Quotes and Market Data
Find a quote
WSP GLOBAL INC
249.08 Up 2.06 (0.83 %)
Delayed : 2025/05/03 07:59:10
- Previous close $247.02
- Opening $248.89
- Price Ask $245.32
- Price Bid $245.32
- Size Bid 1
- Size Ask 7
- Today High $249.08
- Today Low $245.14
- 52 Weeks High $264.87
- 52 Weeks Low $201.24
- Volume 324,377
Fundamentals
- P/E Ratio : 46.30
- Earnings/Share : 1.95
- Dividends/Share : $0.38
- Current Div. Yield : 0.60
- Market Cap (M) : 32,506.70
- Shares Out (M) : 130.51
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $249.08 | Up $0.09 | $249.08 | $249.08 | 78,800 |
| 03:59 PM | $248.99 | Up $0.12 | $249.08 | $248.78 | 6,800 |
| 03:58 PM | $248.87 | Up $0.04 | $249.04 | $248.84 | 4,000 |
| 03:57 PM | $248.83 | Up $0.02 | $248.99 | $248.75 | 3,300 |
| 03:56 PM | $248.82 | Up $0.13 | $248.82 | $248.80 | 500 |
| 03:55 PM | $248.69 | Down $ -0.04 | $248.84 | $248.43 | 8,000 |
| 03:54 PM | $248.73 | Down $ -0.11 | $248.93 | $248.73 | 2,600 |
| 03:53 PM | $248.84 | Up $0.11 | $248.84 | $248.84 | 100 |
| 03:52 PM | $248.73 | Down $ -0.05 | $248.74 | $248.73 | 200 |
| 03:51 PM | $248.78 | Up $0.00 | $248.78 | $248.78 | 100 |
| 03:50 PM | $248.78 | Up $0.56 | $249.00 | $248.23 | 5,100 |
| 03:49 PM | $248.22 | Up $0.19 | $248.22 | $248.02 | 800 |
| 03:48 PM | $248.03 | Up $0.05 | $248.04 | $247.96 | 1,600 |
| 03:47 PM | $247.98 | Down $ -0.16 | $248.14 | $247.98 | 1,700 |
| 03:46 PM | $248.14 | Up $0.04 | $248.14 | $248.14 | 100 |
| 03:45 PM | $248.09 | Down $ -0.25 | $248.13 | $248.09 | 1,800 |
| 03:44 PM | $248.34 | Up $0.09 | $248.34 | $248.14 | 400 |
| 03:43 PM | $248.25 | Up $0.02 | $248.25 | $248.25 | 100 |
| 03:42 PM | $248.23 | Up $0.15 | $248.23 | $248.22 | 600 |
| 03:41 PM | $248.08 | Up $0.12 | $248.08 | $248.05 | 700 |
| 03:40 PM | $247.96 | Up $0.16 | $248.00 | $247.91 | 1,400 |
| 03:38 PM | $247.80 | Down $ -0.16 | $247.88 | $247.70 | 4,600 |
| 03:38 PM | $247.80 | Up $0.00 | $247.88 | $247.70 | 0 |
| 03:37 PM | $247.96 | Up $0.03 | $247.96 | $247.96 | 100 |
| 03:35 PM | $247.93 | Down $ -0.01 | $247.93 | $247.82 | 3,500 |
| 03:35 PM | $247.93 | Up $0.00 | $247.93 | $247.82 | 0 |
| 03:34 PM | $247.94 | Down $ -0.01 | $247.95 | $247.82 | 1,300 |
| 03:33 PM | $247.95 | Up $0.24 | $247.95 | $247.82 | 700 |
| 03:32 PM | $247.71 | Up $0.09 | $247.71 | $247.61 | 1,300 |
| 03:31 PM | $247.62 | Up $0.14 | $247.62 | $247.50 | 500 |
| 03:30 PM | $247.48 | Up $0.15 | $247.48 | $247.24 | 1,100 |
| 03:29 PM | $247.33 | Up $0.09 | $247.33 | $247.33 | 100 |
| 03:28 PM | $247.24 | Up $0.01 | $247.24 | $247.24 | 300 |
| 03:27 PM | $247.23 | Up $0.01 | $247.23 | $247.23 | 200 |
| 03:24 PM | $247.22 | Up $0.04 | $247.22 | $247.22 | 100 |
| 03:24 PM | $247.22 | Up $0.00 | $247.22 | $247.22 | 0 |
| 03:24 PM | $247.22 | Up $0.00 | $247.22 | $247.22 | 0 |
| 03:22 PM | $247.18 | Down $ -0.21 | $247.21 | $247.18 | 700 |
| 03:22 PM | $247.18 | Up $0.00 | $247.21 | $247.18 | 0 |
| 03:21 PM | $247.39 | Up $0.17 | $247.39 | $247.30 | 400 |
| 03:20 PM | $247.22 | Down $ -0.03 | $247.22 | $247.21 | 200 |
| 03:19 PM | $247.25 | Up $0.08 | $247.25 | $247.14 | 1,100 |
| 03:18 PM | $247.17 | Up $0.11 | $247.17 | $247.06 | 1,100 |
| 03:17 PM | $247.06 | Down $ -0.04 | $247.10 | $247.03 | 900 |
| 03:15 PM | $247.10 | Up $0.00 | $247.10 | $247.10 | 200 |
