Quotes and Market Data
Find a quote
WSP GLOBAL INC
178.07 Down -3.27 (-1.84 %)
Delayed : 2021/12/03 16:00:01
- Previous close $181.34
- Opening $182.43
- Price Ask $177.51
- Price Bid $177.51
- Size Bid 1
- Size Ask 1
- Today High $182.43
- Today Low $176.30
- 52 Weeks High $187.94
- 52 Weeks Low $108.54
- Volume 120,741
Fundamentals
- P/E Ratio : 49.74
- Earnings/Share : 2.14
- Dividends/Share : $0.38
- Current Div. Yield : 0.84
- Market Cap (M) : 20,929.34
- Shares Out (M) : 117.53
- Exchange : XTSE
- Ex Dividend Date : 2021/12/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $178.07 | Up $0.12 | $178.07 | $178.07 | 17,100 |
| 03:59 PM | $177.95 | Down $ -0.10 | $178.14 | $177.93 | 3,200 |
| 03:58 PM | $178.05 | Up $0.08 | $178.05 | $178.05 | 100 |
| 03:57 PM | $177.97 | Up $0.06 | $178.02 | $177.90 | 800 |
| 03:56 PM | $177.91 | Down $ -0.11 | $178.00 | $177.91 | 300 |
| 03:55 PM | $178.02 | Up $0.04 | $178.04 | $178.00 | 600 |
| 03:54 PM | $177.98 | Up $0.07 | $178.01 | $177.91 | 900 |
| 03:53 PM | $177.91 | Up $0.09 | $177.93 | $177.78 | 700 |
| 03:52 PM | $177.82 | Up $0.12 | $177.82 | $177.79 | 300 |
| 03:51 PM | $177.70 | Up $0.15 | $177.70 | $177.59 | 800 |
| 03:50 PM | $177.55 | Down $ -0.01 | $177.61 | $177.55 | 200 |
| 03:49 PM | $177.56 | Up $0.08 | $177.57 | $177.50 | 1,000 |
| 03:48 PM | $177.48 | Down $ -0.01 | $177.48 | $177.48 | 100 |
| 03:47 PM | $177.49 | Down $ -0.23 | $177.62 | $177.49 | 1,400 |
| 03:46 PM | $177.72 | Down $ -0.12 | $177.73 | $177.72 | 300 |
| 03:45 PM | $177.84 | Down $ -0.19 | $177.88 | $177.84 | 400 |
| 03:44 PM | $178.03 | Down $ -0.09 | $178.03 | $178.03 | 100 |
| 03:43 PM | $178.12 | Up $0.04 | $178.12 | $178.12 | 100 |
| 03:42 PM | $178.08 | Up $0.10 | $178.08 | $178.08 | 100 |
| 03:41 PM | $177.98 | Down $ -0.15 | $178.09 | $177.98 | 500 |
| 03:39 PM | $178.13 | Down $ -0.04 | $178.13 | $178.13 | 100 |
| 03:39 PM | $178.13 | Up $0.00 | $178.13 | $178.13 | 0 |
| 03:38 PM | $178.17 | Up $0.01 | $178.17 | $178.17 | 200 |
| 03:37 PM | $178.16 | Down $ -0.22 | $178.16 | $178.16 | 100 |
| 03:35 PM | $178.38 | Up $0.15 | $178.45 | $178.35 | 400 |
| 03:35 PM | $178.38 | Up $0.00 | $178.45 | $178.35 | 0 |
| 03:34 PM | $178.23 | Up $0.09 | $178.23 | $178.18 | 300 |
| 03:33 PM | $178.14 | Up $0.03 | $178.14 | $178.14 | 100 |
| 03:31 PM | $178.10 | Up $0.01 | $178.10 | $178.10 | 100 |
| 03:31 PM | $178.10 | Up $0.00 | $178.10 | $178.10 | 0 |
| 03:30 PM | $178.09 | Up $0.03 | $178.11 | $178.09 | 200 |
| 03:29 PM | $178.06 | Down $ -0.13 | $178.07 | $178.06 | 200 |
| 03:28 PM | $178.19 | Up $0.10 | $178.19 | $178.05 | 600 |
| 03:27 PM | $178.09 | Down $ -0.05 | $178.11 | $178.03 | 1,100 |
| 03:23 PM | $178.14 | Up $0.02 | $178.14 | $178.14 | 100 |
| 03:23 PM | $178.14 | Up $0.00 | $178.14 | $178.14 | 0 |
| 03:23 PM | $178.14 | Up $0.00 | $178.14 | $178.14 | 0 |
| 03:23 PM | $178.14 | Up $0.00 | $178.14 | $178.14 | 0 |
| 03:22 PM | $178.12 | Up $0.02 | $178.12 | $178.12 | 100 |
| 03:21 PM | $178.10 | Up $0.16 | $178.10 | $178.03 | 300 |
| 03:20 PM | $177.95 | Up $0.33 | $177.95 | $177.74 | 400 |
| 03:18 PM | $177.61 | Down $ -0.14 | $177.63 | $177.61 | 200 |
| 03:18 PM | $177.61 | Up $0.00 | $177.63 | $177.61 | 0 |
| 03:16 PM | $177.75 | Down $ -0.07 | $177.82 | $177.75 | 200 |
