Quotes and Market Data
Find a quote
WSP GLOBAL INC
219.03 Up 3.41 (1.56 %)
Delayed : 2024/05/10 16:00:01
- Previous close $215.62
- Opening $217.12
- Price Ask $217.90
- Price Bid $217.90
- Size Bid 1
- Size Ask 1
- Today High $219.06
- Today Low $215.20
- 52 Weeks High $230.98
- 52 Weeks Low $166.75
- Volume 137,182
Fundamentals
- P/E Ratio : 47.81
- Earnings/Share : 1.85
- Dividends/Share : $0.38
- Current Div. Yield : 0.68
- Market Cap (M) : 27,310.36
- Shares Out (M) : 124.69
- Exchange : XTSE
- Ex Dividend Date : 2024/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $219.03 | Down $ -0.03 | $219.03 | $219.03 | 49,100 |
| 03:59 PM | $219.06 | Up $0.09 | $219.06 | $218.76 | 6,900 |
| 03:58 PM | $218.97 | Up $0.00 | $218.97 | $218.76 | 1,400 |
| 03:57 PM | $218.97 | Up $0.07 | $218.97 | $218.89 | 500 |
| 03:56 PM | $218.90 | Down $ -0.06 | $219.05 | $218.86 | 3,600 |
| 03:55 PM | $218.96 | Up $0.16 | $218.96 | $218.70 | 1,400 |
| 03:53 PM | $218.80 | Down $ -0.23 | $218.97 | $218.80 | 1,800 |
| 03:53 PM | $218.80 | Up $0.00 | $218.97 | $218.80 | 0 |
| 03:52 PM | $219.03 | Up $0.22 | $219.03 | $218.90 | 700 |
| 03:51 PM | $218.81 | Up $0.08 | $218.97 | $218.81 | 1,400 |
| 03:50 PM | $218.73 | Up $0.47 | $218.93 | $218.38 | 4,900 |
| 03:49 PM | $218.27 | Up $0.09 | $218.37 | $218.19 | 700 |
| 03:48 PM | $218.17 | Up $0.13 | $218.17 | $218.16 | 200 |
| 03:47 PM | $218.04 | Up $0.00 | $218.04 | $218.04 | 100 |
| 03:46 PM | $218.04 | Down $ -0.24 | $218.23 | $218.04 | 1,300 |
| 03:45 PM | $218.28 | Up $0.03 | $218.28 | $218.25 | 400 |
| 03:44 PM | $218.25 | Up $0.23 | $218.25 | $218.24 | 200 |
| 03:43 PM | $218.02 | Up $0.03 | $218.14 | $218.02 | 300 |
| 03:41 PM | $217.99 | Down $ -0.11 | $217.99 | $217.99 | 100 |
| 03:41 PM | $217.99 | Up $0.00 | $217.99 | $217.99 | 0 |
| 03:40 PM | $218.10 | Up $0.11 | $218.10 | $218.10 | 200 |
| 03:38 PM | $217.99 | Up $0.03 | $217.99 | $217.95 | 600 |
| 03:38 PM | $217.99 | Up $0.00 | $217.99 | $217.95 | 0 |
| 03:37 PM | $217.96 | Down $ -0.08 | $217.96 | $217.96 | 200 |
| 03:36 PM | $218.04 | Up $0.03 | $218.04 | $218.04 | 200 |
| 03:33 PM | $218.01 | Up $0.06 | $218.20 | $217.91 | 2,200 |
| 03:33 PM | $218.01 | Up $0.00 | $218.20 | $217.91 | 0 |
| 03:33 PM | $218.01 | Up $0.00 | $218.20 | $217.91 | 0 |
| 03:32 PM | $217.95 | Up $0.22 | $217.95 | $217.90 | 300 |
| 03:29 PM | $217.73 | Up $0.00 | $217.73 | $217.73 | 100 |
| 03:29 PM | $217.73 | Up $0.00 | $217.73 | $217.73 | 0 |
| 03:29 PM | $217.73 | Up $0.00 | $217.73 | $217.73 | 0 |
| 03:26 PM | $217.73 | Down $ -0.02 | $217.82 | $217.73 | 300 |
| 03:26 PM | $217.73 | Up $0.00 | $217.82 | $217.73 | 0 |
| 03:26 PM | $217.73 | Up $0.00 | $217.82 | $217.73 | 0 |
| 03:25 PM | $217.75 | Down $ -0.13 | $217.79 | $217.75 | 500 |
| 03:22 PM | $217.88 | Down $ -0.02 | $217.90 | $217.88 | 900 |
| 03:22 PM | $217.88 | Up $0.00 | $217.90 | $217.88 | 0 |
| 03:22 PM | $217.88 | Up $0.00 | $217.90 | $217.88 | 0 |
| 03:20 PM | $217.90 | Up $0.00 | $218.00 | $217.90 | 200 |
| 03:20 PM | $217.90 | Up $0.00 | $218.00 | $217.90 | 0 |
| 03:19 PM | $217.90 | Down $ -0.09 | $218.17 | $217.90 | 500 |
| 03:12 PM | $217.99 | Up $0.17 | $217.99 | $217.98 | 200 |
| 03:12 PM | $217.99 | Up $0.00 | $217.99 | $217.98 | 0 |