| 03:15 PM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 03:14 PM | $247.09 | Up $0.08 | $247.09 | $247.09 | 100 |
| 03:13 PM | $247.01 | Down $ -0.13 | $247.20 | $247.01 | 900 |
| 03:11 PM | $247.14 | Down $ -0.17 | $247.39 | $247.09 | 1,200 |
| 03:11 PM | $247.14 | Up $0.00 | $247.39 | $247.09 | 0 |
| 03:10 PM | $247.31 | Up $0.12 | $247.31 | $247.30 | 200 |
| 03:08 PM | $247.19 | Up $0.48 | $247.19 | $246.80 | 1,500 |
| 03:08 PM | $247.19 | Up $0.00 | $247.19 | $246.80 | 0 |
| 03:07 PM | $246.71 | Down $ -0.03 | $246.71 | $246.71 | 100 |
| 03:05 PM | $246.74 | Down $ -0.09 | $246.74 | $246.73 | 900 |
| 03:05 PM | $246.74 | Up $0.00 | $246.74 | $246.73 | 0 |
| 03:04 PM | $246.84 | Down $ -0.09 | $246.93 | $246.84 | 300 |
| 03:01 PM | $246.93 | Down $ -0.01 | $246.93 | $246.93 | 200 |
| 03:01 PM | $246.93 | Up $0.00 | $246.93 | $246.93 | 0 |
| 03:01 PM | $246.93 | Up $0.00 | $246.93 | $246.93 | 0 |
| 03:00 PM | $246.94 | Down $ -0.02 | $246.94 | $246.74 | 300 |
| 02:59 PM | $246.96 | Up $0.16 | $246.96 | $246.80 | 200 |
| 02:58 PM | $246.80 | Up $0.00 | $246.80 | $246.80 | 100 |
| 02:57 PM | $246.80 | Up $0.16 | $246.80 | $246.63 | 500 |
| 02:55 PM | $246.64 | Up $0.10 | $246.64 | $246.64 | 200 |
| 02:55 PM | $246.64 | Up $0.00 | $246.64 | $246.64 | 0 |
| 02:54 PM | $246.54 | Up $0.04 | $246.54 | $246.53 | 300 |
| 02:53 PM | $246.50 | Up $0.02 | $246.50 | $246.50 | 300 |
| 02:52 PM | $246.48 | Up $0.00 | $246.48 | $246.48 | 100 |
| 02:50 PM | $246.48 | Up $0.01 | $246.48 | $246.46 | 700 |
| 02:50 PM | $246.48 | Up $0.00 | $246.48 | $246.46 | 0 |
| 02:49 PM | $246.47 | Down $ -0.07 | $246.47 | $246.44 | 1,500 |
| 02:48 PM | $246.54 | Up $0.04 | $246.54 | $246.42 | 1,300 |
| 02:47 PM | $246.50 | Down $ -0.43 | $246.79 | $246.49 | 2,700 |
| 02:46 PM | $246.93 | Up $0.00 | $246.93 | $246.78 | 300 |
| 02:45 PM | $246.93 | Up $0.12 | $246.93 | $246.70 | 200 |
| 02:44 PM | $246.81 | Up $0.25 | $246.81 | $246.69 | 300 |
| 02:43 PM | $246.56 | Down $ -0.05 | $246.71 | $246.41 | 2,200 |
| 02:42 PM | $246.61 | Up $0.05 | $246.61 | $246.61 | 100 |
| 02:39 PM | $246.56 | Down $ -0.26 | $246.71 | $246.56 | 1,300 |
| 02:39 PM | $246.56 | Up $0.00 | $246.71 | $246.56 | 0 |
| 02:39 PM | $246.56 | Up $0.00 | $246.71 | $246.56 | 0 |
| 02:38 PM | $246.82 | Down $ -0.12 | $246.82 | $246.82 | 100 |
| 02:37 PM | $246.94 | Up $0.06 | $246.95 | $246.94 | 300 |
| 02:36 PM | $246.88 | Up $0.01 | $246.88 | $246.87 | 200 |
| 02:35 PM | $246.87 | Up $0.32 | $246.87 | $246.76 | 200 |
| 02:34 PM | $246.55 | Up $0.39 | $246.55 | $246.23 | 600 |
| 02:33 PM | $246.16 | Up $0.21 | $246.16 | $246.14 | 600 |
| 02:30 PM | $245.95 | Up $0.01 | $245.95 | $245.95 | 300 |
| 02:30 PM | $245.95 | Up $0.00 | $245.95 | $245.95 | 0 |
| 02:30 PM | $245.95 | Up $0.00 | $245.95 | $245.95 | 0 |
| 02:29 PM | $245.94 | Up $0.26 | $245.94 | $245.81 | 900 |
| 02:27 PM | $245.68 | Down $ -0.52 | $246.12 | $245.67 | 1,800 |
| 02:27 PM | $245.68 | Up $0.00 | $246.12 | $245.67 | 0 |
| 02:25 PM | $246.20 | Down $ -0.06 | $246.20 | $246.20 | 200 |
| 02:25 PM | $246.20 | Up $0.00 | $246.20 | $246.20 | 0 |
| 02:24 PM | $246.26 | Up $0.04 | $246.26 | $246.24 | 300 |
| 02:23 PM | $246.22 | Up $0.04 | $246.22 | $246.04 | 800 |
| 02:22 PM | $246.18 | Down $ -0.08 | $246.25 | $246.09 | 900 |