| 03:16 PM | $177.75 | Up $0.00 | $177.82 | $177.75 | 0 |
| 03:15 PM | $177.82 | Up $0.14 | $177.92 | $177.78 | 500 |
| 03:09 PM | $177.68 | Down $ -0.23 | $177.77 | $177.68 | 700 |
| 03:09 PM | $177.68 | Up $0.00 | $177.77 | $177.68 | 0 |
| 03:09 PM | $177.68 | Up $0.00 | $177.77 | $177.68 | 0 |
| 03:09 PM | $177.68 | Up $0.00 | $177.77 | $177.68 | 0 |
| 03:09 PM | $177.68 | Up $0.00 | $177.77 | $177.68 | 0 |
| 03:09 PM | $177.68 | Up $0.00 | $177.77 | $177.68 | 0 |
| 03:08 PM | $177.91 | Down $ -0.01 | $177.98 | $177.84 | 400 |
| 03:07 PM | $177.92 | Up $0.24 | $177.92 | $177.69 | 400 |
| 03:06 PM | $177.68 | Up $0.09 | $177.68 | $177.64 | 200 |
| 03:05 PM | $177.58 | Up $0.11 | $177.58 | $177.47 | 300 |
| 03:00 PM | $177.47 | Down $ -0.05 | $177.49 | $177.47 | 1,200 |
| 03:00 PM | $177.47 | Up $0.00 | $177.49 | $177.47 | 0 |
| 03:00 PM | $177.47 | Up $0.00 | $177.49 | $177.47 | 0 |
| 03:00 PM | $177.47 | Up $0.00 | $177.49 | $177.47 | 0 |
| 03:00 PM | $177.47 | Up $0.00 | $177.49 | $177.47 | 0 |
| 02:59 PM | $177.52 | Up $0.02 | $177.52 | $177.52 | 100 |
| 02:58 PM | $177.50 | Down $ -0.05 | $177.57 | $177.47 | 1,100 |
| 02:57 PM | $177.55 | Down $ -0.01 | $177.55 | $177.55 | 100 |
| 02:56 PM | $177.56 | Up $0.02 | $177.61 | $177.56 | 200 |
| 02:54 PM | $177.54 | Down $ -0.28 | $177.63 | $177.54 | 200 |
| 02:54 PM | $177.54 | Up $0.00 | $177.63 | $177.54 | 0 |
| 02:52 PM | $177.82 | Up $0.12 | $177.82 | $177.82 | 100 |
| 02:52 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 02:50 PM | $177.70 | Down $ -0.06 | $177.70 | $177.70 | 100 |
| 02:50 PM | $177.70 | Up $0.00 | $177.70 | $177.70 | 0 |
| 02:49 PM | $177.76 | Down $ -0.08 | $177.88 | $177.76 | 1,000 |
| 02:47 PM | $177.84 | Up $0.28 | $177.84 | $177.74 | 300 |
| 02:47 PM | $177.84 | Up $0.00 | $177.84 | $177.74 | 0 |
| 02:46 PM | $177.56 | Up $0.06 | $177.56 | $177.56 | 200 |
| 02:45 PM | $177.50 | Down $ -0.06 | $177.50 | $177.50 | 100 |
| 02:43 PM | $177.56 | Up $0.07 | $177.56 | $177.53 | 200 |
| 02:43 PM | $177.56 | Up $0.00 | $177.56 | $177.53 | 0 |
| 02:42 PM | $177.49 | Up $0.10 | $177.49 | $177.49 | 100 |
| 02:40 PM | $177.39 | Up $0.18 | $177.39 | $177.21 | 400 |
| 02:40 PM | $177.39 | Up $0.00 | $177.39 | $177.21 | 0 |
| 02:35 PM | $177.21 | Down $ -0.03 | $177.30 | $177.21 | 300 |
| 02:35 PM | $177.21 | Up $0.00 | $177.30 | $177.21 | 0 |
| 02:35 PM | $177.21 | Up $0.00 | $177.30 | $177.21 | 0 |
| 02:35 PM | $177.21 | Up $0.00 | $177.30 | $177.21 | 0 |
| 02:35 PM | $177.21 | Up $0.00 | $177.30 | $177.21 | 0 |
| 02:34 PM | $177.24 | Up $0.14 | $177.24 | $177.24 | 300 |
| 02:33 PM | $177.10 | Down $ -0.10 | $177.14 | $177.07 | 600 |
| 02:30 PM | $177.20 | Down $ -0.04 | $177.21 | $177.20 | 400 |
| 02:30 PM | $177.20 | Up $0.00 | $177.21 | $177.20 | 0 |
| 02:30 PM | $177.20 | Up $0.00 | $177.21 | $177.20 | 0 |
| 02:24 PM | $177.24 | Up $0.24 | $177.24 | $177.00 | 300 |
| 02:24 PM | $177.24 | Up $0.00 | $177.24 | $177.00 | 0 |
| 02:24 PM | $177.24 | Up $0.00 | $177.24 | $177.00 | 0 |
| 02:24 PM | $177.24 | Up $0.00 | $177.24 | $177.00 | 0 |
| 02:24 PM | $177.24 | Up $0.00 | $177.24 | $177.00 | 0 |
| 02:24 PM | $177.24 | Up $0.00 | $177.24 | $177.00 | 0 |
| 02:23 PM | $177.00 | Up $0.14 | $177.00 | $176.97 | 400 |
| 02:22 PM | $176.86 | Up $0.04 | $176.87 | $176.86 | 200 |
