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