| 02:20 PM | $246.26 | Down $ -0.06 | $246.26 | $246.06 | 600 |
| 02:20 PM | $246.26 | Up $0.00 | $246.26 | $246.06 | 0 |
| 02:19 PM | $246.32 | Up $0.00 | $246.32 | $246.22 | 200 |
| 02:18 PM | $246.32 | Up $0.20 | $246.32 | $246.22 | 200 |
| 02:15 PM | $246.12 | Down $ -0.08 | $246.29 | $246.12 | 200 |
| 02:15 PM | $246.12 | Up $0.00 | $246.29 | $246.12 | 0 |
| 02:15 PM | $246.12 | Up $0.00 | $246.29 | $246.12 | 0 |
| 02:13 PM | $246.20 | Down $ -0.12 | $246.52 | $246.12 | 1,900 |
| 02:13 PM | $246.20 | Up $0.00 | $246.52 | $246.12 | 0 |
| 02:10 PM | $246.32 | Up $0.08 | $246.32 | $246.32 | 200 |
| 02:10 PM | $246.32 | Up $0.00 | $246.32 | $246.32 | 0 |
| 02:10 PM | $246.32 | Up $0.00 | $246.32 | $246.32 | 0 |
| 02:09 PM | $246.24 | Up $0.28 | $246.24 | $246.12 | 600 |
| 02:08 PM | $245.96 | Down $ -0.10 | $246.12 | $245.94 | 600 |
| 02:05 PM | $246.06 | Up $0.03 | $246.06 | $246.03 | 200 |
| 02:05 PM | $246.06 | Up $0.00 | $246.06 | $246.03 | 0 |
| 02:05 PM | $246.06 | Up $0.00 | $246.06 | $246.03 | 0 |
| 02:04 PM | $246.03 | Up $0.25 | $246.03 | $245.93 | 400 |
| 02:03 PM | $245.78 | Down $ -0.05 | $245.91 | $245.78 | 700 |
| 02:01 PM | $245.83 | Down $ -0.11 | $245.88 | $245.79 | 700 |
| 02:01 PM | $245.83 | Up $0.00 | $245.88 | $245.79 | 0 |
| 02:00 PM | $245.94 | Down $ -0.25 | $245.99 | $245.94 | 400 |
| 01:58 PM | $246.19 | Up $0.36 | $246.19 | $245.74 | 1,400 |
| 01:58 PM | $246.19 | Up $0.00 | $246.19 | $245.74 | 0 |
| 01:57 PM | $245.83 | Down $ -0.14 | $245.83 | $245.83 | 100 |
| 01:55 PM | $245.97 | Down $ -0.49 | $246.29 | $245.97 | 700 |
| 01:55 PM | $245.97 | Up $0.00 | $246.29 | $245.97 | 0 |
| 01:54 PM | $246.46 | Up $0.10 | $246.46 | $246.46 | 200 |
| 01:50 PM | $246.36 | Down $ -0.33 | $246.68 | $246.23 | 2,200 |
| 01:50 PM | $246.36 | Up $0.00 | $246.68 | $246.23 | 0 |
| 01:50 PM | $246.36 | Up $0.00 | $246.68 | $246.23 | 0 |
| 01:50 PM | $246.36 | Up $0.00 | $246.68 | $246.23 | 0 |
| 01:49 PM | $246.69 | Down $ -0.08 | $246.90 | $246.69 | 1,100 |
| 01:47 PM | $246.77 | Up $0.08 | $246.77 | $246.57 | 600 |
| 01:47 PM | $246.77 | Up $0.00 | $246.77 | $246.57 | 0 |
| 01:43 PM | $246.69 | Up $0.16 | $246.69 | $246.59 | 1,000 |
| 01:43 PM | $246.69 | Up $0.00 | $246.69 | $246.59 | 0 |
| 01:43 PM | $246.69 | Up $0.00 | $246.69 | $246.59 | 0 |
| 01:43 PM | $246.69 | Up $0.00 | $246.69 | $246.59 | 0 |
| 01:42 PM | $246.53 | Down $ -0.11 | $246.64 | $246.53 | 800 |
| 01:41 PM | $246.64 | Down $ -0.19 | $246.75 | $246.64 | 800 |
| 01:38 PM | $246.83 | Down $ -0.07 | $246.96 | $246.65 | 2,400 |
| 01:38 PM | $246.83 | Up $0.00 | $246.96 | $246.65 | 0 |
| 01:38 PM | $246.83 | Up $0.00 | $246.96 | $246.65 | 0 |
| 01:37 PM | $246.90 | Down $ -0.11 | $247.02 | $246.90 | 300 |
| 01:36 PM | $247.01 | Up $0.00 | $247.01 | $246.90 | 300 |
| 01:34 PM | $247.01 | Up $0.00 | $247.01 | $247.01 | 300 |
| 01:34 PM | $247.01 | Up $0.00 | $247.01 | $247.01 | 0 |
| 01:30 PM | $247.01 | Down $ -0.01 | $247.01 | $246.79 | 800 |
| 01:30 PM | $247.01 | Up $0.00 | $247.01 | $246.79 | 0 |
| 01:30 PM | $247.01 | Up $0.00 | $247.01 | $246.79 | 0 |
| 01:30 PM | $247.01 | Up $0.00 | $247.01 | $246.79 | 0 |
| 01:29 PM | $247.02 | Up $0.21 | $247.02 | $247.01 | 200 |
| 01:28 PM | $246.81 | Down $ -0.07 | $246.90 | $246.81 | 800 |
| 01:27 PM | $246.89 | Down $ -0.14 | $246.89 | $246.89 | 100 |