| 03:12 PM | $217.99 | Up $0.00 | $217.99 | $217.98 | 0 |
| 03:12 PM | $217.99 | Up $0.00 | $217.99 | $217.98 | 0 |
| 03:12 PM | $217.99 | Up $0.00 | $217.99 | $217.98 | 0 |
| 03:12 PM | $217.99 | Up $0.00 | $217.99 | $217.98 | 0 |
| 03:12 PM | $217.99 | Up $0.00 | $217.99 | $217.98 | 0 |
| 03:10 PM | $217.82 | Up $0.01 | $217.82 | $217.82 | 100 |
| 03:10 PM | $217.82 | Up $0.00 | $217.82 | $217.82 | 0 |
| 03:08 PM | $217.81 | Up $0.21 | $217.81 | $217.81 | 100 |
| 03:08 PM | $217.81 | Up $0.00 | $217.81 | $217.81 | 0 |
| 03:06 PM | $217.60 | Down $ -0.21 | $217.60 | $217.60 | 200 |
| 03:06 PM | $217.60 | Up $0.00 | $217.60 | $217.60 | 0 |
| 03:05 PM | $217.81 | Up $0.16 | $217.81 | $217.81 | 100 |
| 03:02 PM | $217.65 | Up $0.07 | $217.65 | $217.65 | 100 |
| 03:02 PM | $217.65 | Up $0.00 | $217.65 | $217.65 | 0 |
| 03:02 PM | $217.65 | Up $0.00 | $217.65 | $217.65 | 0 |
| 03:01 PM | $217.58 | Down $ -0.17 | $217.66 | $217.58 | 600 |
| 02:57 PM | $217.75 | Down $ -0.01 | $217.76 | $217.75 | 400 |
| 02:57 PM | $217.75 | Up $0.00 | $217.76 | $217.75 | 0 |
| 02:57 PM | $217.75 | Up $0.00 | $217.76 | $217.75 | 0 |
| 02:57 PM | $217.75 | Up $0.00 | $217.76 | $217.75 | 0 |
| 02:56 PM | $217.76 | Down $ -0.10 | $217.76 | $217.76 | 100 |
| 02:55 PM | $217.86 | Up $0.10 | $218.00 | $217.86 | 800 |
| 02:51 PM | $217.76 | Down $ -0.01 | $217.89 | $217.76 | 300 |
| 02:51 PM | $217.76 | Up $0.00 | $217.89 | $217.76 | 0 |
| 02:51 PM | $217.76 | Up $0.00 | $217.89 | $217.76 | 0 |
| 02:51 PM | $217.76 | Up $0.00 | $217.89 | $217.76 | 0 |
| 02:49 PM | $217.77 | Up $0.08 | $217.87 | $217.60 | 1,400 |
| 02:49 PM | $217.77 | Up $0.00 | $217.87 | $217.60 | 0 |
| 02:47 PM | $217.69 | Up $0.11 | $217.69 | $217.59 | 600 |
| 02:47 PM | $217.69 | Up $0.00 | $217.69 | $217.59 | 0 |
| 02:46 PM | $217.58 | Up $0.09 | $217.58 | $217.58 | 100 |
| 02:41 PM | $217.49 | Up $0.01 | $217.49 | $217.49 | 100 |
| 02:41 PM | $217.49 | Up $0.00 | $217.49 | $217.49 | 0 |
| 02:41 PM | $217.49 | Up $0.00 | $217.49 | $217.49 | 0 |
| 02:41 PM | $217.49 | Up $0.00 | $217.49 | $217.49 | 0 |
| 02:41 PM | $217.49 | Up $0.00 | $217.49 | $217.49 | 0 |
| 02:39 PM | $217.48 | Up $0.01 | $217.48 | $217.48 | 100 |
| 02:39 PM | $217.48 | Up $0.00 | $217.48 | $217.48 | 0 |
| 02:35 PM | $217.47 | Down $ -0.11 | $217.56 | $217.47 | 800 |
| 02:35 PM | $217.47 | Up $0.00 | $217.56 | $217.47 | 0 |
| 02:35 PM | $217.47 | Up $0.00 | $217.56 | $217.47 | 0 |
| 02:35 PM | $217.47 | Up $0.00 | $217.56 | $217.47 | 0 |
| 02:28 PM | $217.58 | Up $0.18 | $217.60 | $217.50 | 700 |
| 02:28 PM | $217.58 | Up $0.00 | $217.60 | $217.50 | 0 |
| 02:28 PM | $217.58 | Up $0.00 | $217.60 | $217.50 | 0 |
| 02:28 PM | $217.58 | Up $0.00 | $217.60 | $217.50 | 0 |
| 02:28 PM | $217.58 | Up $0.00 | $217.60 | $217.50 | 0 |
| 02:28 PM | $217.58 | Up $0.00 | $217.60 | $217.50 | 0 |
| 02:28 PM | $217.58 | Up $0.00 | $217.60 | $217.50 | 0 |
| 02:27 PM | $217.40 | Down $ -0.13 | $217.40 | $217.33 | 400 |
| 02:23 PM | $217.53 | Up $0.10 | $217.53 | $217.51 | 200 |
| 02:23 PM | $217.53 | Up $0.00 | $217.53 | $217.51 | 0 |
| 02:23 PM | $217.53 | Up $0.00 | $217.53 | $217.51 | 0 |
| 02:23 PM | $217.53 | Up $0.00 | $217.53 | $217.51 | 0 |
| 02:21 PM | $217.43 | Down $ -0.01 | $217.43 | $217.43 | 100 |
