281.55 100
01:54 PM $281.55 Up $0.00 $281.55 $281.55 0
01:54 PM $281.55 Up $0.00 $281.55 $281.55 0
01:54 PM $281.55 Up $0.00 $281.55 $281.55 0
01:53 PM $281.68 Up $0.22 $281.68 $281.68 200
01:50 PM $281.46 Down $ -0.17 $281.46 $281.46 100
01:50 PM $281.46 Up $0.00 $281.46 $281.46 0
01:50 PM $281.46 Up $0.00 $281.46 $281.46 0
01:48 PM $281.63 Up $0.01 $281.63 $281.63 200
01:48 PM $281.63 Up $0.00 $281.63 $281.63 0
01:45 PM $281.62 Up $0.08 $281.62 $281.62 200
01:45 PM $281.62 Up $0.00 $281.62 $281.62 0
01:45 PM $281.62 Up $0.00 $281.62 $281.62 0
01:44 PM $281.54 Down $ -0.11 $281.54 $281.53 200
01:39 PM $281.65 Up $0.10 $281.65 $281.39 1,200
01:39 PM $281.65 Up $0.00 $281.65 $281.39 0
01:39 PM $281.65 Up $0.00 $281.65 $281.39 0
01:39 PM $281.65 Up $0.00 $281.65 $281.39 0
01:39 PM $281.65 Up $0.00 $281.65 $281.39 0
01:35 PM $281.55 Down $ -0.24 $281.75 $281.55 1,000
01:35 PM $281.55 Up $0.00 $281.75 $281.55 0
01:35 PM $281.55 Up $0.00 $281.75 $281.55 0
01:35 PM $281.55 Up $0.00 $281.75 $281.55 0
01:33 PM $281.79 Down $ -0.22 $281.83 $281.79 300
01:33 PM $281.79 Up $0.00 $281.83 $281.79 0
01:28 PM $282.01 Up $0.05 $282.01 $282.01 100
01:28 PM $282.01 Up $0.00 $282.01 $282.01 0
01:28 PM $282.01 Up $0.00 $282.01 $282.01 0
01:28 PM $282.01 Up $0.00 $282.01 $282.01 0
01:28 PM $282.01 Up $0.00 $282.01 $282.01 0
01:26 PM $281.96 Up $0.26 $281.98 $281.92 700
01:26 PM $281.96 Up $0.00 $281.98 $281.92 0
01:25 PM $281.70 Up $0.25 $281.70 $281.60 900
01:22 PM $281.45 Up $0.34 $281.45 $281.28 900
01:22 PM $281.45 Up $0.00 $281.45 $281.28 0
01:22 PM $281.45 Up $0.00 $281.45 $281.28 0
01:15 PM $281.11 Up $0.17 $281.11 $281.11 100
01:15 PM $281.11 Up $0.00 $281.11 $281.11 0
01:15 PM $281.11 Up $0.00 $281.11 $281.11 0
01:15 PM $281.11 Up $0.00 $281.11 $281.11 0
01:15 PM $281.11 Up $0.00 $281.11 $281.11 0
01:15 PM $281.11 Up $0.00 $281.11 $281.11 0
01:15 PM $281.11 Up $0.00 $281.11 $281.11 0
01:14 PM $280.94 Down $ -0.19 $280.95 $280.94 300
01:12 PM $281.13 Up $0.20 $281.13 $281.13 100
01:12 PM $281.13 Up $0.00 $281.13 $281.13 0
01:09 PM $280.93 Down $ -0.18 $280.98 $280.93 300
01:09 PM $280.93 Up $0.00 $280.98 $280.93 0
01:09 PM $280.93 Up $0.00 $280.98 $280.93 0
12:48 PM $281.11 Down $ -0.06 $281.11 $280.89 200
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:48 PM $281.11 Up $0.00 $281.11 $280.89 0
12:34 PM $281.17 Down $ -0.15 $281.23 $281.17 700
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:34 PM $281.17 Up $0.00 $281.23 $281.17 0
12:33 PM $281.32 Down $ -0.25 $281.50 $281.32 500
12:29 PM $281.57 Down $ -0.06 $281.63 $281.57 500
12:29 PM $281.57 Up $0.00 $281.63 $281.57 0
12:29 PM $281.57 Up $0.00 $281.63 $281.57 0
12:29 PM $281.57 Up $0.00 $281.63 $281.57 0