| 01:25 PM | $247.02 | Up $0.11 | $247.02 | $247.02 | 200 |
| 01:25 PM | $247.02 | Up $0.00 | $247.02 | $247.02 | 0 |
| 01:23 PM | $246.91 | Down $ -0.29 | $246.97 | $246.74 | 1,900 |
| 01:23 PM | $246.91 | Up $0.00 | $246.97 | $246.74 | 0 |
| 01:22 PM | $247.20 | Up $0.12 | $247.20 | $247.20 | 100 |
| 01:21 PM | $247.08 | Up $0.17 | $247.08 | $247.07 | 300 |
| 01:20 PM | $246.91 | Up $0.01 | $246.91 | $246.91 | 100 |
| 01:19 PM | $246.90 | Up $0.93 | $246.90 | $245.98 | 2,100 |
| 01:18 PM | $245.97 | Up $0.08 | $245.97 | $245.97 | 100 |
| 01:17 PM | $245.89 | Up $0.12 | $245.89 | $245.84 | 200 |
| 01:15 PM | $245.77 | Up $0.13 | $245.77 | $245.77 | 200 |
| 01:15 PM | $245.77 | Up $0.00 | $245.77 | $245.77 | 0 |
| 01:14 PM | $245.64 | Up $0.00 | $245.64 | $245.64 | 100 |
| 01:13 PM | $245.64 | Up $0.21 | $245.64 | $245.49 | 800 |
| 01:12 PM | $245.43 | Up $0.17 | $245.43 | $245.27 | 1,000 |
| 01:10 PM | $245.26 | Down $ -0.11 | $245.46 | $245.26 | 600 |
| 01:10 PM | $245.26 | Up $0.00 | $245.46 | $245.26 | 0 |
| 01:09 PM | $245.37 | Up $0.04 | $245.37 | $245.19 | 1,000 |
| 01:06 PM | $245.33 | Down $ -0.09 | $245.33 | $245.20 | 3,000 |
| 01:06 PM | $245.33 | Up $0.00 | $245.33 | $245.20 | 0 |
| 01:06 PM | $245.33 | Up $0.00 | $245.33 | $245.20 | 0 |
| 01:05 PM | $245.42 | Down $ -0.01 | $245.44 | $245.32 | 900 |
| 01:04 PM | $245.43 | Up $0.23 | $245.43 | $245.31 | 800 |
| 01:03 PM | $245.20 | Up $0.01 | $245.20 | $245.18 | 400 |
| 01:02 PM | $245.19 | Down $ -0.18 | $245.22 | $245.19 | 200 |
| 01:01 PM | $245.37 | Up $0.15 | $245.37 | $245.37 | 100 |
| 12:59 PM | $245.22 | Down $ -0.02 | $245.38 | $245.22 | 1,000 |
| 12:59 PM | $245.22 | Up $0.00 | $245.38 | $245.22 | 0 |
| 12:58 PM | $245.24 | Down $ -0.31 | $245.55 | $245.24 | 600 |
| 12:57 PM | $245.55 | Up $0.15 | $245.55 | $245.27 | 1,100 |
| 12:56 PM | $245.40 | Up $0.21 | $245.40 | $245.32 | 600 |
| 12:55 PM | $245.19 | Down $ -0.09 | $245.29 | $245.17 | 700 |
| 12:53 PM | $245.29 | Up $0.13 | $245.29 | $245.29 | 100 |
| 12:53 PM | $245.29 | Up $0.00 | $245.29 | $245.29 | 0 |
| 12:51 PM | $245.16 | Down $ -0.24 | $245.40 | $245.16 | 800 |
| 12:51 PM | $245.16 | Up $0.00 | $245.40 | $245.16 | 0 |
| 12:50 PM | $245.40 | Up $0.07 | $245.40 | $245.31 | 400 |
| 12:48 PM | $245.33 | Up $0.00 | $245.35 | $245.32 | 600 |
| 12:48 PM | $245.33 | Up $0.00 | $245.35 | $245.32 | 0 |
| 12:47 PM | $245.33 | Up $0.03 | $245.33 | $245.32 | 200 |
| 12:46 PM | $245.30 | Up $0.01 | $245.32 | $245.30 | 300 |
| 12:44 PM | $245.29 | Up $0.10 | $245.29 | $245.17 | 1,200 |
| 12:44 PM | $245.29 | Up $0.00 | $245.29 | $245.17 | 0 |
| 12:43 PM | $245.19 | Up $0.05 | $245.19 | $245.18 | 900 |
| 12:42 PM | $245.14 | Down $ -0.60 | $245.56 | $245.14 | 2,900 |
| 12:41 PM | $245.74 | Up $0.19 | $245.74 | $245.74 | 300 |
| 12:40 PM | $245.55 | Down $ -0.35 | $245.89 | $245.48 | 2,800 |
| 12:38 PM | $245.90 | Down $ -0.09 | $245.90 | $245.90 | 100 |
| 12:38 PM | $245.90 | Up $0.00 | $245.90 | $245.90 | 0 |
| 12:37 PM | $245.99 | Up $0.11 | $245.99 | $245.99 | 300 |
| 12:35 PM | $245.88 | Down $ -0.27 | $246.14 | $245.87 | 500 |
| 12:35 PM | $245.88 | Up $0.00 | $246.14 | $245.87 | 0 |
| 12:34 PM | $246.15 | Down $ -0.20 | $246.16 | $246.15 | 400 |
| 12:31 PM | $246.35 | Down $ -0.32 | $246.70 | $246.35 | 1,400 |