| 02:21 PM | $217.43 | Up $0.00 | $217.43 | $217.43 | 0 |
| 02:19 PM | $217.44 | Down $ -0.03 | $217.72 | $217.44 | 1,200 |
| 02:19 PM | $217.44 | Up $0.00 | $217.72 | $217.44 | 0 |
| 02:18 PM | $217.47 | Down $ -0.11 | $217.48 | $217.47 | 700 |
| 02:14 PM | $217.58 | Up $0.08 | $217.58 | $217.58 | 200 |
| 02:14 PM | $217.58 | Up $0.00 | $217.58 | $217.58 | 0 |
| 02:14 PM | $217.58 | Up $0.00 | $217.58 | $217.58 | 0 |
| 02:14 PM | $217.58 | Up $0.00 | $217.58 | $217.58 | 0 |
| 02:13 PM | $217.50 | Up $0.08 | $217.50 | $217.43 | 200 |
| 02:12 PM | $217.42 | Up $0.02 | $217.42 | $217.42 | 100 |
| 02:10 PM | $217.40 | Up $0.10 | $217.40 | $217.29 | 200 |
| 02:10 PM | $217.40 | Up $0.00 | $217.40 | $217.29 | 0 |
| 02:08 PM | $217.30 | Down $ -0.09 | $217.31 | $217.30 | 300 |
| 02:08 PM | $217.30 | Up $0.00 | $217.31 | $217.30 | 0 |
| 02:07 PM | $217.39 | Up $0.36 | $217.40 | $217.10 | 700 |
| 02:04 PM | $217.03 | Down $ -0.14 | $217.03 | $217.01 | 300 |
| 02:04 PM | $217.03 | Up $0.00 | $217.03 | $217.01 | 0 |
| 02:04 PM | $217.03 | Up $0.00 | $217.03 | $217.01 | 0 |
| 02:03 PM | $217.17 | Up $0.15 | $217.17 | $217.17 | 100 |
| 01:57 PM | $217.02 | Up $0.12 | $217.02 | $217.02 | 100 |
| 01:57 PM | $217.02 | Up $0.00 | $217.02 | $217.02 | 0 |
| 01:57 PM | $217.02 | Up $0.00 | $217.02 | $217.02 | 0 |
| 01:57 PM | $217.02 | Up $0.00 | $217.02 | $217.02 | 0 |
| 01:57 PM | $217.02 | Up $0.00 | $217.02 | $217.02 | 0 |
| 01:57 PM | $217.02 | Up $0.00 | $217.02 | $217.02 | 0 |
| 01:56 PM | $216.90 | Down $ -0.17 | $216.99 | $216.90 | 300 |
| 01:51 PM | $217.07 | Up $0.08 | $217.07 | $217.07 | 100 |
| 01:51 PM | $217.07 | Up $0.00 | $217.07 | $217.07 | 0 |
| 01:51 PM | $217.07 | Up $0.00 | $217.07 | $217.07 | 0 |
| 01:51 PM | $217.07 | Up $0.00 | $217.07 | $217.07 | 0 |
| 01:51 PM | $217.07 | Up $0.00 | $217.07 | $217.07 | 0 |
| 01:50 PM | $216.99 | Down $ -0.12 | $217.04 | $216.99 | 300 |
| 01:46 PM | $217.11 | Up $0.10 | $217.11 | $217.10 | 300 |
| 01:46 PM | $217.11 | Up $0.00 | $217.11 | $217.10 | 0 |
| 01:46 PM | $217.11 | Up $0.00 | $217.11 | $217.10 | 0 |
| 01:46 PM | $217.11 | Up $0.00 | $217.11 | $217.10 | 0 |
| 01:45 PM | $217.01 | Down $ -0.19 | $217.09 | $217.01 | 300 |
| 01:41 PM | $217.20 | Up $0.11 | $217.20 | $217.03 | 600 |
| 01:41 PM | $217.20 | Up $0.00 | $217.20 | $217.03 | 0 |
| 01:41 PM | $217.20 | Up $0.00 | $217.20 | $217.03 | 0 |
| 01:41 PM | $217.20 | Up $0.00 | $217.20 | $217.03 | 0 |
| 01:39 PM | $217.09 | Down $ -0.19 | $217.27 | $217.09 | 1,200 |
| 01:39 PM | $217.09 | Up $0.00 | $217.27 | $217.09 | 0 |
| 01:32 PM | $217.28 | Down $ -0.07 | $217.31 | $217.28 | 400 |
| 01:32 PM | $217.28 | Up $0.00 | $217.31 | $217.28 | 0 |
| 01:32 PM | $217.28 | Up $0.00 | $217.31 | $217.28 | 0 |
| 01:32 PM | $217.28 | Up $0.00 | $217.31 | $217.28 | 0 |
| 01:32 PM | $217.28 | Up $0.00 | $217.31 | $217.28 | 0 |
| 01:32 PM | $217.28 | Up $0.00 | $217.31 | $217.28 | 0 |
| 01:32 PM | $217.28 | Up $0.00 | $217.31 | $217.28 | 0 |
| 01:31 PM | $217.35 | Down $ -0.10 | $217.50 | $217.35 | 200 |
| 01:29 PM | $217.45 | Down $ -0.12 | $217.45 | $217.33 | 400 |
| 01:29 PM | $217.45 | Up $0.00 | $217.45 | $217.33 | 0 |
| 01:28 PM | $217.57 | Up $0.15 | $217.57 | $217.43 | 300 |