| 02:20 PM | $176.82 | Down $ -0.16 | $176.97 | $176.82 | 800 |
| 02:20 PM | $176.82 | Up $0.00 | $176.97 | $176.82 | 0 |
| 02:17 PM | $176.98 | Up $0.09 | $176.98 | $176.94 | 200 |
| 02:17 PM | $176.98 | Up $0.00 | $176.98 | $176.94 | 0 |
| 02:17 PM | $176.98 | Up $0.00 | $176.98 | $176.94 | 0 |
| 02:16 PM | $176.89 | Down $ -0.05 | $176.89 | $176.89 | 100 |
| 02:15 PM | $176.94 | Down $ -0.06 | $176.94 | $176.94 | 100 |
| 02:12 PM | $177.00 | Down $ -0.16 | $177.03 | $176.97 | 600 |
| 02:12 PM | $177.00 | Up $0.00 | $177.03 | $176.97 | 0 |
| 02:12 PM | $177.00 | Up $0.00 | $177.03 | $176.97 | 0 |
| 02:11 PM | $177.16 | Down $ -0.06 | $177.16 | $177.16 | 100 |
| 02:10 PM | $177.22 | Up $0.31 | $177.22 | $177.11 | 500 |
| 02:08 PM | $176.90 | Down $ -0.02 | $176.90 | $176.90 | 300 |
| 02:08 PM | $176.90 | Up $0.00 | $176.90 | $176.90 | 0 |
| 02:07 PM | $176.92 | Up $0.05 | $176.92 | $176.92 | 200 |
| 02:04 PM | $176.87 | Down $ -0.10 | $176.96 | $176.87 | 300 |
| 02:04 PM | $176.87 | Up $0.00 | $176.96 | $176.87 | 0 |
| 02:04 PM | $176.87 | Up $0.00 | $176.96 | $176.87 | 0 |
| 02:03 PM | $176.97 | Down $ -0.08 | $177.06 | $176.97 | 900 |
| 02:02 PM | $177.05 | Down $ -0.12 | $177.05 | $177.05 | 100 |
| 01:59 PM | $177.17 | Down $ -0.33 | $177.49 | $177.17 | 1,000 |
| 01:59 PM | $177.17 | Up $0.00 | $177.49 | $177.17 | 0 |
| 01:59 PM | $177.17 | Up $0.00 | $177.49 | $177.17 | 0 |
| 01:58 PM | $177.50 | Up $0.13 | $177.61 | $177.50 | 400 |
| 01:56 PM | $177.37 | Up $0.23 | $177.37 | $177.36 | 300 |
| 01:56 PM | $177.37 | Up $0.00 | $177.37 | $177.36 | 0 |
| 01:54 PM | $177.14 | Up $0.44 | $177.14 | $176.88 | 400 |
| 01:54 PM | $177.14 | Up $0.00 | $177.14 | $176.88 | 0 |
| 01:50 PM | $176.70 | Up $0.26 | $176.70 | $176.66 | 300 |
| 01:50 PM | $176.70 | Up $0.00 | $176.70 | $176.66 | 0 |
| 01:50 PM | $176.70 | Up $0.00 | $176.70 | $176.66 | 0 |
| 01:50 PM | $176.70 | Up $0.00 | $176.70 | $176.66 | 0 |
| 01:49 PM | $176.44 | Down $ -0.07 | $176.44 | $176.44 | 100 |
| 01:48 PM | $176.51 | Up $0.21 | $176.51 | $176.42 | 300 |
| 01:47 PM | $176.30 | Down $ -0.55 | $176.69 | $176.30 | 1,200 |
| 01:45 PM | $176.85 | Up $0.03 | $176.85 | $176.85 | 100 |
| 01:45 PM | $176.85 | Up $0.00 | $176.85 | $176.85 | 0 |
| 01:44 PM | $176.82 | Up $0.06 | $176.82 | $176.82 | 100 |
| 01:43 PM | $176.76 | Up $0.07 | $176.76 | $176.76 | 100 |
| 01:42 PM | $176.69 | Up $0.07 | $176.69 | $176.68 | 200 |
| 01:35 PM | $176.62 | Up $0.03 | $176.62 | $176.62 | 100 |
| 01:35 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 01:35 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 01:35 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 01:35 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 01:35 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 01:35 PM | $176.62 | Up $0.00 | $176.62 | $176.62 | 0 |
| 01:32 PM | $176.59 | Up $0.08 | $176.59 | $176.59 | 100 |
| 01:32 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 0 |
| 01:32 PM | $176.59 | Up $0.00 | $176.59 | $176.59 | 0 |
| 01:31 PM | $176.51 | Down $ -0.09 | $176.55 | $176.51 | 600 |
| 01:30 PM | $176.60 | Down $ -0.36 | $176.93 | $176.48 | 1,700 |
| 01:29 PM | $176.96 | Up $0.00 | $176.96 | $176.96 | 100 |
| 01:28 PM | $176.96 | Down $ -0.11 | $177.02 | $176.93 | 700 |
