Quotes and Market Data
Find a quote
WSP GLOBAL INC
173.45 Up 3.40 (1.96 %)
Delayed : 2023/03/30 16:00:01
- Previous close $170.05
- Opening $170.02
- Price Ask $172.39
- Price Bid $172.39
- Size Bid 1
- Size Ask 1
- Today High $173.49
- Today Low $169.47
- 52 Weeks High $181.00
- 52 Weeks Low $130.65
- Volume 155,672
Fundamentals
- P/E Ratio : 47.50
- Earnings/Share : 1.72
- Dividends/Share : $0.38
- Current Div. Yield : 0.86
- Market Cap (M) : 21,602.86
- Shares Out (M) : 124.55
- Exchange : XTSE
- Ex Dividend Date : 2023/03/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $173.45 | Up $0.00 | $173.45 | $173.45 | 29,700 |
| 03:59 PM | $173.45 | Up $0.01 | $173.49 | $173.30 | 7,200 |
| 03:58 PM | $173.44 | Up $0.07 | $173.44 | $173.37 | 2,100 |
| 03:57 PM | $173.37 | Up $0.01 | $173.39 | $173.36 | 1,100 |
| 03:56 PM | $173.36 | Up $0.04 | $173.40 | $173.20 | 1,600 |
| 03:55 PM | $173.32 | Down $ -0.12 | $173.38 | $173.26 | 1,700 |
| 03:54 PM | $173.44 | Up $0.17 | $173.44 | $173.25 | 1,400 |
| 03:53 PM | $173.27 | Down $ -0.02 | $173.27 | $173.27 | 200 |
| 03:52 PM | $173.29 | Up $0.15 | $173.43 | $173.13 | 4,700 |
| 03:51 PM | $173.14 | Up $0.01 | $173.16 | $173.11 | 700 |
| 03:50 PM | $173.13 | Up $0.06 | $173.17 | $173.10 | 800 |
| 03:49 PM | $173.07 | Up $0.08 | $173.07 | $172.94 | 900 |
| 03:48 PM | $172.99 | Down $ -0.02 | $173.06 | $172.99 | 800 |
| 03:47 PM | $173.01 | Down $ -0.06 | $173.06 | $173.01 | 700 |
| 03:46 PM | $173.07 | Up $0.06 | $173.07 | $173.03 | 400 |
| 03:45 PM | $173.01 | Down $ -0.01 | $173.02 | $172.95 | 700 |
| 03:44 PM | $173.02 | Down $ -0.03 | $173.03 | $172.95 | 1,300 |
| 03:43 PM | $173.05 | Down $ -0.03 | $173.09 | $173.05 | 600 |
| 03:42 PM | $173.08 | Up $0.11 | $173.08 | $173.01 | 1,000 |
| 03:41 PM | $172.97 | Down $ -0.03 | $173.00 | $172.97 | 500 |
| 03:40 PM | $173.00 | Up $0.00 | $173.00 | $173.00 | 100 |
| 03:39 PM | $173.00 | Down $ -0.03 | $173.05 | $172.98 | 900 |
| 03:38 PM | $173.03 | Up $0.00 | $173.03 | $173.03 | 100 |
| 03:37 PM | $173.03 | Up $0.01 | $173.03 | $172.95 | 1,300 |
| 03:36 PM | $173.02 | Up $0.11 | $173.02 | $172.93 | 1,000 |
| 03:35 PM | $172.91 | Up $0.00 | $172.95 | $172.91 | 300 |
| 03:34 PM | $172.91 | Down $ -0.11 | $172.99 | $172.91 | 700 |
| 03:33 PM | $173.02 | Up $0.05 | $173.02 | $173.02 | 100 |
| 03:31 PM | $172.97 | Up $0.03 | $172.97 | $172.95 | 200 |
| 03:31 PM | $172.97 | Up $0.00 | $172.97 | $172.95 | 0 |
| 03:30 PM | $172.94 | Down $ -0.09 | $173.05 | $172.94 | 1,100 |
| 03:29 PM | $173.03 | Up $0.02 | $173.08 | $173.03 | 900 |
| 03:28 PM | $173.01 | Down $ -0.02 | $173.01 | $173.01 | 200 |
| 03:25 PM | $173.03 | Down $ -0.03 | $173.03 | $173.03 | 100 |
| 03:25 PM | $173.03 | Up $0.00 | $173.03 | $173.03 | 0 |
| 03:25 PM | $173.03 | Up $0.00 | $173.03 | $173.03 | 0 |
| 03:23 PM | $173.06 | Down $ -0.07 | $173.06 | $173.06 | 200 |
| 03:23 PM | $173.06 | Up $0.00 | $173.06 | $173.06 | 0 |