| 01:27 PM | $217.42 | Up $0.05 | $217.42 | $217.42 | 100 |
| 01:26 PM | $217.37 | Up $0.49 | $217.37 | $217.06 | 700 |
| 01:18 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 100 |
| 01:18 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:18 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:18 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:18 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:18 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:18 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:18 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:10 PM | $216.88 | Up $0.01 | $216.88 | $216.88 | 100 |
| 01:10 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:10 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:10 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:10 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:10 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:10 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:10 PM | $216.88 | Up $0.00 | $216.88 | $216.88 | 0 |
| 01:07 PM | $216.87 | Down $ -0.13 | $216.97 | $216.87 | 200 |
| 01:07 PM | $216.87 | Up $0.00 | $216.97 | $216.87 | 0 |
| 01:07 PM | $216.87 | Up $0.00 | $216.97 | $216.87 | 0 |
| 01:04 PM | $217.00 | Down $ -0.06 | $217.00 | $216.95 | 200 |
| 01:04 PM | $217.00 | Up $0.00 | $217.00 | $216.95 | 0 |
| 01:04 PM | $217.00 | Up $0.00 | $217.00 | $216.95 | 0 |
| 01:03 PM | $217.06 | Down $ -0.23 | $217.10 | $216.99 | 1,000 |
| 01:00 PM | $217.29 | Up $0.22 | $217.29 | $217.28 | 300 |
| 01:00 PM | $217.29 | Up $0.00 | $217.29 | $217.28 | 0 |
| 01:00 PM | $217.29 | Up $0.00 | $217.29 | $217.28 | 0 |
| 12:58 PM | $217.07 | Up $0.31 | $217.21 | $216.77 | 900 |
| 12:58 PM | $217.07 | Up $0.00 | $217.21 | $216.77 | 0 |
| 12:47 PM | $216.76 | Down $ -0.10 | $216.76 | $216.76 | 100 |
| 12:47 PM | $216.76 | Up $0.00 | $216.76 | $216.76 | 0 |
| 12:47 PM | $216.76 | Up $0.00 | $216.76 | $216.76 | 0 |
| 12:47 PM | $216.76 | Up $0.00 | $216.76 | $216.76 | 0 |
| 12:47 PM | $216.76 | Up $0.00 | $216.76 | $216.76 | 0 |
| 12:47 PM | $216.76 | Up $0.00 | $216.76 | $216.76 | 0 |
| 12:47 PM | $216.76 | Up $0.00 | $216.76 | $216.76 | 0 |
| 12:47 PM | $216.76 | Up $0.00 | $216.76 | $216.76 | 0 |
| 12:47 PM | $216.76 | Up $0.00 | $216.76 | $216.76 | 0 |
| 12:47 PM | $216.76 | Up $0.00 | $216.76 | $216.76 | 0 |
| 12:47 PM | $216.76 | Up $0.00 | $216.76 | $216.76 | 0 |
| 12:46 PM | $216.86 | Down $ -0.06 | $216.94 | $216.86 | 600 |
| 12:43 PM | $216.92 | Up $0.17 | $216.92 | $216.89 | 200 |
| 12:43 PM | $216.92 | Up $0.00 | $216.92 | $216.89 | 0 |
| 12:43 PM | $216.92 | Up $0.00 | $216.92 | $216.89 | 0 |
| 12:40 PM | $216.75 | Up $0.02 | $216.75 | $216.75 | 200 |
| 12:40 PM | $216.75 | Up $0.00 | $216.75 | $216.75 | 0 |
| 12:40 PM | $216.75 | Up $0.00 | $216.75 | $216.75 | 0 |
| 12:39 PM | $216.73 | Down $ -0.03 | $216.75 | $216.61 | 800 |
| 12:37 PM | $216.76 | Up $0.03 | $216.76 | $216.76 | 100 |
| 12:37 PM | $216.76 | Up $0.00 | $216.76 | $216.76 | 0 |
| 12:27 PM | $216.73 | Up $0.35 | $216.74 | $216.57 | 700 |
| 12:27 PM | $216.73 | Up $0.00 | $216.74 | $216.57 | 0 |
| 12:27 PM | $216.73 | Up $0.00 | $216.74 | $216.57 | 0 |
| 12:27 PM | $216.73 | Up $0.00 | $216.74 | $216.57 | 0 |