| 12:31 PM | $246.35 | Up $0.00 | $246.70 | $246.35 | 0 |
| 12:31 PM | $246.35 | Up $0.00 | $246.70 | $246.35 | 0 |
| 12:30 PM | $246.67 | Down $ -0.25 | $246.69 | $246.59 | 1,400 |
| 12:29 PM | $246.92 | Up $0.11 | $246.92 | $246.90 | 200 |
| 12:27 PM | $246.81 | Up $0.12 | $246.81 | $246.72 | 700 |
| 12:27 PM | $246.81 | Up $0.00 | $246.81 | $246.72 | 0 |
| 12:24 PM | $246.69 | Down $ -0.27 | $246.71 | $246.69 | 700 |
| 12:24 PM | $246.69 | Up $0.00 | $246.71 | $246.69 | 0 |
| 12:24 PM | $246.69 | Up $0.00 | $246.71 | $246.69 | 0 |
| 12:21 PM | $246.96 | Up $0.23 | $246.96 | $246.96 | 100 |
| 12:21 PM | $246.96 | Up $0.00 | $246.96 | $246.96 | 0 |
| 12:21 PM | $246.96 | Up $0.00 | $246.96 | $246.96 | 0 |
| 12:20 PM | $246.73 | Down $ -0.19 | $246.93 | $246.73 | 400 |
| 12:19 PM | $246.92 | Up $0.23 | $246.92 | $246.92 | 100 |
| 12:18 PM | $246.69 | Up $0.13 | $246.92 | $246.67 | 1,200 |
| 12:14 PM | $246.56 | Up $0.02 | $246.56 | $246.56 | 100 |
| 12:14 PM | $246.56 | Up $0.00 | $246.56 | $246.56 | 0 |
| 12:14 PM | $246.56 | Up $0.00 | $246.56 | $246.56 | 0 |
| 12:14 PM | $246.56 | Up $0.00 | $246.56 | $246.56 | 0 |
| 12:11 PM | $246.54 | Up $0.08 | $246.67 | $246.54 | 400 |
| 12:11 PM | $246.54 | Up $0.00 | $246.67 | $246.54 | 0 |
| 12:11 PM | $246.54 | Up $0.00 | $246.67 | $246.54 | 0 |
| 12:09 PM | $246.46 | Up $0.20 | $246.53 | $246.40 | 800 |
| 12:09 PM | $246.46 | Up $0.00 | $246.53 | $246.40 | 0 |
| 12:07 PM | $246.26 | Down $ -0.05 | $246.26 | $246.26 | 100 |
| 12:07 PM | $246.26 | Up $0.00 | $246.26 | $246.26 | 0 |
| 12:06 PM | $246.31 | Down $ -0.01 | $246.31 | $246.31 | 100 |
| 12:05 PM | $246.32 | Down $ -0.12 | $246.32 | $246.32 | 100 |
| 12:02 PM | $246.44 | Down $ -0.10 | $246.44 | $246.44 | 100 |
| 12:02 PM | $246.44 | Up $0.00 | $246.44 | $246.44 | 0 |
| 12:02 PM | $246.44 | Up $0.00 | $246.44 | $246.44 | 0 |
| 12:01 PM | $246.54 | Up $0.38 | $246.70 | $246.28 | 2,500 |
| 12:00 PM | $246.16 | Down $ -0.03 | $246.19 | $246.04 | 900 |
| 11:59 AM | $246.18 | Down $ -0.31 | $246.30 | $246.18 | 200 |
| 11:57 AM | $246.49 | Down $ -0.10 | $246.49 | $246.49 | 100 |
| 11:57 AM | $246.49 | Up $0.00 | $246.49 | $246.49 | 0 |
| 11:54 AM | $246.60 | Up $0.00 | $246.60 | $246.60 | 100 |
| 11:54 AM | $246.60 | Up $0.00 | $246.60 | $246.60 | 0 |
| 11:54 AM | $246.60 | Up $0.00 | $246.60 | $246.60 | 0 |
| 11:51 AM | $246.59 | Down $ -0.01 | $246.72 | $246.59 | 300 |
| 11:51 AM | $246.59 | Up $0.00 | $246.72 | $246.59 | 0 |
| 11:51 AM | $246.59 | Up $0.00 | $246.72 | $246.59 | 0 |
| 11:49 AM | $246.60 | Up $0.01 | $246.73 | $246.60 | 300 |
| 11:49 AM | $246.60 | Up $0.00 | $246.73 | $246.60 | 0 |
| 11:48 AM | $246.59 | Up $0.11 | $246.59 | $246.59 | 100 |
| 11:47 AM | $246.48 | Down $ -0.25 | $246.48 | $246.48 | 300 |
| 11:44 AM | $246.73 | Up $0.44 | $246.73 | $246.48 | 600 |
| 11:44 AM | $246.73 | Up $0.00 | $246.73 | $246.48 | 0 |
| 11:44 AM | $246.73 | Up $0.00 | $246.73 | $246.48 | 0 |
| 11:42 AM | $246.29 | Down $ -0.23 | $246.34 | $246.29 | 500 |
| 11:42 AM | $246.29 | Up $0.00 | $246.34 | $246.29 | 0 |
| 11:41 AM | $246.52 | Up $0.03 | $246.52 | $246.52 | 100 |
| 11:39 AM | $246.49 | Up $0.21 | $246.49 | $246.49 | 100 |
| 11:39 AM | $246.49 | Up $0.00 | $246.49 | $246.49 | 0 |
| 11:38 AM | $246.28 | Up $0.26 | $246.43 | $246.26 | 700 |