| 03:21 PM | $173.13 | Up $0.04 | $173.18 | $173.13 | 200 |
| 03:21 PM | $173.13 | Up $0.00 | $173.18 | $173.13 | 0 |
| 03:20 PM | $173.09 | Up $0.04 | $173.20 | $173.09 | 1,300 |
| 03:17 PM | $173.05 | Down $ -0.03 | $173.13 | $173.05 | 1,000 |
| 03:17 PM | $173.05 | Up $0.00 | $173.13 | $173.05 | 0 |
| 03:17 PM | $173.05 | Up $0.00 | $173.13 | $173.05 | 0 |
| 03:15 PM | $173.08 | Down $ -0.09 | $173.08 | $173.08 | 200 |
| 03:15 PM | $173.08 | Up $0.00 | $173.08 | $173.08 | 0 |
| 03:13 PM | $173.17 | Up $0.14 | $173.17 | $173.09 | 700 |
| 03:13 PM | $173.17 | Up $0.00 | $173.17 | $173.09 | 0 |
| 03:10 PM | $173.03 | Down $ -0.10 | $173.03 | $173.00 | 400 |
| 03:10 PM | $173.03 | Up $0.00 | $173.03 | $173.00 | 0 |
| 03:10 PM | $173.03 | Up $0.00 | $173.03 | $173.00 | 0 |
| 03:09 PM | $173.13 | Down $ -0.10 | $173.13 | $173.04 | 400 |
| 03:06 PM | $173.23 | Down $ -0.09 | $173.25 | $173.23 | 300 |
| 03:06 PM | $173.23 | Up $0.00 | $173.25 | $173.23 | 0 |
| 03:06 PM | $173.23 | Up $0.00 | $173.25 | $173.23 | 0 |
| 03:05 PM | $173.32 | Down $ -0.16 | $173.34 | $173.32 | 400 |
| 03:04 PM | $173.48 | Up $0.16 | $173.48 | $173.38 | 600 |
| 03:00 PM | $173.32 | Down $ -0.17 | $173.37 | $173.32 | 400 |
| 03:00 PM | $173.32 | Up $0.00 | $173.37 | $173.32 | 0 |
| 03:00 PM | $173.32 | Up $0.00 | $173.37 | $173.32 | 0 |
| 03:00 PM | $173.32 | Up $0.00 | $173.37 | $173.32 | 0 |
| 02:59 PM | $173.49 | Up $0.15 | $173.49 | $173.49 | 100 |
| 02:58 PM | $173.34 | Up $0.04 | $173.36 | $173.33 | 700 |
| 02:57 PM | $173.30 | Up $0.16 | $173.30 | $173.30 | 100 |
| 02:56 PM | $173.14 | Up $0.06 | $173.14 | $173.14 | 100 |
| 02:55 PM | $173.08 | Up $0.11 | $173.08 | $173.02 | 400 |
| 02:54 PM | $172.97 | Down $ -0.02 | $172.97 | $172.97 | 1,100 |
| 02:51 PM | $172.99 | Down $ -0.03 | $172.99 | $172.99 | 100 |
| 02:51 PM | $172.99 | Up $0.00 | $172.99 | $172.99 | 0 |
| 02:51 PM | $172.99 | Up $0.00 | $172.99 | $172.99 | 0 |
| 02:50 PM | $173.02 | Up $0.10 | $173.06 | $172.89 | 2,200 |
| 02:48 PM | $172.92 | Up $0.00 | $172.92 | $172.92 | 100 |
| 02:48 PM | $172.92 | Up $0.00 | $172.92 | $172.92 | 0 |
| 02:41 PM | $172.92 | Up $0.00 | $172.92 | $172.92 | 100 |
| 02:41 PM | $172.92 | Up $0.00 | $172.92 | $172.92 | 0 |
| 02:41 PM | $172.92 | Up $0.00 | $172.92 | $172.92 | 0 |
| 02:41 PM | $172.92 | Up $0.00 | $172.92 | $172.92 | 0 |
| 02:41 PM | $172.92 | Up $0.00 | $172.92 | $172.92 | 0 |
| 02:41 PM | $172.92 | Up $0.00 | $172.92 | $172.92 | 0 |
| 02:41 PM | $172.92 | Up $0.00 | $172.92 | $172.92 | 0 |
| 02:40 PM | $172.92 | Up $0.04 | $172.92 | $172.89 | 400 |
| 02:38 PM | $172.88 | Down $ -0.25 | $173.03 | $172.88 | 600 |
| 02:38 PM | $172.88 | Up $0.00 | $173.03 | $172.88 | 0 |
| 02:35 PM | $173.13 | Down $ -0.01 | $173.28 | $173.13 | 1,100 |
| 02:35 PM | $173.13 | Up $0.00 | $173.28 | $173.13 | 0 |
| 02:35 PM | $173.13 | Up $0.00 | $173.28 | $173.13 | 0 |
| 02:34 PM | $173.14 | Up $0.14 | $173.14 | $173.09 | 500 |