| 12:27 PM | $216.73 | Up $0.00 | $216.74 | $216.57 | 0 |
| 12:27 PM | $216.73 | Up $0.00 | $216.74 | $216.57 | 0 |
| 12:27 PM | $216.73 | Up $0.00 | $216.74 | $216.57 | 0 |
| 12:27 PM | $216.73 | Up $0.00 | $216.74 | $216.57 | 0 |
| 12:27 PM | $216.73 | Up $0.00 | $216.74 | $216.57 | 0 |
| 12:27 PM | $216.73 | Up $0.00 | $216.74 | $216.57 | 0 |
| 12:20 PM | $216.38 | Up $0.00 | $216.49 | $216.38 | 400 |
| 12:20 PM | $216.38 | Up $0.00 | $216.49 | $216.38 | 0 |
| 12:20 PM | $216.38 | Up $0.00 | $216.49 | $216.38 | 0 |
| 12:20 PM | $216.38 | Up $0.00 | $216.49 | $216.38 | 0 |
| 12:20 PM | $216.38 | Up $0.00 | $216.49 | $216.38 | 0 |
| 12:20 PM | $216.38 | Up $0.00 | $216.49 | $216.38 | 0 |
| 12:20 PM | $216.38 | Up $0.00 | $216.49 | $216.38 | 0 |
| 12:17 PM | $216.38 | Down $ -0.18 | $216.39 | $216.38 | 200 |
| 12:17 PM | $216.38 | Up $0.00 | $216.39 | $216.38 | 0 |
| 12:17 PM | $216.38 | Up $0.00 | $216.39 | $216.38 | 0 |
| 12:14 PM | $216.56 | Down $ -0.12 | $216.56 | $216.56 | 100 |
| 12:14 PM | $216.56 | Up $0.00 | $216.56 | $216.56 | 0 |
| 12:14 PM | $216.56 | Up $0.00 | $216.56 | $216.56 | 0 |
| 12:13 PM | $216.68 | Down $ -0.27 | $216.83 | $216.68 | 600 |
| 12:11 PM | $216.95 | Down $ -0.09 | $217.04 | $216.95 | 200 |
| 12:11 PM | $216.95 | Up $0.00 | $217.04 | $216.95 | 0 |
| 12:09 PM | $217.04 | Down $ -0.06 | $217.09 | $217.04 | 400 |
| 12:09 PM | $217.04 | Up $0.00 | $217.09 | $217.04 | 0 |
| 11:59 AM | $217.09 | Down $ -0.10 | $217.10 | $217.09 | 600 |
| 11:59 AM | $217.09 | Up $0.00 | $217.10 | $217.09 | 0 |
| 11:59 AM | $217.09 | Up $0.00 | $217.10 | $217.09 | 0 |
| 11:59 AM | $217.09 | Up $0.00 | $217.10 | $217.09 | 0 |
| 11:59 AM | $217.09 | Up $0.00 | $217.10 | $217.09 | 0 |
| 11:59 AM | $217.09 | Up $0.00 | $217.10 | $217.09 | 0 |
| 11:59 AM | $217.09 | Up $0.00 | $217.10 | $217.09 | 0 |
| 11:59 AM | $217.09 | Up $0.00 | $217.10 | $217.09 | 0 |
| 11:59 AM | $217.09 | Up $0.00 | $217.10 | $217.09 | 0 |
| 11:59 AM | $217.09 | Up $0.00 | $217.10 | $217.09 | 0 |
| 11:57 AM | $217.19 | Up $0.15 | $217.19 | $217.19 | 100 |
| 11:57 AM | $217.19 | Up $0.00 | $217.19 | $217.19 | 0 |
| 11:55 AM | $217.04 | Up $0.14 | $217.04 | $217.04 | 100 |
| 11:55 AM | $217.04 | Up $0.00 | $217.04 | $217.04 | 0 |
| 11:49 AM | $216.90 | Down $ -0.08 | $216.90 | $216.90 | 100 |
| 11:49 AM | $216.90 | Up $0.00 | $216.90 | $216.90 | 0 |
| 11:49 AM | $216.90 | Up $0.00 | $216.90 | $216.90 | 0 |
| 11:49 AM | $216.90 | Up $0.00 | $216.90 | $216.90 | 0 |
| 11:49 AM | $216.90 | Up $0.00 | $216.90 | $216.90 | 0 |
| 11:49 AM | $216.90 | Up $0.00 | $216.90 | $216.90 | 0 |
| 11:45 AM | $216.98 | Down $ -0.11 | $217.09 | $216.98 | 200 |
| 11:45 AM | $216.98 | Up $0.00 | $217.09 | $216.98 | 0 |
| 11:45 AM | $216.98 | Up $0.00 | $217.09 | $216.98 | 0 |
| 11:45 AM | $216.98 | Up $0.00 | $217.09 | $216.98 | 0 |
| 11:38 AM | $217.09 | Up $0.27 | $217.09 | $217.05 | 200 |
| 11:38 AM | $217.09 | Up $0.00 | $217.09 | $217.05 | 0 |
| 11:38 AM | $217.09 | Up $0.00 | $217.09 | $217.05 | 0 |
| 11:38 AM | $217.09 | Up $0.00 | $217.09 | $217.05 | 0 |
| 11:38 AM | $217.09 | Up $0.00 | $217.09 | $217.05 | 0 |
| 11:38 AM | $217.09 | Up $0.00 | $217.09 | $217.05 | 0 |
| 11:38 AM | $217.09 | Up $0.00 | $217.09 | $217.05 | 0 |