| 11:34 AM | $246.02 | Down $ -0.48 | $246.68 | $246.02 | 2,200 |
| 11:34 AM | $246.02 | Up $0.00 | $246.68 | $246.02 | 0 |
| 11:34 AM | $246.02 | Up $0.00 | $246.68 | $246.02 | 0 |
| 11:34 AM | $246.02 | Up $0.00 | $246.68 | $246.02 | 0 |
| 11:33 AM | $246.50 | Up $0.20 | $246.55 | $246.33 | 7,300 |
| 11:32 AM | $246.30 | Up $0.22 | $246.30 | $246.22 | 200 |
| 11:31 AM | $246.08 | Up $0.25 | $246.08 | $245.83 | 700 |
| 11:30 AM | $245.83 | Up $0.12 | $245.83 | $245.83 | 100 |
| 11:28 AM | $245.71 | Up $0.00 | $245.71 | $245.71 | 100 |
| 11:28 AM | $245.71 | Up $0.00 | $245.71 | $245.71 | 0 |
| 11:27 AM | $245.71 | Down $ -0.07 | $245.71 | $245.70 | 200 |
| 11:26 AM | $245.78 | Down $ -0.15 | $245.81 | $245.78 | 400 |
| 11:24 AM | $245.93 | Up $0.17 | $246.01 | $245.89 | 400 |
| 11:24 AM | $245.93 | Up $0.00 | $246.01 | $245.89 | 0 |
| 11:22 AM | $245.76 | Down $ -0.21 | $245.87 | $245.76 | 1,000 |
| 11:22 AM | $245.76 | Up $0.00 | $245.87 | $245.76 | 0 |
| 11:21 AM | $245.97 | Down $ -0.09 | $245.97 | $245.97 | 100 |
| 11:19 AM | $246.06 | Up $0.03 | $246.07 | $245.91 | 1,000 |
| 11:19 AM | $246.06 | Up $0.00 | $246.07 | $245.91 | 0 |
| 11:11 AM | $246.03 | Up $0.08 | $246.09 | $246.03 | 300 |
| 11:11 AM | $246.03 | Up $0.00 | $246.09 | $246.03 | 0 |
| 11:11 AM | $246.03 | Up $0.00 | $246.09 | $246.03 | 0 |
| 11:11 AM | $246.03 | Up $0.00 | $246.09 | $246.03 | 0 |
| 11:11 AM | $246.03 | Up $0.00 | $246.09 | $246.03 | 0 |
| 11:11 AM | $246.03 | Up $0.00 | $246.09 | $246.03 | 0 |
| 11:11 AM | $246.03 | Up $0.00 | $246.09 | $246.03 | 0 |
| 11:11 AM | $246.03 | Up $0.00 | $246.09 | $246.03 | 0 |
| 11:09 AM | $245.95 | Up $0.10 | $245.95 | $245.95 | 100 |
| 11:09 AM | $245.95 | Up $0.00 | $245.95 | $245.95 | 0 |
| 11:08 AM | $245.85 | Down $ -0.12 | $245.88 | $245.85 | 300 |
| 11:05 AM | $245.97 | Down $ -0.05 | $245.97 | $245.97 | 100 |
| 11:05 AM | $245.97 | Up $0.00 | $245.97 | $245.97 | 0 |
| 11:05 AM | $245.97 | Up $0.00 | $245.97 | $245.97 | 0 |
| 11:04 AM | $246.02 | Up $0.15 | $246.07 | $245.98 | 2,800 |
| 11:03 AM | $245.87 | Up $0.13 | $245.87 | $245.87 | 200 |
| 11:01 AM | $245.74 | Up $0.00 | $245.74 | $245.73 | 700 |
| 11:01 AM | $245.74 | Up $0.00 | $245.74 | $245.73 | 0 |
| 11:00 AM | $245.74 | Up $0.02 | $245.83 | $245.72 | 1,100 |
| 10:59 AM | $245.72 | Down $ -0.18 | $245.81 | $245.51 | 1,700 |
| 10:56 AM | $245.90 | Up $0.05 | $245.90 | $245.90 | 100 |
| 10:56 AM | $245.90 | Up $0.00 | $245.90 | $245.90 | 0 |
| 10:56 AM | $245.90 | Up $0.00 | $245.90 | $245.90 | 0 |
| 10:54 AM | $245.85 | Up $0.11 | $245.85 | $245.84 | 500 |
| 10:54 AM | $245.85 | Up $0.00 | $245.85 | $245.84 | 0 |
| 10:53 AM | $245.74 | Down $ -0.21 | $245.99 | $245.64 | 1,100 |
| 10:52 AM | $245.95 | Down $ -0.12 | $246.01 | $245.95 | 200 |
| 10:51 AM | $246.07 | Down $ -0.27 | $246.28 | $245.83 | 1,300 |
| 10:50 AM | $246.34 | Down $ -0.22 | $246.50 | $246.34 | 500 |
| 10:49 AM | $246.56 | Down $ -0.11 | $246.58 | $246.55 | 300 |
| 10:48 AM | $246.67 | Up $0.00 | $246.67 | $246.67 | 100 |
| 10:47 AM | $246.67 | Down $ -0.10 | $246.68 | $246.67 | 300 |
| 10:46 AM | $246.77 | Down $ -0.30 | $246.91 | $246.77 | 1,000 |
| 10:43 AM | $247.07 | Up $0.05 | $247.07 | $246.96 | 400 |
| 10:43 AM | $247.07 | Up $0.00 | $247.07 | $246.96 | 0 |