| 02:29 PM | $173.00 | Down $ -0.11 | $173.02 | $173.00 | 200 |
| 02:29 PM | $173.00 | Up $0.00 | $173.02 | $173.00 | 0 |
| 02:29 PM | $173.00 | Up $0.00 | $173.02 | $173.00 | 0 |
| 02:29 PM | $173.00 | Up $0.00 | $173.02 | $173.00 | 0 |
| 02:29 PM | $173.00 | Up $0.00 | $173.02 | $173.00 | 0 |
| 02:27 PM | $173.11 | Up $0.06 | $173.21 | $173.10 | 1,400 |
| 02:27 PM | $173.11 | Up $0.00 | $173.21 | $173.10 | 0 |
| 02:24 PM | $173.05 | Up $0.05 | $173.05 | $172.94 | 800 |
| 02:24 PM | $173.05 | Up $0.00 | $173.05 | $172.94 | 0 |
| 02:24 PM | $173.05 | Up $0.00 | $173.05 | $172.94 | 0 |
| 02:18 PM | $173.00 | Up $0.02 | $173.01 | $172.98 | 900 |
| 02:18 PM | $173.00 | Up $0.00 | $173.01 | $172.98 | 0 |
| 02:18 PM | $173.00 | Up $0.00 | $173.01 | $172.98 | 0 |
| 02:18 PM | $173.00 | Up $0.00 | $173.01 | $172.98 | 0 |
| 02:18 PM | $173.00 | Up $0.00 | $173.01 | $172.98 | 0 |
| 02:18 PM | $173.00 | Up $0.00 | $173.01 | $172.98 | 0 |
| 02:16 PM | $172.98 | Down $ -0.02 | $172.98 | $172.98 | 100 |
| 02:16 PM | $172.98 | Up $0.00 | $172.98 | $172.98 | 0 |
| 02:15 PM | $173.00 | Up $0.08 | $173.00 | $172.99 | 200 |
| 02:14 PM | $172.92 | Down $ -0.04 | $172.92 | $172.90 | 400 |
| 02:09 PM | $172.96 | Up $0.04 | $172.96 | $172.96 | 100 |
| 02:09 PM | $172.96 | Up $0.00 | $172.96 | $172.96 | 0 |
| 02:09 PM | $172.96 | Up $0.00 | $172.96 | $172.96 | 0 |
| 02:09 PM | $172.96 | Up $0.00 | $172.96 | $172.96 | 0 |
| 02:09 PM | $172.96 | Up $0.00 | $172.96 | $172.96 | 0 |
| 02:07 PM | $172.92 | Down $ -0.07 | $172.96 | $172.88 | 700 |
| 02:07 PM | $172.92 | Up $0.00 | $172.96 | $172.88 | 0 |
| 02:05 PM | $172.99 | Up $0.07 | $173.04 | $172.86 | 2,600 |
| 02:05 PM | $172.99 | Up $0.00 | $173.04 | $172.86 | 0 |
| 02:02 PM | $172.92 | Up $0.07 | $172.92 | $172.83 | 600 |
| 02:02 PM | $172.92 | Up $0.00 | $172.92 | $172.83 | 0 |
| 02:02 PM | $172.92 | Up $0.00 | $172.92 | $172.83 | 0 |
| 02:01 PM | $172.85 | Up $0.23 | $172.85 | $172.72 | 600 |
| 01:55 PM | $172.62 | Down $ -0.09 | $172.64 | $172.59 | 600 |
| 01:55 PM | $172.62 | Up $0.00 | $172.64 | $172.59 | 0 |
| 01:55 PM | $172.62 | Up $0.00 | $172.64 | $172.59 | 0 |
| 01:55 PM | $172.62 | Up $0.00 | $172.64 | $172.59 | 0 |
| 01:55 PM | $172.62 | Up $0.00 | $172.64 | $172.59 | 0 |
| 01:55 PM | $172.62 | Up $0.00 | $172.64 | $172.59 | 0 |
| 01:53 PM | $172.71 | Up $0.05 | $172.71 | $172.69 | 300 |
| 01:53 PM | $172.71 | Up $0.00 | $172.71 | $172.69 | 0 |
| 01:52 PM | $172.66 | Up $0.04 | $172.66 | $172.66 | 100 |
| 01:49 PM | $172.62 | Down $ -0.06 | $172.76 | $172.62 | 400 |
| 01:49 PM | $172.62 | Up $0.00 | $172.76 | $172.62 | 0 |
| 01:49 PM | $172.62 | Up $0.00 | $172.76 | $172.62 | 0 |
| 01:48 PM | $172.68 | Up $0.07 | $172.68 | $172.66 | 600 |
| 01:47 PM | $172.61 | Up $0.07 | $172.61 | $172.61 | 100 |
| 01:46 PM | $172.54 | Down $ -0.10 | $172.58 | $172.54 | 200 |
| 01:45 PM | $172.64 | Down $ -0.09 | $172.84 | $172.64 | 1,200 |
| 01:44 PM | $172.73 | Up $0.23 | $172.73 | $172.64 | 500 |