| 11:37 AM | $216.82 | Down $ -0.28 | $217.11 | $216.82 | 700 |
| 11:34 AM | $217.10 | Down $ -0.17 | $217.26 | $217.10 | 300 |
| 11:34 AM | $217.10 | Up $0.00 | $217.26 | $217.10 | 0 |
| 11:34 AM | $217.10 | Up $0.00 | $217.26 | $217.10 | 0 |
| 11:31 AM | $217.27 | Down $ -0.09 | $217.28 | $217.27 | 500 |
| 11:31 AM | $217.27 | Up $0.00 | $217.28 | $217.27 | 0 |
| 11:31 AM | $217.27 | Up $0.00 | $217.28 | $217.27 | 0 |
| 11:27 AM | $217.36 | Up $0.22 | $217.36 | $217.11 | 300 |
| 11:27 AM | $217.36 | Up $0.00 | $217.36 | $217.11 | 0 |
| 11:27 AM | $217.36 | Up $0.00 | $217.36 | $217.11 | 0 |
| 11:27 AM | $217.36 | Up $0.00 | $217.36 | $217.11 | 0 |
| 11:26 AM | $217.14 | Up $0.01 | $217.14 | $217.14 | 100 |
| 11:22 AM | $217.13 | Down $ -0.01 | $217.13 | $217.13 | 100 |
| 11:22 AM | $217.13 | Up $0.00 | $217.13 | $217.13 | 0 |
| 11:22 AM | $217.13 | Up $0.00 | $217.13 | $217.13 | 0 |
| 11:22 AM | $217.13 | Up $0.00 | $217.13 | $217.13 | 0 |
| 11:19 AM | $217.14 | Down $ -0.22 | $217.38 | $217.01 | 900 |
| 11:19 AM | $217.14 | Up $0.00 | $217.38 | $217.01 | 0 |
| 11:19 AM | $217.14 | Up $0.00 | $217.38 | $217.01 | 0 |
| 11:18 AM | $217.36 | Down $ -0.18 | $217.46 | $217.36 | 500 |
| 11:16 AM | $217.54 | Down $ -0.09 | $217.54 | $217.54 | 200 |
| 11:16 AM | $217.54 | Up $0.00 | $217.54 | $217.54 | 0 |
| 11:14 AM | $217.63 | Up $0.26 | $217.63 | $217.45 | 800 |
| 11:14 AM | $217.63 | Up $0.00 | $217.63 | $217.45 | 0 |
| 11:13 AM | $217.37 | Up $0.02 | $217.38 | $217.27 | 400 |
| 11:11 AM | $217.35 | Up $0.22 | $217.35 | $217.14 | 400 |
| 11:11 AM | $217.35 | Up $0.00 | $217.35 | $217.14 | 0 |
| 11:09 AM | $217.13 | Up $0.17 | $217.13 | $216.81 | 700 |
| 11:09 AM | $217.13 | Up $0.00 | $217.13 | $216.81 | 0 |
| 11:06 AM | $216.96 | Up $0.08 | $217.04 | $216.96 | 500 |
| 11:06 AM | $216.96 | Up $0.00 | $217.04 | $216.96 | 0 |
| 11:06 AM | $216.96 | Up $0.00 | $217.04 | $216.96 | 0 |
| 11:03 AM | $216.88 | Down $ -0.12 | $216.91 | $216.88 | 500 |
| 11:03 AM | $216.88 | Up $0.00 | $216.91 | $216.88 | 0 |
| 11:03 AM | $216.88 | Up $0.00 | $216.91 | $216.88 | 0 |
| 11:02 AM | $217.00 | Up $0.85 | $217.00 | $216.20 | 1,600 |
| 11:00 AM | $216.15 | Up $0.02 | $216.15 | $216.15 | 100 |
| 11:00 AM | $216.15 | Up $0.00 | $216.15 | $216.15 | 0 |
| 10:58 AM | $216.13 | Up $0.14 | $216.13 | $216.13 | 100 |
| 10:58 AM | $216.13 | Up $0.00 | $216.13 | $216.13 | 0 |
| 10:57 AM | $215.99 | Down $ -0.07 | $215.99 | $215.99 | 100 |
| 10:54 AM | $216.06 | Up $0.06 | $216.06 | $215.94 | 200 |
| 10:54 AM | $216.06 | Up $0.00 | $216.06 | $215.94 | 0 |
| 10:54 AM | $216.06 | Up $0.00 | $216.06 | $215.94 | 0 |
| 10:52 AM | $216.00 | Up $0.20 | $216.00 | $216.00 | 100 |
| 10:52 AM | $216.00 | Up $0.00 | $216.00 | $216.00 | 0 |
| 10:49 AM | $215.80 | Up $0.00 | $215.85 | $215.80 | 300 |
| 10:49 AM | $215.80 | Up $0.00 | $215.85 | $215.80 | 0 |
| 10:49 AM | $215.80 | Up $0.00 | $215.85 | $215.80 | 0 |
| 10:47 AM | $215.80 | Down $ -0.03 | $215.80 | $215.80 | 100 |
| 10:47 AM | $215.80 | Up $0.00 | $215.80 | $215.80 | 0 |
| 10:46 AM | $215.83 | Up $0.33 | $215.83 | $215.51 | 900 |
| 10:43 AM | $215.50 | Down $ -0.03 | $215.50 | $215.39 | 200 |
| 10:43 AM | $215.50 | Up $0.00 | $215.50 | $215.39 | 0 |
| 10:43 AM | $215.50 | Up $0.00 | $215.50 | $215.39 | 0 |