12:26 PM $281.63 Down $ -0.18 $281.63 $281.63 100
12:26 PM $281.63 Up $0.00 $281.63 $281.63 0
12:26 PM $281.63 Up $0.00 $281.63 $281.63 0
12:23 PM $281.81 Up $0.00 $281.81 $281.81 100
12:23 PM $281.81 Up $0.00 $281.81 $281.81 0
12:23 PM $281.81 Up $0.00 $281.81 $281.81 0
12:22 PM $281.80 Up $0.03 $281.80 $281.80 100
12:19 PM $281.78 Up $0.25 $281.90 $281.78 700
12:19 PM $281.78 Up $0.00 $281.90 $281.78 0
12:19 PM $281.78 Up $0.00 $281.90 $281.78 0
12:11 PM $281.52 Up $0.49 $281.52 $281.04 2,400
12:11 PM $281.52 Up $0.00 $281.52 $281.04 0
12:11 PM $281.52 Up $0.00 $281.52 $281.04 0
12:11 PM $281.52 Up $0.00 $281.52 $281.04 0
12:11 PM $281.52 Up $0.00 $281.52 $281.04 0
12:11 PM $281.52 Up $0.00 $281.52 $281.04 0
12:11 PM $281.52 Up $0.00 $281.52 $281.04 0
12:11 PM $281.52 Up $0.00 $281.52 $281.04 0
12:10 PM $281.03 Up $0.18 $281.03 $280.86 300
12:08 PM $280.85 Down $ -0.16 $280.85 $280.85 100
12:08 PM $280.85 Up $0.00 $280.85 $280.85 0
12:07 PM $281.02 Up $0.00 $281.02 $281.02 100
12:04 PM $281.02 Up $0.13 $281.02 $281.02 100
12:04 PM $281.02 Up $0.00 $281.02 $281.02 0
12:04 PM $281.02 Up $0.00 $281.02 $281.02 0
12:01 PM $280.89 Down $ -0.42 $281.26 $280.89 2,500
12:01 PM $280.89 Up $0.00 $281.26 $280.89 0
12:01 PM $280.89 Up $0.00 $281.26 $280.89 0
11:53 AM $281.31 Down $ -0.09 $281.36 $281.31 200
11:53 AM $281.31 Up $0.00 $281.36 $281.31 0
11:53 AM $281.31 Up $0.00 $281.36 $281.31 0
11:53 AM $281.31 Up $0.00 $281.36 $281.31 0
11:53 AM $281.31 Up $0.00 $281.36 $281.31 0
11:53 AM $281.31 Up $0.00 $281.36 $281.31 0
11:53 AM $281.31 Up $0.00 $281.36 $281.31 0
11:53 AM $281.31 Up $0.00 $281.36 $281.31 0
11:51 AM $281.40 Down $ -0.25 $281.41 $281.40 400
11:51 AM $281.40 Up $0.00 $281.41 $281.40 0
11:41 AM $281.65 Up $0.12 $281.65 $281.45 700
11:41 AM $281.65 Up $0.00 $281.65 $281.45 0
11:41 AM $281.65 Up $0.00 $281.65 $281.45 0
11:41 AM $281.65 Up $0.00 $281.65 $281.45 0
11:41 AM $281.65 Up $0.00 $281.65 $281.45 0
11:41 AM $281.65 Up $0.00 $281.65 $281.45 0
11:41 AM $281.65 Up $0.00 $281.65 $281.45 0
11:41 AM $281.65 Up $0.00 $281.65 $281.45 0
11:41 AM $281.65 Up $0.00 $281.65 $281.45 0
11:41 AM $281.65 Up $0.00 $281.65 $281.45 0
11:38 AM $281.53 Up $0.02 $281.53 $281.53 100
11:38 AM $281.53 Up $0.00 $281.53 $281.53 0
11:38 AM $281.53 Up $0.00 $281.53 $281.53 0
11:36 AM $281.51 Up $0.02 $281.53 $281.51 400
11:36 AM $281.51 Up $0.00 $281.53 $281.51 0
11:29 AM $281.49 Down $ -0.03 $281.50 $281.49 200
11:29 AM $281.49 Up $0.00 $281.50 $281.49 0
11:29 AM $281.49 Up $0.00 $281.50 $281.49 0
11:29 AM $281.49 Up $0.00 $281.50 $281.49 0
11:29 AM $281.49 Up $0.00 $281.50 $281.49 0
11:29 AM $281.49 Up $0.00 $281.50 $281.49 0
11:29 AM $281.49 Up $0.00 $281.50 $281.49 0