| 01:26 PM | $177.07 | Up $0.07 | $177.07 | $177.07 | 100 |
| 01:26 PM | $177.07 | Up $0.00 | $177.07 | $177.07 | 0 |
| 01:25 PM | $177.00 | Down $ -0.03 | $177.05 | $176.94 | 600 |
| 01:23 PM | $177.03 | Down $ -0.20 | $177.30 | $177.03 | 1,600 |
| 01:23 PM | $177.03 | Up $0.00 | $177.30 | $177.03 | 0 |
| 01:20 PM | $177.23 | Down $ -0.03 | $177.23 | $177.18 | 600 |
| 01:20 PM | $177.23 | Up $0.00 | $177.23 | $177.18 | 0 |
| 01:20 PM | $177.23 | Up $0.00 | $177.23 | $177.18 | 0 |
| 01:19 PM | $177.26 | Down $ -0.09 | $177.40 | $177.26 | 600 |
| 01:18 PM | $177.35 | Up $0.18 | $177.35 | $177.35 | 100 |
| 01:15 PM | $177.17 | Up $0.01 | $177.17 | $177.17 | 100 |
| 01:15 PM | $177.17 | Up $0.00 | $177.17 | $177.17 | 0 |
| 01:15 PM | $177.17 | Up $0.00 | $177.17 | $177.17 | 0 |
| 01:12 PM | $177.16 | Up $0.25 | $177.16 | $177.16 | 100 |
| 01:12 PM | $177.16 | Up $0.00 | $177.16 | $177.16 | 0 |
| 01:12 PM | $177.16 | Up $0.00 | $177.16 | $177.16 | 0 |
| 01:10 PM | $176.91 | Down $ -0.04 | $177.19 | $176.91 | 1,000 |
| 01:10 PM | $176.91 | Up $0.00 | $177.19 | $176.91 | 0 |
| 01:09 PM | $176.95 | Up $0.07 | $176.95 | $176.95 | 100 |
| 01:05 PM | $176.88 | Down $ -0.01 | $176.88 | $176.87 | 200 |
| 01:05 PM | $176.88 | Up $0.00 | $176.88 | $176.87 | 0 |
| 01:05 PM | $176.88 | Up $0.00 | $176.88 | $176.87 | 0 |
| 01:05 PM | $176.88 | Up $0.00 | $176.88 | $176.87 | 0 |
| 01:02 PM | $176.89 | Down $ -0.11 | $176.89 | $176.88 | 200 |
| 01:02 PM | $176.89 | Up $0.00 | $176.89 | $176.88 | 0 |
| 01:02 PM | $176.89 | Up $0.00 | $176.89 | $176.88 | 0 |
| 01:01 PM | $177.00 | Down $ -0.10 | $177.00 | $177.00 | 200 |
| 12:59 PM | $177.10 | Up $0.04 | $177.10 | $177.10 | 100 |
| 12:59 PM | $177.10 | Up $0.00 | $177.10 | $177.10 | 0 |
| 12:58 PM | $177.06 | Down $ -0.43 | $177.44 | $177.06 | 1,200 |
| 12:52 PM | $177.49 | Down $ -0.05 | $177.49 | $177.49 | 100 |
| 12:52 PM | $177.49 | Up $0.00 | $177.49 | $177.49 | 0 |
| 12:52 PM | $177.49 | Up $0.00 | $177.49 | $177.49 | 0 |
| 12:52 PM | $177.49 | Up $0.00 | $177.49 | $177.49 | 0 |
| 12:52 PM | $177.49 | Up $0.00 | $177.49 | $177.49 | 0 |
| 12:52 PM | $177.49 | Up $0.00 | $177.49 | $177.49 | 0 |
| 12:51 PM | $177.54 | Down $ -0.20 | $177.65 | $177.54 | 300 |
| 12:48 PM | $177.74 | Down $ -0.07 | $177.76 | $177.74 | 300 |
| 12:48 PM | $177.74 | Up $0.00 | $177.76 | $177.74 | 0 |
| 12:48 PM | $177.74 | Up $0.00 | $177.76 | $177.74 | 0 |
| 12:45 PM | $177.81 | Up $0.07 | $177.81 | $177.81 | 100 |
| 12:45 PM | $177.81 | Up $0.00 | $177.81 | $177.81 | 0 |
| 12:45 PM | $177.81 | Up $0.00 | $177.81 | $177.81 | 0 |
| 12:40 PM | $177.74 | Up $0.16 | $177.74 | $177.74 | 400 |
| 12:40 PM | $177.74 | Up $0.00 | $177.74 | $177.74 | 0 |
| 12:40 PM | $177.74 | Up $0.00 | $177.74 | $177.74 | 0 |
| 12:40 PM | $177.74 | Up $0.00 | $177.74 | $177.74 | 0 |
| 12:40 PM | $177.74 | Up $0.00 | $177.74 | $177.74 | 0 |
| 12:35 PM | $177.58 | Up $0.10 | $177.58 | $177.50 | 200 |
| 12:35 PM | $177.58 | Up $0.00 | $177.58 | $177.50 | 0 |
| 12:35 PM | $177.58 | Up $0.00 | $177.58 | $177.50 | 0 |
| 12:35 PM | $177.58 | Up $0.00 | $177.58 | $177.50 | 0 |
| 12:35 PM | $177.58 | Up $0.00 | $177.58 | $177.50 | 0 |
| 12:34 PM | $177.48 | Down $ -0.05 | $177.48 | $177.48 | 100 |