| 10:42 AM | $215.53 | Up $0.19 | $215.53 | $215.53 | 100 |
| 10:40 AM | $215.34 | Up $0.14 | $215.34 | $215.34 | 100 |
| 10:40 AM | $215.34 | Up $0.00 | $215.34 | $215.34 | 0 |
| 10:38 AM | $215.20 | Down $ -0.28 | $215.25 | $215.20 | 200 |
| 10:38 AM | $215.20 | Up $0.00 | $215.25 | $215.20 | 0 |
| 10:37 AM | $215.48 | Up $0.12 | $215.48 | $215.48 | 100 |
| 10:36 AM | $215.36 | Up $0.01 | $215.36 | $215.31 | 200 |
| 10:34 AM | $215.35 | Up $0.12 | $215.35 | $215.35 | 100 |
| 10:34 AM | $215.35 | Up $0.00 | $215.35 | $215.35 | 0 |
| 10:32 AM | $215.23 | Up $0.03 | $215.23 | $215.23 | 100 |
| 10:32 AM | $215.23 | Up $0.00 | $215.23 | $215.23 | 0 |
| 10:30 AM | $215.20 | Down $ -0.24 | $215.32 | $215.20 | 200 |
| 10:30 AM | $215.20 | Up $0.00 | $215.32 | $215.20 | 0 |
| 10:27 AM | $215.44 | Down $ -0.11 | $215.44 | $215.41 | 300 |
| 10:27 AM | $215.44 | Up $0.00 | $215.44 | $215.41 | 0 |
| 10:27 AM | $215.44 | Up $0.00 | $215.44 | $215.41 | 0 |
| 10:25 AM | $215.55 | Up $0.06 | $215.55 | $215.55 | 100 |
| 10:25 AM | $215.55 | Up $0.00 | $215.55 | $215.55 | 0 |
| 10:20 AM | $215.49 | Down $ -0.14 | $215.49 | $215.49 | 100 |
| 10:20 AM | $215.49 | Up $0.00 | $215.49 | $215.49 | 0 |
| 10:20 AM | $215.49 | Up $0.00 | $215.49 | $215.49 | 0 |
| 10:20 AM | $215.49 | Up $0.00 | $215.49 | $215.49 | 0 |
| 10:20 AM | $215.49 | Up $0.00 | $215.49 | $215.49 | 0 |
| 10:18 AM | $215.63 | Up $0.18 | $215.65 | $215.54 | 300 |
| 10:18 AM | $215.63 | Up $0.00 | $215.65 | $215.54 | 0 |
| 10:17 AM | $215.45 | Down $ -0.21 | $215.54 | $215.45 | 200 |
| 10:16 AM | $215.66 | Down $ -0.10 | $215.66 | $215.66 | 100 |
| 10:15 AM | $215.76 | Up $0.12 | $215.76 | $215.76 | 100 |
| 10:13 AM | $215.64 | Up $0.01 | $215.64 | $215.54 | 400 |
| 10:13 AM | $215.64 | Up $0.00 | $215.64 | $215.54 | 0 |
| 10:10 AM | $215.63 | Down $ -0.25 | $215.75 | $215.63 | 200 |
| 10:10 AM | $215.63 | Up $0.00 | $215.75 | $215.63 | 0 |
| 10:10 AM | $215.63 | Up $0.00 | $215.75 | $215.63 | 0 |
| 10:09 AM | $215.88 | Down $ -0.36 | $216.17 | $215.88 | 600 |
| 10:08 AM | $216.24 | Down $ -0.09 | $216.24 | $216.07 | 400 |
| 10:07 AM | $216.33 | Down $ -0.18 | $216.38 | $216.33 | 300 |
| 10:06 AM | $216.51 | Up $0.08 | $216.56 | $216.51 | 300 |
| 10:04 AM | $216.43 | Down $ -0.23 | $216.55 | $216.43 | 200 |
| 10:04 AM | $216.43 | Up $0.00 | $216.55 | $216.43 | 0 |
| 10:03 AM | $216.66 | Up $0.40 | $216.66 | $216.38 | 900 |
| 10:02 AM | $216.26 | Up $0.33 | $216.37 | $216.04 | 500 |
| 10:01 AM | $215.93 | Down $ -0.21 | $216.05 | $215.93 | 200 |
| 10:00 AM | $216.14 | Down $ -0.34 | $216.26 | $216.14 | 200 |
| 09:59 AM | $216.48 | Up $0.77 | $216.48 | $215.92 | 700 |
| 09:58 AM | $215.71 | Down $ -0.19 | $215.78 | $215.71 | 200 |
| 09:57 AM | $215.90 | Down $ -0.09 | $215.90 | $215.90 | 100 |
| 09:56 AM | $215.99 | Down $ -0.17 | $216.15 | $215.99 | 200 |
| 09:55 AM | $216.16 | Up $0.13 | $216.16 | $216.16 | 100 |
| 09:51 AM | $216.03 | Down $ -0.15 | $216.03 | $215.95 | 300 |
| 09:51 AM | $216.03 | Up $0.00 | $216.03 | $215.95 | 0 |
| 09:51 AM | $216.03 | Up $0.00 | $216.03 | $215.95 | 0 |
| 09:51 AM | $216.03 | Up $0.00 | $216.03 | $215.95 | 0 |
| 09:49 AM | $216.18 | Down $ -0.38 | $216.44 | $216.18 | 400 |
| 09:49 AM | $216.18 | Up $0.00 | $216.44 | $216.18 | 0 |