| 01:43 PM | $172.50 | Up $0.07 | $172.50 | $172.43 | 1,000 |
| 01:42 PM | $172.43 | Up $0.23 | $172.46 | $172.43 | 800 |
| 01:41 PM | $172.20 | Up $0.01 | $172.20 | $172.20 | 200 |
| 01:40 PM | $172.19 | Up $0.01 | $172.19 | $172.15 | 300 |
| 01:39 PM | $172.18 | Up $0.13 | $172.18 | $172.10 | 300 |
| 01:38 PM | $172.05 | Up $0.03 | $172.05 | $171.98 | 700 |
| 01:34 PM | $172.02 | Up $0.06 | $172.02 | $172.02 | 100 |
| 01:34 PM | $172.02 | Up $0.00 | $172.02 | $172.02 | 0 |
| 01:34 PM | $172.02 | Up $0.00 | $172.02 | $172.02 | 0 |
| 01:34 PM | $172.02 | Up $0.00 | $172.02 | $172.02 | 0 |
| 01:33 PM | $171.96 | Up $0.10 | $171.96 | $171.93 | 200 |
| 01:30 PM | $171.86 | Down $ -0.19 | $171.99 | $171.86 | 600 |
| 01:30 PM | $171.86 | Up $0.00 | $171.99 | $171.86 | 0 |
| 01:30 PM | $171.86 | Up $0.00 | $171.99 | $171.86 | 0 |
| 01:27 PM | $172.05 | Up $0.06 | $172.05 | $172.04 | 200 |
| 01:27 PM | $172.05 | Up $0.00 | $172.05 | $172.04 | 0 |
| 01:27 PM | $172.05 | Up $0.00 | $172.05 | $172.04 | 0 |
| 01:25 PM | $171.99 | Up $0.00 | $171.99 | $171.99 | 100 |
| 01:25 PM | $171.99 | Up $0.00 | $171.99 | $171.99 | 0 |
| 01:24 PM | $171.99 | Down $ -0.05 | $171.99 | $171.99 | 100 |
| 01:23 PM | $172.04 | Up $0.06 | $172.04 | $172.03 | 300 |
| 01:21 PM | $171.98 | Down $ -0.07 | $172.15 | $171.98 | 1,000 |
| 01:21 PM | $171.98 | Up $0.00 | $172.15 | $171.98 | 0 |
| 01:15 PM | $172.05 | Up $0.02 | $172.08 | $172.05 | 500 |
| 01:15 PM | $172.05 | Up $0.00 | $172.08 | $172.05 | 0 |
| 01:15 PM | $172.05 | Up $0.00 | $172.08 | $172.05 | 0 |
| 01:15 PM | $172.05 | Up $0.00 | $172.08 | $172.05 | 0 |
| 01:15 PM | $172.05 | Up $0.00 | $172.08 | $172.05 | 0 |
| 01:15 PM | $172.05 | Up $0.00 | $172.08 | $172.05 | 0 |
| 01:12 PM | $172.03 | Up $0.10 | $172.04 | $172.02 | 500 |
| 01:12 PM | $172.03 | Up $0.00 | $172.04 | $172.02 | 0 |
| 01:12 PM | $172.03 | Up $0.00 | $172.04 | $172.02 | 0 |
| 01:11 PM | $171.93 | Down $ -0.13 | $171.97 | $171.93 | 700 |
| 01:10 PM | $172.06 | Up $0.18 | $172.06 | $172.06 | 200 |
| 01:07 PM | $171.88 | Up $0.22 | $171.88 | $171.75 | 800 |
| 01:07 PM | $171.88 | Up $0.00 | $171.88 | $171.75 | 0 |
| 01:07 PM | $171.88 | Up $0.00 | $171.88 | $171.75 | 0 |
| 01:05 PM | $171.67 | Down $ -0.13 | $171.67 | $171.67 | 100 |
| 01:05 PM | $171.67 | Up $0.00 | $171.67 | $171.67 | 0 |
| 12:59 PM | $171.79 | Up $0.00 | $171.79 | $171.79 | 100 |
| 12:59 PM | $171.79 | Up $0.00 | $171.79 | $171.79 | 0 |
| 12:59 PM | $171.79 | Up $0.00 | $171.79 | $171.79 | 0 |
| 12:59 PM | $171.79 | Up $0.00 | $171.79 | $171.79 | 0 |
| 12:59 PM | $171.79 | Up $0.00 | $171.79 | $171.79 | 0 |
| 12:59 PM | $171.79 | Up $0.00 | $171.79 | $171.79 | 0 |
| 12:57 PM | $171.79 | Down $ -0.12 | $171.79 | $171.79 | 100 |
| 12:57 PM | $171.79 | Up $0.00 | $171.79 | $171.79 | 0 |
| 12:56 PM | $171.91 | Down $ -0.07 | $171.98 | $171.91 | 900 |
| 12:55 PM | $171.98 | Up $0.04 | $171.98 | $171.98 | 200 |