11:26 AM $281.52 Down $ -0.33 $281.52 $281.52 100
11:26 AM $281.52 Up $0.00 $281.52 $281.52 0
11:26 AM $281.52 Up $0.00 $281.52 $281.52 0
11:22 AM $281.85 Down $ -0.02 $281.85 $281.85 100
11:22 AM $281.85 Up $0.00 $281.85 $281.85 0
11:22 AM $281.85 Up $0.00 $281.85 $281.85 0
11:22 AM $281.85 Up $0.00 $281.85 $281.85 0
11:21 AM $281.87 Up $0.40 $281.87 $281.87 100
11:20 AM $281.47 Down $ -0.20 $281.47 $281.47 100
11:18 AM $281.67 Up $0.00 $281.67 $281.67 100
11:18 AM $281.67 Up $0.00 $281.67 $281.67 0
11:15 AM $281.67 Up $0.23 $281.67 $281.67 100
11:15 AM $281.67 Up $0.00 $281.67 $281.67 0
11:15 AM $281.67 Up $0.00 $281.67 $281.67 0
11:14 AM $281.44 Down $ -0.21 $281.44 $281.43 500
11:06 AM $281.66 Up $0.07 $281.66 $281.66 100
11:06 AM $281.66 Up $0.00 $281.66 $281.66 0
11:06 AM $281.66 Up $0.00 $281.66 $281.66 0
11:06 AM $281.66 Up $0.00 $281.66 $281.66 0
11:06 AM $281.66 Up $0.00 $281.66 $281.66 0
11:06 AM $281.66 Up $0.00 $281.66 $281.66 0
11:06 AM $281.66 Up $0.00 $281.66 $281.66 0
11:06 AM $281.66 Up $0.00 $281.66 $281.66 0
10:52 AM $281.58 Down $ -0.08 $281.64 $281.58 400
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:52 AM $281.58 Up $0.00 $281.64 $281.58 0
10:49 AM $281.66 Down $ -0.21 $281.66 $281.66 100
10:49 AM $281.66 Up $0.00 $281.66 $281.66 0
10:49 AM $281.66 Up $0.00 $281.66 $281.66 0
10:45 AM $281.87 Down $ -0.05 $281.87 $281.64 400
10:45 AM $281.87 Up $0.00 $281.87 $281.64 0
10:45 AM $281.87 Up $0.00 $281.87 $281.64 0
10:45 AM $281.87 Up $0.00 $281.87 $281.64 0
10:33 AM $281.92 Up $0.00 $281.92 $281.92 200
10:33 AM $281.92 Up $0.00 $281.92 $281.92 0
10:33 AM $281.92 Up $0.00 $281.92 $281.92 0
10:33 AM $281.92 Up $0.00 $281.92 $281.92 0
10:33 AM $281.92 Up $0.00 $281.92 $281.92 0
10:33 AM $281.92 Up $0.00 $281.92 $281.92 0
10:33 AM $281.92 Up $0.00 $281.92 $281.92 0
10:33 AM $281.92 Up $0.00 $281.92 $281.92 0
10:33 AM $281.92 Up $0.00 $281.92 $281.92 0
10:33 AM $281.92 Up $0.00 $281.92 $281.92 0
10:33 AM $281.92 Up $0.00 $281.92 $281.92 0
10:33 AM $281.92 Up $0.00 $281.92 $281.92 0
10:32 AM $281.92 Up $0.11 $281.92 $281.72 500
10:30 AM $281.81 Down $ -0.11 $281.88 $281.81 600
10:30 AM $281.81 Up $0.00 $281.88 $281.81 0
10:25 AM $281.92 Down $ -0.09 $281.92 $281.92 100
10:25 AM $281.92 Up $0.00 $281.92 $281.92 0
10:25 AM $281.92 Up $0.00 $281.92 $281.92 0
10:25 AM $281.92 Up $0.00 $281.92 $281.92 0
10:25 AM $281.92 Up $0.00 $281.92 $281.92 0
10:21 AM $282.01 Up $0.08 $282.01 $282.01 100
10:21 AM $282.01 Up $0.00 $282.01 $282.01 0
10:21 AM $282.01 Up $0.00 $282.01 $282.01 0
10:21 AM $282.01 Up $0.00 $282.01 $282.01 0
10:17 AM $281.93 Down $ -0.28 $281.97 $281.93 400
10:17 AM $281.93 Up $0.00 $281.97 $281.93 0
10:17 AM $281.93 Up $0.00 $281.97 $281.93 0