| 09:48 AM | $216.56 | Down $ -0.28 | $216.73 | $216.56 | 400 |
| 09:47 AM | $216.84 | Up $0.26 | $216.84 | $216.58 | 500 |
| 09:46 AM | $216.58 | Up $0.18 | $216.58 | $216.50 | 400 |
| 09:45 AM | $216.40 | Up $0.00 | $216.63 | $216.40 | 600 |
| 09:44 AM | $216.40 | Down $ -0.35 | $216.53 | $216.40 | 200 |
| 09:42 AM | $216.75 | Up $0.24 | $216.78 | $216.75 | 500 |
| 09:42 AM | $216.75 | Up $0.00 | $216.78 | $216.75 | 0 |
| 09:41 AM | $216.51 | Up $0.11 | $216.51 | $216.51 | 100 |
| 09:40 AM | $216.40 | Down $ -0.10 | $216.40 | $216.40 | 100 |
| 09:39 AM | $216.50 | Down $ -0.63 | $216.69 | $216.50 | 300 |
| 09:38 AM | $217.13 | Up $0.38 | $217.13 | $216.74 | 400 |
| 09:37 AM | $216.75 | Down $ -0.55 | $217.03 | $216.74 | 900 |
| 09:36 AM | $217.30 | Up $0.06 | $217.30 | $217.30 | 100 |
| 09:35 AM | $217.24 | Up $0.12 | $217.24 | $217.23 | 200 |
| 09:30 AM | $217.12 | Up $1.50 | $217.12 | $217.12 | 700 |
| 09:30 AM | $217.12 | Up $0.00 | $217.12 | $217.12 | 0 |
| 09:30 AM | $217.12 | Up $0.00 | $217.12 | $217.12 | 0 |
| 09:30 AM | $217.12 | Up $0.00 | $217.12 | $217.12 | 0 |
| 09:30 AM | $217.12 | Up $0.00 | $217.12 | $217.12 | 0 |
| Previous close | $215.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10-05-2024 | $216.88 | $217.05 | $217.29 | $216.38 | 7,300 |
| 09-05-2024 | $215.62 | $215.06 | $217.04 | $213.75 | 117,700 |
| 08-05-2024 | $218.72 | $215.89 | $218.79 | $215.40 | 149,700 |
| 07-05-2024 | $214.50 | $217.18 | $217.74 | $214.39 | 106,300 |
| 06-05-2024 | $218.88 | $217.76 | $218.98 | $216.23 | 96,500 |
| 03-05-2024 | $214.27 | $213.73 | $215.82 | $213.26 | 116,000 |
| 02-05-2024 | $214.00 | $212.55 | $214.09 | $212.27 | 196,700 |
| 01-05-2024 | $209.46 | $208.35 | $210.76 | $207.80 | 105,900 |
| 30-04-2024 | $208.89 | $211.20 | $211.99 | $208.87 | 131,000 |
| 29-04-2024 | $213.04 | $212.76 | $213.59 | $211.81 | 166,100 |
| 26-04-2024 | $213.72 | $213.87 | $213.90 | $213.23 | 70,000 |
| 25-04-2024 | $213.65 | $213.15 | $215.00 | $213.00 | 60,100 |
| 24-04-2024 | $214.23 | $214.41 | $215.19 | $213.64 | 102,700 |
| 23-04-2024 | $213.70 | $213.52 | $214.56 | $212.99 | 91,800 |
| 22-04-2024 | $210.49 | $209.86 | $211.52 | $209.72 | 61,700 |
| 19-04-2024 | $209.64 | $209.85 | $210.15 | $208.71 | 85,500 |
| 18-04-2024 | $210.00 | $209.73 | $210.06 | $207.00 | 113,700 |
| 17-04-2024 | $210.78 | $209.50 | $211.62 | $209.07 | 89,600 |
| 16-04-2024 | $210.86 | $210.23 | $211.75 | $209.74 | 101,900 |
| 15-04-2024 | $210.01 | $212.04 | $212.12 | $208.29 | 74,900 |
| 12-04-2024 | $211.00 | $211.76 | $211.87 | $208.98 | 104,000 |
| 11-04-2024 | $212.12 | $211.41 | $212.38 | $211.41 | 72,100 |
| 10-04-2024 | $211.57 | $211.19 | $212.14 | $210.70 | 100,200 |
| 09-04-2024 | $212.58 | $213.88 | $214.55 | $212.11 | 75,900 |
| 08-04-2024 | $212.35 | $215.11 | $215.25 | $211.79 | 78,200 |
| 05-04-2024 | $214.99 | $214.94 | $215.11 | $213.80 | 111,200 |
| 04-04-2024 | $211.25 | $211.00 | $213.34 | $209.64 | 194,700 |
| 03-04-2024 | $208.45 | $205.21 | $210.05 | $204.77 | 358,100 |
| 02-04-2024 | $220.44 | $220.45 | $221.59 | $219.84 | 253,200 |
| 01-04-2024 | $224.29 | $223.20 | $224.68 | $223.13 | 132,900 |
Graphs are not available, please refer to the detailed table