| 12:52 PM | $171.94 | Up $0.07 | $171.94 | $171.90 | 600 |
| 12:52 PM | $171.94 | Up $0.00 | $171.94 | $171.90 | 0 |
| 12:52 PM | $171.94 | Up $0.00 | $171.94 | $171.90 | 0 |
| 12:47 PM | $171.87 | Up $0.05 | $171.87 | $171.87 | 100 |
| 12:47 PM | $171.87 | Up $0.00 | $171.87 | $171.87 | 0 |
| 12:47 PM | $171.87 | Up $0.00 | $171.87 | $171.87 | 0 |
| 12:47 PM | $171.87 | Up $0.00 | $171.87 | $171.87 | 0 |
| 12:47 PM | $171.87 | Up $0.00 | $171.87 | $171.87 | 0 |
| 12:46 PM | $171.82 | Down $ -0.18 | $171.94 | $171.82 | 200 |
| 12:44 PM | $172.00 | Down $ -0.12 | $172.08 | $172.00 | 900 |
| 12:44 PM | $172.00 | Up $0.00 | $172.08 | $172.00 | 0 |
| 12:38 PM | $172.12 | Up $0.11 | $172.12 | $172.05 | 500 |
| 12:38 PM | $172.12 | Up $0.00 | $172.12 | $172.05 | 0 |
| 12:38 PM | $172.12 | Up $0.00 | $172.12 | $172.05 | 0 |
| 12:38 PM | $172.12 | Up $0.00 | $172.12 | $172.05 | 0 |
| 12:38 PM | $172.12 | Up $0.00 | $172.12 | $172.05 | 0 |
| 12:38 PM | $172.12 | Up $0.00 | $172.12 | $172.05 | 0 |
| 12:37 PM | $172.01 | Down $ -0.08 | $172.01 | $172.01 | 400 |
| 12:35 PM | $172.09 | Down $ -0.11 | $172.09 | $172.09 | 400 |
| 12:35 PM | $172.09 | Up $0.00 | $172.09 | $172.09 | 0 |
| 12:29 PM | $172.20 | Down $ -0.11 | $172.43 | $172.20 | 2,000 |
| 12:29 PM | $172.20 | Up $0.00 | $172.43 | $172.20 | 0 |
| 12:29 PM | $172.20 | Up $0.00 | $172.43 | $172.20 | 0 |
| 12:29 PM | $172.20 | Up $0.00 | $172.43 | $172.20 | 0 |
| 12:29 PM | $172.20 | Up $0.00 | $172.43 | $172.20 | 0 |
| 12:29 PM | $172.20 | Up $0.00 | $172.43 | $172.20 | 0 |
| 12:22 PM | $172.31 | Up $0.02 | $172.31 | $172.31 | 200 |
| 12:22 PM | $172.31 | Up $0.00 | $172.31 | $172.31 | 0 |
| 12:22 PM | $172.31 | Up $0.00 | $172.31 | $172.31 | 0 |
| 12:22 PM | $172.31 | Up $0.00 | $172.31 | $172.31 | 0 |
| 12:22 PM | $172.31 | Up $0.00 | $172.31 | $172.31 | 0 |
| 12:22 PM | $172.31 | Up $0.00 | $172.31 | $172.31 | 0 |
| 12:22 PM | $172.31 | Up $0.00 | $172.31 | $172.31 | 0 |
| 12:20 PM | $172.29 | Down $ -0.18 | $172.32 | $172.29 | 300 |
| 12:20 PM | $172.29 | Up $0.00 | $172.32 | $172.29 | 0 |
| 12:18 PM | $172.47 | Down $ -0.07 | $172.47 | $172.47 | 300 |
| 12:18 PM | $172.47 | Up $0.00 | $172.47 | $172.47 | 0 |
| 12:15 PM | $172.54 | Down $ -0.07 | $172.56 | $172.54 | 500 |
| 12:15 PM | $172.54 | Up $0.00 | $172.56 | $172.54 | 0 |
| 12:15 PM | $172.54 | Up $0.00 | $172.56 | $172.54 | 0 |
| 12:13 PM | $172.61 | Down $ -0.08 | $172.71 | $172.60 | 1,200 |
| 12:13 PM | $172.61 | Up $0.00 | $172.71 | $172.60 | 0 |
| 12:12 PM | $172.69 | Up $0.34 | $172.69 | $172.45 | 1,100 |
| 12:06 PM | $172.35 | Up $0.01 | $172.35 | $172.30 | 600 |
| 12:06 PM | $172.35 | Up $0.00 | $172.35 | $172.30 | 0 |
| 12:06 PM | $172.35 | Up $0.00 | $172.35 | $172.30 | 0 |
| 12:06 PM | $172.35 | Up $0.00 | $172.35 | $172.30 | 0 |
| 12:06 PM | $172.35 | Up $0.00 | $172.35 | $172.30 | 0 |
| 12:06 PM | $172.35 | Up $0.00 | $172.35 | $172.30 | 0 |
| 12:01 PM | $172.34 | Up $0.15 | $172.34 | $172.18 | 2,600 |