| 12:33 PM | $177.53 | Down $ -0.03 | $177.53 | $177.46 | 200 |
| 12:30 PM | $177.56 | Down $ -0.07 | $177.56 | $177.56 | 100 |
| 12:30 PM | $177.56 | Up $0.00 | $177.56 | $177.56 | 0 |
| 12:30 PM | $177.56 | Up $0.00 | $177.56 | $177.56 | 0 |
| 12:29 PM | $177.63 | Down $ -0.13 | $177.63 | $177.63 | 100 |
| 12:28 PM | $177.76 | Down $ -0.08 | $177.78 | $177.76 | 500 |
| 12:23 PM | $177.84 | Up $0.11 | $177.84 | $177.84 | 200 |
| 12:23 PM | $177.84 | Up $0.00 | $177.84 | $177.84 | 0 |
| 12:23 PM | $177.84 | Up $0.00 | $177.84 | $177.84 | 0 |
| 12:23 PM | $177.84 | Up $0.00 | $177.84 | $177.84 | 0 |
| 12:23 PM | $177.84 | Up $0.00 | $177.84 | $177.84 | 0 |
| 12:20 PM | $177.73 | Down $ -0.03 | $177.88 | $177.73 | 700 |
| 12:20 PM | $177.73 | Up $0.00 | $177.88 | $177.73 | 0 |
| 12:20 PM | $177.73 | Up $0.00 | $177.88 | $177.73 | 0 |
| 12:18 PM | $177.77 | Up $0.17 | $177.77 | $177.71 | 300 |
| 12:18 PM | $177.77 | Up $0.00 | $177.77 | $177.71 | 0 |
| 12:17 PM | $177.59 | Up $0.11 | $177.59 | $177.59 | 100 |
| 12:13 PM | $177.48 | Down $ -0.13 | $177.49 | $177.48 | 300 |
| 12:13 PM | $177.48 | Up $0.00 | $177.49 | $177.48 | 0 |
| 12:13 PM | $177.48 | Up $0.00 | $177.49 | $177.48 | 0 |
| 12:13 PM | $177.48 | Up $0.00 | $177.49 | $177.48 | 0 |
| 12:12 PM | $177.61 | Up $0.11 | $177.61 | $177.61 | 200 |
| 12:11 PM | $177.49 | Up $0.28 | $177.49 | $177.34 | 500 |
| 12:08 PM | $177.21 | Up $0.06 | $177.21 | $177.20 | 300 |
| 12:08 PM | $177.21 | Up $0.00 | $177.21 | $177.20 | 0 |
| 12:08 PM | $177.21 | Up $0.00 | $177.21 | $177.20 | 0 |
| 12:07 PM | $177.15 | Down $ -0.02 | $177.15 | $177.15 | 200 |
| 12:06 PM | $177.17 | Up $0.09 | $177.17 | $177.09 | 300 |
| 12:05 PM | $177.08 | Down $ -0.07 | $177.08 | $177.07 | 200 |
| 12:04 PM | $177.15 | Down $ -0.20 | $177.24 | $177.15 | 200 |
| 11:58 AM | $177.35 | Down $ -0.08 | $177.35 | $177.35 | 100 |
| 11:58 AM | $177.35 | Up $0.00 | $177.35 | $177.35 | 0 |
| 11:58 AM | $177.35 | Up $0.00 | $177.35 | $177.35 | 0 |
| 11:58 AM | $177.35 | Up $0.00 | $177.35 | $177.35 | 0 |
| 11:58 AM | $177.35 | Up $0.00 | $177.35 | $177.35 | 0 |
| 11:58 AM | $177.35 | Up $0.00 | $177.35 | $177.35 | 0 |
| 11:57 AM | $177.43 | Up $0.01 | $177.43 | $177.43 | 100 |
| 11:56 AM | $177.42 | Up $0.03 | $177.42 | $177.42 | 100 |
| 11:55 AM | $177.39 | Up $0.04 | $177.39 | $177.39 | 200 |
| 11:53 AM | $177.35 | Up $0.03 | $177.35 | $177.35 | 200 |
| 11:53 AM | $177.35 | Up $0.00 | $177.35 | $177.35 | 0 |
| 11:51 AM | $177.31 | Down $ -0.12 | $177.31 | $177.31 | 100 |
| 11:51 AM | $177.31 | Up $0.00 | $177.31 | $177.31 | 0 |
| 11:49 AM | $177.43 | Down $ -0.07 | $177.46 | $177.43 | 300 |
| 11:49 AM | $177.43 | Up $0.00 | $177.46 | $177.43 | 0 |
| 11:46 AM | $177.50 | Up $0.05 | $177.50 | $177.50 | 100 |
| 11:46 AM | $177.50 | Up $0.00 | $177.50 | $177.50 | 0 |
| 11:46 AM | $177.50 | Up $0.00 | $177.50 | $177.50 | 0 |
| 11:44 AM | $177.45 | Down $ -0.05 | $177.45 | $177.45 | 100 |
| 11:44 AM | $177.45 | Up $0.00 | $177.45 | $177.45 | 0 |
| 11:42 AM | $177.50 | Down $ -0.11 | $177.50 | $177.50 | 200 |
| 11:42 AM | $177.50 | Up $0.00 | $177.50 | $177.50 | 0 |
| 11:41 AM | $177.61 | Down $ -0.05 | $177.61 | $177.61 | 100 |
| 11:40 AM | $177.66 | Down $ -0.02 | $177.66 | $177.66 | 100 |
| 11:39 AM | $177.68 | Up $0.08 | $177.91 | $177.68 | 1,100 |