| 10:43 AM | $247.07 | Up $0.00 | $247.07 | $246.96 | 0 |
| 10:41 AM | $247.02 | Down $ -0.62 | $247.64 | $246.92 | 2,100 |
| 10:41 AM | $247.02 | Up $0.00 | $247.64 | $246.92 | 0 |
| 10:39 AM | $247.64 | Up $0.15 | $247.64 | $247.51 | 500 |
| 10:39 AM | $247.64 | Up $0.00 | $247.64 | $247.51 | 0 |
| 10:38 AM | $247.49 | Down $ -0.04 | $247.49 | $247.46 | 200 |
| 10:36 AM | $247.53 | Up $0.01 | $247.53 | $247.53 | 300 |
| 10:36 AM | $247.53 | Up $0.00 | $247.53 | $247.53 | 0 |
| 10:33 AM | $247.52 | Down $ -0.15 | $247.52 | $247.44 | 800 |
| 10:33 AM | $247.52 | Up $0.00 | $247.52 | $247.44 | 0 |
| 10:33 AM | $247.52 | Up $0.00 | $247.52 | $247.44 | 0 |
| 10:31 AM | $247.67 | Down $ -0.07 | $247.78 | $247.66 | 900 |
| 10:31 AM | $247.67 | Up $0.00 | $247.78 | $247.66 | 0 |
| 10:30 AM | $247.74 | Down $ -0.26 | $247.87 | $247.74 | 500 |
| 10:28 AM | $248.00 | Up $0.22 | $248.00 | $247.88 | 600 |
| 10:28 AM | $248.00 | Up $0.00 | $248.00 | $247.88 | 0 |
| 10:25 AM | $247.78 | Up $0.00 | $247.78 | $247.66 | 700 |
| 10:25 AM | $247.78 | Up $0.00 | $247.78 | $247.66 | 0 |
| 10:25 AM | $247.78 | Up $0.00 | $247.78 | $247.66 | 0 |
| 10:24 AM | $247.77 | Up $0.21 | $247.77 | $247.73 | 400 |
| 10:23 AM | $247.56 | Down $ -0.50 | $248.00 | $247.50 | 2,700 |
| 10:20 AM | $248.06 | Up $0.04 | $248.06 | $247.99 | 1,000 |
| 10:20 AM | $248.06 | Up $0.00 | $248.06 | $247.99 | 0 |
| 10:20 AM | $248.06 | Up $0.00 | $248.06 | $247.99 | 0 |
| 10:19 AM | $248.02 | Down $ -0.20 | $248.21 | $248.00 | 1,300 |
| 10:17 AM | $248.22 | Up $0.09 | $248.22 | $248.15 | 300 |
| 10:17 AM | $248.22 | Up $0.00 | $248.22 | $248.15 | 0 |
| 10:16 AM | $248.13 | Up $0.02 | $248.13 | $248.09 | 300 |
| 10:14 AM | $248.11 | Up $0.01 | $248.11 | $248.11 | 100 |
| 10:14 AM | $248.11 | Up $0.00 | $248.11 | $248.11 | 0 |
| 10:13 AM | $248.10 | Up $0.06 | $248.10 | $248.09 | 200 |
| 10:12 AM | $248.04 | Up $0.06 | $248.04 | $248.04 | 100 |
| 10:11 AM | $247.97 | Up $0.11 | $248.10 | $247.97 | 200 |
| 10:10 AM | $247.86 | Down $ -0.03 | $247.98 | $247.86 | 300 |
| 10:09 AM | $247.89 | Up $0.01 | $247.89 | $247.68 | 2,000 |
| 10:07 AM | $247.88 | Up $0.12 | $247.88 | $247.88 | 100 |
| 10:07 AM | $247.88 | Up $0.00 | $247.88 | $247.88 | 0 |
| 10:06 AM | $247.76 | Up $0.20 | $247.76 | $247.50 | 1,300 |
| 10:04 AM | $247.56 | Up $0.36 | $247.56 | $247.17 | 1,300 |
| 10:04 AM | $247.56 | Up $0.00 | $247.56 | $247.17 | 0 |
| 10:03 AM | $247.20 | Up $0.14 | $247.20 | $247.17 | 300 |
| 10:02 AM | $247.06 | Up $0.02 | $247.06 | $247.03 | 300 |
| 10:01 AM | $247.04 | Up $0.24 | $247.04 | $246.84 | 900 |
| 10:00 AM | $246.80 | Down $ -0.26 | $246.94 | $246.80 | 700 |
| 09:59 AM | $247.06 | Down $ -0.21 | $247.30 | $247.05 | 500 |
| 09:58 AM | $247.27 | Up $0.21 | $247.27 | $247.18 | 200 |
| 09:57 AM | $247.06 | Down $ -0.25 | $247.31 | $247.06 | 400 |
| 09:55 AM | $247.31 | Down $ -0.12 | $247.42 | $247.30 | 300 |
| 09:55 AM | $247.31 | Up $0.00 | $247.42 | $247.30 | 0 |
| 09:53 AM | $247.43 | Up $0.21 | $247.43 | $247.21 | 600 |
| 09:53 AM | $247.43 | Up $0.00 | $247.43 | $247.21 | 0 |
| 09:52 AM | $247.22 | Down $ -0.16 | $247.46 | $247.20 | 600 |
| 09:51 AM | $247.38 | Down $ -0.13 | $247.50 | $247.38 | 400 |
| 09:50 AM | $247.51 | Down $ -0.49 | $248.04 | $247.51 | 1,100 |