| 12:01 PM | $172.34 | Up $0.00 | $172.34 | $172.18 | 0 |
| 12:01 PM | $172.34 | Up $0.00 | $172.34 | $172.18 | 0 |
| 12:01 PM | $172.34 | Up $0.00 | $172.34 | $172.18 | 0 |
| 12:01 PM | $172.34 | Up $0.00 | $172.34 | $172.18 | 0 |
| 11:55 AM | $172.19 | Up $0.02 | $172.24 | $172.14 | 800 |
| 11:55 AM | $172.19 | Up $0.00 | $172.24 | $172.14 | 0 |
| 11:55 AM | $172.19 | Up $0.00 | $172.24 | $172.14 | 0 |
| 11:55 AM | $172.19 | Up $0.00 | $172.24 | $172.14 | 0 |
| 11:55 AM | $172.19 | Up $0.00 | $172.24 | $172.14 | 0 |
| 11:55 AM | $172.19 | Up $0.00 | $172.24 | $172.14 | 0 |
| 11:52 AM | $172.17 | Down $ -0.09 | $172.30 | $172.17 | 1,300 |
| 11:52 AM | $172.17 | Up $0.00 | $172.30 | $172.17 | 0 |
| 11:52 AM | $172.17 | Up $0.00 | $172.30 | $172.17 | 0 |
| 11:47 AM | $172.26 | Down $ -0.02 | $172.27 | $172.26 | 300 |
| 11:47 AM | $172.26 | Up $0.00 | $172.27 | $172.26 | 0 |
| 11:47 AM | $172.26 | Up $0.00 | $172.27 | $172.26 | 0 |
| 11:47 AM | $172.26 | Up $0.00 | $172.27 | $172.26 | 0 |
| 11:47 AM | $172.26 | Up $0.00 | $172.27 | $172.26 | 0 |
| 11:45 AM | $172.28 | Up $0.13 | $172.28 | $172.22 | 600 |
| 11:45 AM | $172.28 | Up $0.00 | $172.28 | $172.22 | 0 |
| 11:41 AM | $172.15 | Down $ -0.08 | $172.17 | $172.15 | 500 |
| 11:41 AM | $172.15 | Up $0.00 | $172.17 | $172.15 | 0 |
| 11:41 AM | $172.15 | Up $0.00 | $172.17 | $172.15 | 0 |
| 11:41 AM | $172.15 | Up $0.00 | $172.17 | $172.15 | 0 |
| 11:35 AM | $172.23 | Down $ -0.08 | $172.23 | $172.23 | 400 |
| 11:35 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 11:35 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 11:35 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 11:35 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 11:35 AM | $172.23 | Up $0.00 | $172.23 | $172.23 | 0 |
| 11:34 AM | $172.31 | Down $ -0.11 | $172.31 | $172.25 | 1,300 |
| 11:30 AM | $172.42 | Up $0.06 | $172.42 | $172.42 | 100 |
| 11:30 AM | $172.42 | Up $0.00 | $172.42 | $172.42 | 0 |
| 11:30 AM | $172.42 | Up $0.00 | $172.42 | $172.42 | 0 |
| 11:30 AM | $172.42 | Up $0.00 | $172.42 | $172.42 | 0 |
| 11:24 AM | $172.36 | Up $0.06 | $172.36 | $172.36 | 100 |
| 11:24 AM | $172.36 | Up $0.00 | $172.36 | $172.36 | 0 |
| 11:24 AM | $172.36 | Up $0.00 | $172.36 | $172.36 | 0 |
| 11:24 AM | $172.36 | Up $0.00 | $172.36 | $172.36 | 0 |
| 11:24 AM | $172.36 | Up $0.00 | $172.36 | $172.36 | 0 |
| 11:24 AM | $172.36 | Up $0.00 | $172.36 | $172.36 | 0 |
| 11:23 AM | $172.30 | Down $ -0.03 | $172.30 | $172.30 | 300 |
| 11:21 AM | $172.33 | Up $0.01 | $172.33 | $172.33 | 100 |
| 11:21 AM | $172.33 | Up $0.00 | $172.33 | $172.33 | 0 |
| 11:20 AM | $172.32 | Up $0.08 | $172.32 | $172.32 | 100 |
| 11:19 AM | $172.24 | Up $0.10 | $172.24 | $172.24 | 300 |
| 11:18 AM | $172.14 | Up $0.13 | $172.14 | $172.13 | 400 |
| 11:16 AM | $172.01 | Down $ -0.13 | $172.02 | $172.01 | 900 |
| 11:16 AM | $172.01 | Up $0.00 | $172.02 | $172.01 | 0 |