| 11:38 AM | $177.60 | Down $ -0.22 | $177.98 | $177.57 | 3,500 |
| 11:36 AM | $177.82 | Up $0.09 | $177.82 | $177.73 | 300 |
| 11:36 AM | $177.82 | Up $0.00 | $177.82 | $177.73 | 0 |
| 11:34 AM | $177.73 | Up $0.06 | $177.73 | $177.72 | 200 |
| 11:34 AM | $177.73 | Up $0.00 | $177.73 | $177.72 | 0 |
| 11:32 AM | $177.67 | Up $0.01 | $177.69 | $177.59 | 700 |
| 11:32 AM | $177.67 | Up $0.00 | $177.69 | $177.59 | 0 |
| 11:31 AM | $177.65 | Down $ -0.39 | $177.80 | $177.65 | 800 |
| 11:29 AM | $178.04 | Down $ -0.10 | $178.12 | $178.03 | 300 |
| 11:29 AM | $178.04 | Up $0.00 | $178.12 | $178.03 | 0 |
| 11:28 AM | $178.14 | Up $0.29 | $178.14 | $178.02 | 500 |
| 11:26 AM | $177.85 | Up $0.15 | $177.85 | $177.85 | 100 |
| 11:26 AM | $177.85 | Up $0.00 | $177.85 | $177.85 | 0 |
| 11:25 AM | $177.70 | Up $0.08 | $177.70 | $177.70 | 100 |
| 11:24 AM | $177.62 | Up $0.06 | $177.62 | $177.62 | 100 |
| 11:22 AM | $177.56 | Up $0.31 | $177.56 | $177.41 | 400 |
| 11:22 AM | $177.56 | Up $0.00 | $177.56 | $177.41 | 0 |
| 11:21 AM | $177.25 | Down $ -0.09 | $177.25 | $177.25 | 100 |
| 11:17 AM | $177.34 | Up $0.02 | $177.34 | $177.22 | 200 |
| 11:17 AM | $177.34 | Up $0.00 | $177.34 | $177.22 | 0 |
| 11:17 AM | $177.34 | Up $0.00 | $177.34 | $177.22 | 0 |
| 11:17 AM | $177.34 | Up $0.00 | $177.34 | $177.22 | 0 |
| 11:16 AM | $177.32 | Down $ -0.20 | $177.44 | $177.32 | 700 |
| 11:15 AM | $177.52 | Up $0.14 | $177.52 | $177.51 | 200 |
| 11:12 AM | $177.38 | Up $0.19 | $177.38 | $177.34 | 200 |
| 11:12 AM | $177.38 | Up $0.00 | $177.38 | $177.34 | 0 |
| 11:12 AM | $177.38 | Up $0.00 | $177.38 | $177.34 | 0 |
| 11:09 AM | $177.19 | Up $0.07 | $177.19 | $177.19 | 100 |
| 11:09 AM | $177.19 | Up $0.00 | $177.19 | $177.19 | 0 |
| 11:09 AM | $177.19 | Up $0.00 | $177.19 | $177.19 | 0 |
| 11:08 AM | $177.12 | Down $ -0.07 | $177.12 | $177.00 | 500 |
| 11:06 AM | $177.19 | Down $ -0.13 | $177.19 | $177.19 | 200 |
| 11:06 AM | $177.19 | Up $0.00 | $177.19 | $177.19 | 0 |
| 11:05 AM | $177.32 | Down $ -0.06 | $177.33 | $177.32 | 300 |
| 11:02 AM | $177.38 | Up $0.02 | $177.38 | $177.14 | 400 |
| 11:02 AM | $177.38 | Up $0.00 | $177.38 | $177.14 | 0 |
| 11:02 AM | $177.38 | Up $0.00 | $177.38 | $177.14 | 0 |
| 10:57 AM | $177.36 | Up $0.07 | $177.36 | $177.36 | 100 |
| 10:57 AM | $177.36 | Up $0.00 | $177.36 | $177.36 | 0 |
| 10:57 AM | $177.36 | Up $0.00 | $177.36 | $177.36 | 0 |
| 10:57 AM | $177.36 | Up $0.00 | $177.36 | $177.36 | 0 |
| 10:57 AM | $177.36 | Up $0.00 | $177.36 | $177.36 | 0 |
| 10:56 AM | $177.29 | Up $0.00 | $177.29 | $177.29 | 100 |
| 10:55 AM | $177.29 | Down $ -0.11 | $177.29 | $177.29 | 200 |
| 10:54 AM | $177.40 | Up $0.17 | $177.40 | $177.39 | 200 |
| 10:51 AM | $177.23 | Down $ -0.07 | $177.23 | $177.18 | 300 |
| 10:51 AM | $177.23 | Up $0.00 | $177.23 | $177.18 | 0 |
| 10:51 AM | $177.23 | Up $0.00 | $177.23 | $177.18 | 0 |
| 10:46 AM | $177.30 | Down $ -0.16 | $177.30 | $177.30 | 100 |
| 10:46 AM | $177.30 | Up $0.00 | $177.30 | $177.30 | 0 |
| 10:46 AM | $177.30 | Up $0.00 | $177.30 | $177.30 | 0 |
| 10:46 AM | $177.30 | Up $0.00 | $177.30 | $177.30 | 0 |
| 10:46 AM | $177.30 | Up $0.00 | $177.30 | $177.30 | 0 |
| 10:44 AM | $177.46 | Up $0.01 | $177.59 | $177.46 | 600 |
| 10:44 AM | $177.46 | Up $0.00 | $177.59 | $177.46 | 0 |