| 09:49 AM | $248.00 | Down $ -0.24 | $248.11 | $248.00 | 900 |
| 09:47 AM | $248.24 | Up $0.20 | $248.24 | $247.92 | 1,100 |
| 09:47 AM | $248.24 | Up $0.00 | $248.24 | $247.92 | 0 |
| 09:46 AM | $248.04 | Down $ -0.54 | $248.48 | $248.04 | 1,000 |
| 09:45 AM | $248.58 | Down $ -0.03 | $248.90 | $248.58 | 3,200 |
| 09:44 AM | $248.61 | Down $ -0.18 | $248.88 | $248.53 | 1,300 |
| 09:43 AM | $248.79 | Up $0.69 | $248.79 | $247.80 | 2,200 |
| 09:38 AM | $248.10 | Up $0.29 | $248.10 | $247.44 | 1,100 |
| 09:38 AM | $248.10 | Up $0.00 | $248.10 | $247.44 | 0 |
| 09:38 AM | $248.10 | Up $0.00 | $248.10 | $247.44 | 0 |
| 09:38 AM | $248.10 | Up $0.00 | $248.10 | $247.44 | 0 |
| 09:38 AM | $248.10 | Up $0.00 | $248.10 | $247.44 | 0 |
| 09:37 AM | $247.81 | Down $ -0.07 | $247.90 | $247.80 | 4,400 |
| 09:35 AM | $247.88 | Up $0.03 | $247.88 | $247.88 | 300 |
| 09:35 AM | $247.88 | Up $0.00 | $247.88 | $247.88 | 0 |
| 09:33 AM | $247.85 | Up $0.59 | $247.85 | $247.57 | 1,100 |
| 09:33 AM | $247.85 | Up $0.00 | $247.85 | $247.57 | 0 |
| 09:32 AM | $247.26 | Down $ -0.28 | $247.71 | $247.17 | 2,500 |
| 09:31 AM | $247.54 | Down $ -0.01 | $247.54 | $247.54 | 100 |
| 09:30 AM | $247.55 | Up $0.53 | $248.89 | $247.55 | 7,800 |
| Previous close | $247.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-05-2025 | $249.08 | $246.11 | $249.08 | $245.14 | 236,200 |
| 01-05-2025 | $247.02 | $245.09 | $248.63 | $244.46 | 140,800 |
| 30-04-2025 | $244.36 | $242.15 | $244.36 | $241.84 | 312,800 |
| 29-04-2025 | $243.83 | $243.30 | $244.51 | $243.15 | 167,300 |
| 28-04-2025 | $243.03 | $244.32 | $244.57 | $242.95 | 199,500 |
| 25-04-2025 | $242.62 | $242.80 | $243.28 | $241.17 | 242,700 |
| 24-04-2025 | $253.41 | $251.29 | $254.66 | $251.03 | 154,100 |
| 23-04-2025 | $249.62 | $248.47 | $250.90 | $247.91 | 135,100 |
| 22-04-2025 | $245.27 | $246.76 | $247.33 | $244.97 | 128,800 |
| 21-04-2025 | $244.50 | $243.15 | $244.67 | $241.71 | 49,900 |
| 17-04-2025 | $247.88 | $248.00 | $248.47 | $246.22 | 73,000 |
| 16-04-2025 | $249.11 | $249.88 | $250.32 | $246.75 | 219,200 |
| 15-04-2025 | $249.00 | $249.99 | $250.17 | $248.28 | 245,800 |
| 14-04-2025 | $245.46 | $242.18 | $246.10 | $242.00 | 145,900 |
| 11-04-2025 | $240.41 | $235.67 | $241.06 | $235.35 | 191,400 |
| 10-04-2025 | $231.08 | $231.35 | $233.50 | $228.14 | 194,600 |
| 09-04-2025 | $238.39 | $223.97 | $238.84 | $223.39 | 190,100 |
| 08-04-2025 | $224.99 | $229.41 | $229.52 | $222.14 | 271,500 |
| 07-04-2025 | $226.75 | $227.64 | $230.56 | $224.91 | 195,400 |
| 04-04-2025 | $229.59 | $231.77 | $232.97 | $229.42 | 336,200 |
| 03-04-2025 | $238.82 | $240.79 | $242.06 | $238.21 | 163,100 |
| 02-04-2025 | $247.58 | $243.11 | $247.80 | $243.11 | 153,600 |
| 01-04-2025 | $246.86 | $247.15 | $247.76 | $245.71 | 144,600 |
| 31-03-2025 | $244.21 | $241.48 | $244.79 | $240.76 | 251,200 |
| 28-03-2025 | $241.07 | $243.73 | $244.26 | $241.07 | 181,400 |
| 27-03-2025 | $248.94 | $247.93 | $249.40 | $247.60 | 173,700 |
| 26-03-2025 | $246.59 | $246.26 | $247.02 | $244.81 | 117,800 |
| 25-03-2025 | $248.96 | $250.77 | $251.27 | $248.42 | 136,100 |
| 24-03-2025 | $249.74 | $248.43 | $249.82 | $248.13 | 115,600 |
| 21-03-2025 | $245.41 | $244.30 | $245.92 | $244.15 | 280,400 |
Graphs are not available, please refer to the detailed table