| 11:12 AM | $172.14 | Down $ -0.03 | $172.23 | $172.14 | 700 |
| 11:12 AM | $172.14 | Up $0.00 | $172.23 | $172.14 | 0 |
| 11:12 AM | $172.14 | Up $0.00 | $172.23 | $172.14 | 0 |
| 11:12 AM | $172.14 | Up $0.00 | $172.23 | $172.14 | 0 |
| 11:10 AM | $172.17 | Down $ -0.03 | $172.17 | $172.17 | 100 |
| 11:10 AM | $172.17 | Up $0.00 | $172.17 | $172.17 | 0 |
| 11:08 AM | $172.20 | Down $ -0.09 | $172.26 | $172.20 | 700 |
| 11:08 AM | $172.20 | Up $0.00 | $172.26 | $172.20 | 0 |
| 11:07 AM | $172.29 | Up $0.26 | $172.29 | $172.16 | 400 |
| 11:03 AM | $172.03 | Up $0.02 | $172.12 | $172.03 | 300 |
| 11:03 AM | $172.03 | Up $0.00 | $172.12 | $172.03 | 0 |
| 11:03 AM | $172.03 | Up $0.00 | $172.12 | $172.03 | 0 |
| 11:03 AM | $172.03 | Up $0.00 | $172.12 | $172.03 | 0 |
| 11:01 AM | $172.01 | Down $ -0.08 | $172.05 | $172.01 | 1,200 |
| 11:01 AM | $172.01 | Up $0.00 | $172.05 | $172.01 | 0 |
| 10:55 AM | $172.09 | Up $0.06 | $172.09 | $172.09 | 100 |
| 10:55 AM | $172.09 | Up $0.00 | $172.09 | $172.09 | 0 |
| 10:55 AM | $172.09 | Up $0.00 | $172.09 | $172.09 | 0 |
| 10:55 AM | $172.09 | Up $0.00 | $172.09 | $172.09 | 0 |
| 10:55 AM | $172.09 | Up $0.00 | $172.09 | $172.09 | 0 |
| 10:55 AM | $172.09 | Up $0.00 | $172.09 | $172.09 | 0 |
| 10:54 AM | $172.03 | Up $0.13 | $172.03 | $171.68 | 1,600 |
| 10:53 AM | $171.90 | Up $0.10 | $171.90 | $171.83 | 400 |
| 10:50 AM | $171.80 | Down $ -0.12 | $171.90 | $171.80 | 300 |
| 10:50 AM | $171.80 | Up $0.00 | $171.90 | $171.80 | 0 |
| 10:50 AM | $171.80 | Up $0.00 | $171.90 | $171.80 | 0 |
| 10:49 AM | $171.92 | Up $0.01 | $171.92 | $171.92 | 400 |
| 10:48 AM | $171.91 | Up $0.03 | $171.92 | $171.82 | 1,800 |
| 10:47 AM | $171.88 | Down $ -0.01 | $171.88 | $171.88 | 200 |
| 10:46 AM | $171.89 | Down $ -0.31 | $172.17 | $171.89 | 1,600 |
| 10:44 AM | $172.20 | Down $ -0.09 | $172.23 | $172.20 | 500 |
| 10:44 AM | $172.20 | Up $0.00 | $172.23 | $172.20 | 0 |
| 10:41 AM | $172.29 | Down $ -0.04 | $172.29 | $172.29 | 100 |
| 10:41 AM | $172.29 | Up $0.00 | $172.29 | $172.29 | 0 |
| 10:41 AM | $172.29 | Up $0.00 | $172.29 | $172.29 | 0 |
| 10:40 AM | $172.33 | Up $0.03 | $172.33 | $172.33 | 400 |
| 10:39 AM | $172.30 | Up $0.08 | $172.30 | $172.22 | 400 |
| 10:38 AM | $172.22 | Up $0.22 | $172.25 | $172.18 | 1,100 |
| 10:35 AM | $172.00 | Up $0.08 | $172.06 | $171.92 | 2,000 |
| 10:35 AM | $172.00 | Up $0.00 | $172.06 | $171.92 | 0 |
| 10:35 AM | $172.00 | Up $0.00 | $172.06 | $171.92 | 0 |
| 10:34 AM | $171.92 | Down $ -0.10 | $171.94 | $171.92 | 300 |
| 10:33 AM | $172.02 | Down $ -0.11 | $172.02 | $172.02 | 100 |
| 10:32 AM | $172.13 | Up $0.17 | $172.13 | $171.95 | 600 |
| 10:31 AM | $171.96 | Down $ -0.02 | $171.96 | $171.95 | 200 |
| 10:29 AM | $171.98 | Down $ -0.12 | $172.11 | $171.96 | 1,600 |
| 10:29 AM | $171.98 | Up $0.00 | $172.11 | $171.96 | 0 |
| 10:28 AM | $172.10 | Up $0.27 | $172.10 | $171.74 | 1,000 |
| 10:27 AM | $171.83 | Up $0.23 | $171.83 | $171.76 | 300 |