| 10:43 AM | $177.45 | Up $0.05 | $177.51 | $177.45 | 300 |
| 10:42 AM | $177.40 | Up $0.01 | $177.40 | $177.40 | 100 |
| 10:41 AM | $177.39 | Down $ -0.37 | $177.43 | $177.28 | 700 |
| 10:40 AM | $177.76 | Down $ -0.14 | $177.76 | $177.76 | 100 |
| 10:38 AM | $177.90 | Up $0.05 | $177.90 | $177.90 | 200 |
| 10:38 AM | $177.90 | Up $0.00 | $177.90 | $177.90 | 0 |
| 10:36 AM | $177.85 | Down $ -0.07 | $178.07 | $177.85 | 600 |
| 10:36 AM | $177.85 | Up $0.00 | $178.07 | $177.85 | 0 |
| 10:34 AM | $177.92 | Down $ -0.38 | $178.18 | $177.92 | 800 |
| 10:34 AM | $177.92 | Up $0.00 | $178.18 | $177.92 | 0 |
| 10:33 AM | $178.30 | Up $0.07 | $178.31 | $178.30 | 300 |
| 10:32 AM | $178.22 | Down $ -0.19 | $178.34 | $178.22 | 200 |
| 10:30 AM | $178.42 | Up $0.01 | $178.42 | $178.42 | 100 |
| 10:30 AM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 10:28 AM | $178.40 | Up $0.16 | $178.40 | $178.33 | 500 |
| 10:28 AM | $178.40 | Up $0.00 | $178.40 | $178.33 | 0 |
| 10:25 AM | $178.24 | Down $ -0.11 | $178.24 | $178.24 | 300 |
| 10:25 AM | $178.24 | Up $0.00 | $178.24 | $178.24 | 0 |
| 10:25 AM | $178.24 | Up $0.00 | $178.24 | $178.24 | 0 |
| 10:24 AM | $178.35 | Down $ -0.17 | $178.52 | $178.35 | 300 |
| 10:23 AM | $178.52 | Up $0.02 | $178.52 | $178.51 | 200 |
| 10:19 AM | $178.50 | Up $0.02 | $178.60 | $178.49 | 600 |
| 10:19 AM | $178.50 | Up $0.00 | $178.60 | $178.49 | 0 |
| 10:19 AM | $178.50 | Up $0.00 | $178.60 | $178.49 | 0 |
| 10:19 AM | $178.50 | Up $0.00 | $178.60 | $178.49 | 0 |
| 10:16 AM | $178.48 | Down $ -0.02 | $178.48 | $178.48 | 100 |
| 10:16 AM | $178.48 | Up $0.00 | $178.48 | $178.48 | 0 |
| 10:16 AM | $178.48 | Up $0.00 | $178.48 | $178.48 | 0 |
| 10:15 AM | $178.50 | Up $0.20 | $178.50 | $178.32 | 600 |
| 10:14 AM | $178.30 | Up $0.03 | $178.30 | $178.30 | 100 |
| 10:13 AM | $178.27 | Down $ -0.07 | $178.27 | $178.12 | 800 |
| 10:12 AM | $178.34 | Up $0.01 | $178.34 | $178.34 | 100 |
| 10:11 AM | $178.33 | Up $0.15 | $178.33 | $178.29 | 300 |
| 10:10 AM | $178.18 | Down $ -0.32 | $178.35 | $178.16 | 300 |
| 10:08 AM | $178.50 | Down $ -0.34 | $178.82 | $178.50 | 700 |
| 10:08 AM | $178.50 | Up $0.00 | $178.82 | $178.50 | 0 |
| 10:06 AM | $178.84 | Up $0.22 | $178.84 | $178.84 | 200 |
| 10:06 AM | $178.84 | Up $0.00 | $178.84 | $178.84 | 0 |
| 10:04 AM | $178.62 | Down $ -0.15 | $178.99 | $178.52 | 2,300 |
| 10:04 AM | $178.62 | Up $0.00 | $178.99 | $178.52 | 0 |
| 10:03 AM | $178.77 | Up $0.12 | $178.80 | $178.72 | 900 |
| 10:01 AM | $178.65 | Down $ -0.21 | $179.05 | $178.62 | 1,800 |
| 10:01 AM | $178.65 | Up $0.00 | $179.05 | $178.62 | 0 |
| 10:00 AM | $178.86 | Up $0.14 | $179.12 | $178.69 | 1,900 |
| 09:59 AM | $178.72 | Down $ -0.57 | $179.21 | $178.70 | 3,100 |
| 09:58 AM | $179.29 | Down $ -0.29 | $179.44 | $179.29 | 300 |
| 09:57 AM | $179.58 | Up $0.11 | $179.72 | $179.58 | 1,300 |
| 09:55 AM | $179.47 | Up $0.19 | $179.47 | $179.47 | 500 |
| 09:55 AM | $179.47 | Up $0.00 | $179.47 | $179.47 | 0 |
| 09:53 AM | $179.28 | Up $0.12 | $179.28 | $179.27 | 200 |
| 09:53 AM | $179.28 | Up $0.00 | $179.28 | $179.27 | 0 |
| 09:52 AM | $179.16 | Down $ -0.24 | $179.16 | $179.16 | 100 |
| 09:50 AM | $179.40 | Down $ -0.13 | $179.40 | $179.40 | 100 |
| 09:50 AM | $179.40 | Up $0.00 | $179.40 | $179.40 | 0 |