10:17 AM $281.93 Up $0.00 $281.97 $281.93 0
10:16 AM $282.21 Up $0.23 $282.21 $282.21 100
10:10 AM $281.98 Down $ -0.72 $282.44 $281.98 900
10:10 AM $281.98 Up $0.00 $282.44 $281.98 0
10:10 AM $281.98 Up $0.00 $282.44 $281.98 0
10:10 AM $281.98 Up $0.00 $282.44 $281.98 0
10:10 AM $281.98 Up $0.00 $282.44 $281.98 0
10:10 AM $281.98 Up $0.00 $282.44 $281.98 0
10:07 AM $282.70 Up $0.39 $282.70 $282.63 400
10:07 AM $282.70 Up $0.00 $282.70 $282.63 0
10:07 AM $282.70 Up $0.00 $282.70 $282.63 0
10:06 AM $282.31 Down $ -0.13 $282.31 $282.31 100
10:03 AM $282.44 Down $ -0.07 $282.44 $282.44 100
10:03 AM $282.44 Up $0.00 $282.44 $282.44 0
10:03 AM $282.44 Up $0.00 $282.44 $282.44 0
10:01 AM $282.51 Down $ -0.23 $282.51 $282.51 400
10:01 AM $282.51 Up $0.00 $282.51 $282.51 0
10:00 AM $282.74 Up $0.23 $282.74 $282.74 200
09:59 AM $282.51 Down $ -0.28 $282.68 $282.50 800
09:56 AM $282.79 Up $0.10 $282.93 $282.74 400
09:56 AM $282.79 Up $0.00 $282.93 $282.74 0
09:56 AM $282.79 Up $0.00 $282.93 $282.74 0
09:54 AM $282.69 Down $ -0.22 $282.69 $282.69 100
09:54 AM $282.69 Up $0.00 $282.69 $282.69 0
09:53 AM $282.91 Up $0.47 $282.91 $282.91 100
09:48 AM $282.44 Down $ -0.42 $282.44 $282.44 100
09:48 AM $282.44 Up $0.00 $282.44 $282.44 0
09:48 AM $282.44 Up $0.00 $282.44 $282.44 0
09:48 AM $282.44 Up $0.00 $282.44 $282.44 0
09:48 AM $282.44 Up $0.00 $282.44 $282.44 0
09:47 AM $282.86 Up $0.26 $282.86 $282.86 200
09:46 AM $282.60 Down $ -0.34 $282.65 $282.60 600
09:43 AM $282.94 Up $0.31 $282.94 $282.63 400
09:43 AM $282.94 Up $0.00 $282.94 $282.63 0
09:43 AM $282.94 Up $0.00 $282.94 $282.63 0
09:40 AM $282.63 Down $ -0.32 $282.67 $282.62 1,000
09:40 AM $282.63 Up $0.00 $282.67 $282.62 0
09:40 AM $282.63 Up $0.00 $282.67 $282.62 0
09:37 AM $282.95 Up $0.92 $282.95 $282.95 100
09:37 AM $282.95 Up $0.00 $282.95 $282.95 0
09:37 AM $282.95 Up $0.00 $282.95 $282.95 0
09:30 AM $282.03 Down $ -1.70 $282.05 $282.03 1,400
09:30 AM $282.03 Up $0.00 $282.05 $282.03 0
09:30 AM $282.03 Up $0.00 $282.05 $282.03 0
09:30 AM $282.03 Up $0.00 $282.05 $282.03 0
09:30 AM $282.03 Up $0.00 $282.05 $282.03 0
09:30 AM $282.03 Up $0.00 $282.05 $282.03 0
09:30 AM $282.03 Up $0.00 $282.05 $282.03 0
Previous close $283.73

One month history

Date Closing Opening High Low Volume
11-07-2025 $281.61 $281.15 $282.29 $280.85 76,700
10-07-2025 $283.73 $283.93 $285.15 $283.46 145,700
09-07-2025 $280.34 $281.20 $282.01 $280.26 120,100
08-07-2025 $278.69 $279.15 $279.15 $277.31 188,000
07-07-2025 $281.50 $281.78 $282.00 $280.65 276,000
04-07-2025 $277.04 $276.27 $277.66 $276.10 35,300
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
Graphs are not available, please refer to the detailed table
Back to top