| 09:49 AM | $179.53 | Down $ -0.18 | $179.67 | $179.53 | 500 |
| 09:46 AM | $179.71 | Down $ -0.16 | $179.84 | $179.71 | 800 |
| 09:46 AM | $179.71 | Up $0.00 | $179.84 | $179.71 | 0 |
| 09:46 AM | $179.71 | Up $0.00 | $179.84 | $179.71 | 0 |
| 09:45 AM | $179.87 | Up $0.05 | $180.48 | $179.86 | 2,300 |
| 09:44 AM | $179.82 | Up $0.30 | $179.95 | $179.68 | 1,800 |
| 09:41 AM | $179.52 | Up $0.42 | $179.58 | $179.00 | 2,700 |
| 09:41 AM | $179.52 | Up $0.00 | $179.58 | $179.00 | 0 |
| 09:41 AM | $179.52 | Up $0.00 | $179.58 | $179.00 | 0 |
| 09:40 AM | $179.10 | Down $ -3.30 | $179.54 | $178.11 | 2,200 |
| 09:30 AM | $182.40 | Up $1.06 | $182.43 | $182.40 | 600 |
| 09:30 AM | $182.40 | Up $0.00 | $182.43 | $182.40 | 0 |
| 09:30 AM | $182.40 | Up $0.00 | $182.43 | $182.40 | 0 |
| 09:30 AM | $182.40 | Up $0.00 | $182.43 | $182.40 | 0 |
| 09:30 AM | $182.40 | Up $0.00 | $182.43 | $182.40 | 0 |
| 09:30 AM | $182.40 | Up $0.00 | $182.43 | $182.40 | 0 |
| 09:30 AM | $182.40 | Up $0.00 | $182.43 | $182.40 | 0 |
| 09:30 AM | $182.40 | Up $0.00 | $182.43 | $182.40 | 0 |
| 09:30 AM | $182.40 | Up $0.00 | $182.43 | $182.40 | 0 |
| 09:30 AM | $182.40 | Up $0.00 | $182.43 | $182.40 | 0 |
| Previous close | $181.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-12-2021 | $178.07 | $177.24 | $178.45 | $176.30 | 68,800 |
| 02-12-2021 | $181.34 | $180.89 | $182.46 | $180.72 | 97,200 |
| 01-12-2021 | $177.13 | $179.67 | $180.99 | $176.78 | 93,000 |
| 30-11-2021 | $177.69 | $178.32 | $179.42 | $177.00 | 313,300 |
| 29-11-2021 | $181.84 | $181.54 | $182.43 | $179.93 | 93,200 |
| 26-11-2021 | $180.92 | $181.87 | $182.58 | $180.81 | 67,000 |
| 25-11-2021 | $181.59 | $182.02 | $182.28 | $181.26 | 37,800 |
| 24-11-2021 | $182.64 | $180.40 | $183.02 | $180.25 | 109,900 |
| 23-11-2021 | $179.63 | $177.39 | $179.90 | $177.27 | 76,200 |
| 22-11-2021 | $179.36 | $179.42 | $181.14 | $179.15 | 64,500 |
| 19-11-2021 | $178.56 | $178.76 | $179.20 | $178.20 | 67,700 |
| 18-11-2021 | $177.00 | $177.99 | $178.07 | $176.93 | 76,600 |
| 17-11-2021 | $179.05 | $180.81 | $180.81 | $178.40 | 79,700 |
| 16-11-2021 | $180.46 | $181.00 | $181.48 | $180.11 | 71,900 |
| 15-11-2021 | $179.56 | $181.16 | $181.25 | $179.39 | 58,900 |
| 12-11-2021 | $181.00 | $185.30 | $185.48 | $180.91 | 125,100 |
| 11-11-2021 | $187.61 | $184.53 | $187.94 | $184.06 | 285,200 |
| 10-11-2021 | $178.65 | $176.09 | $179.12 | $175.55 | 146,500 |
| 09-11-2021 | $172.53 | $173.58 | $174.63 | $172.19 | 58,200 |
| 08-11-2021 | $173.10 | $172.96 | $173.10 | $172.25 | 51,300 |
| 05-11-2021 | $170.46 | $170.43 | $171.50 | $170.34 | 48,000 |
| 04-11-2021 | $170.64 | $168.55 | $170.89 | $168.55 | 77,000 |
| 03-11-2021 | $166.85 | $166.23 | $167.16 | $165.62 | 46,200 |
| 02-11-2021 | $168.53 | $167.43 | $168.79 | $166.74 | 34,600 |
| 01-11-2021 | $166.97 | $167.48 | $167.48 | $166.49 | 58,300 |
| 29-10-2021 | $167.78 | $168.54 | $168.61 | $167.61 | 105,500 |
| 28-10-2021 | $170.90 | $171.07 | $171.61 | $170.10 | 49,500 |
| 27-10-2021 | $168.67 | $167.87 | $169.08 | $167.87 | 64,100 |
| 26-10-2021 | $170.05 | $170.34 | $170.75 | $169.92 | 34,200 |
| 25-10-2021 | $171.60 | $171.57 | $171.80 | $171.24 | 26,800 |
Graphs are not available, please refer to the detailed table