| 10:26 AM | $171.61 | Up $0.39 | $171.61 | $171.28 | 1,000 |
| 10:25 AM | $171.21 | Up $0.00 | $171.21 | $171.21 | 200 |
| 10:21 AM | $171.21 | Up $0.13 | $171.21 | $171.20 | 200 |
| 10:21 AM | $171.21 | Up $0.00 | $171.21 | $171.20 | 0 |
| 10:21 AM | $171.21 | Up $0.00 | $171.21 | $171.20 | 0 |
| 10:21 AM | $171.21 | Up $0.00 | $171.21 | $171.20 | 0 |
| 10:19 AM | $171.08 | Up $0.12 | $171.08 | $171.08 | 100 |
| 10:19 AM | $171.08 | Up $0.00 | $171.08 | $171.08 | 0 |
| 10:18 AM | $170.96 | Up $0.32 | $170.96 | $170.86 | 600 |
| 10:12 AM | $170.64 | Down $ -0.17 | $170.84 | $170.64 | 1,100 |
| 10:12 AM | $170.64 | Up $0.00 | $170.84 | $170.64 | 0 |
| 10:12 AM | $170.64 | Up $0.00 | $170.84 | $170.64 | 0 |
| 10:12 AM | $170.64 | Up $0.00 | $170.84 | $170.64 | 0 |
| 10:12 AM | $170.64 | Up $0.00 | $170.84 | $170.64 | 0 |
| 10:12 AM | $170.64 | Up $0.00 | $170.84 | $170.64 | 0 |
| 10:11 AM | $170.81 | Up $0.17 | $170.81 | $170.81 | 100 |
| 10:03 AM | $170.64 | Down $ -0.11 | $170.64 | $170.57 | 1,400 |
| 10:03 AM | $170.64 | Up $0.00 | $170.64 | $170.57 | 0 |
| 10:03 AM | $170.64 | Up $0.00 | $170.64 | $170.57 | 0 |
| 10:03 AM | $170.64 | Up $0.00 | $170.64 | $170.57 | 0 |
| 10:03 AM | $170.64 | Up $0.00 | $170.64 | $170.57 | 0 |
| 10:03 AM | $170.64 | Up $0.00 | $170.64 | $170.57 | 0 |
| 10:03 AM | $170.64 | Up $0.00 | $170.64 | $170.57 | 0 |
| 10:03 AM | $170.64 | Up $0.00 | $170.64 | $170.57 | 0 |
| 10:02 AM | $170.75 | Down $ -0.08 | $170.75 | $170.75 | 100 |
| 10:01 AM | $170.83 | Down $ -0.05 | $170.83 | $170.83 | 100 |
| 10:00 AM | $170.88 | Up $0.06 | $170.91 | $170.88 | 300 |
| 09:59 AM | $170.82 | Up $0.31 | $170.82 | $170.52 | 1,400 |
| 09:58 AM | $170.51 | Up $0.09 | $170.51 | $170.51 | 100 |
| 09:57 AM | $170.42 | Up $0.01 | $170.42 | $170.42 | 100 |
| 09:52 AM | $170.40 | Up $0.07 | $170.40 | $170.39 | 400 |
| 09:52 AM | $170.40 | Up $0.00 | $170.40 | $170.39 | 0 |
| 09:52 AM | $170.40 | Up $0.00 | $170.40 | $170.39 | 0 |
| 09:52 AM | $170.40 | Up $0.00 | $170.40 | $170.39 | 0 |
| 09:52 AM | $170.40 | Up $0.00 | $170.40 | $170.39 | 0 |
| 09:51 AM | $170.33 | Down $ -0.16 | $170.33 | $170.33 | 100 |
| 09:49 AM | $170.49 | Down $ -0.10 | $170.72 | $170.49 | 500 |
| 09:49 AM | $170.49 | Up $0.00 | $170.72 | $170.49 | 0 |
| 09:47 AM | $170.59 | Up $0.22 | $170.59 | $170.52 | 400 |
| 09:47 AM | $170.59 | Up $0.00 | $170.59 | $170.52 | 0 |
| 09:45 AM | $170.37 | Up $0.14 | $170.37 | $170.11 | 400 |
| 09:45 AM | $170.37 | Up $0.00 | $170.37 | $170.11 | 0 |
| 09:43 AM | $170.23 | Down $ -0.09 | $170.23 | $170.23 | 100 |
| 09:43 AM | $170.23 | Up $0.00 | $170.23 | $170.23 | 0 |
| 09:42 AM | $170.32 | Down $ -0.31 | $170.33 | $170.32 | 200 |
| 09:41 AM | $170.63 | Down $ -0.03 | $170.63 | $170.48 | 500 |
| 09:38 AM | $170.66 | Down $ -0.15 | $170.72 | $170.62 | 400 |
| 09:38 AM | $170.66 | Up $0.00 | $170.72 | $170.62 | 0 |
| 09:38 AM | $170.66 | Up $0.00 | $170.72 | $170.62 | 0 |
| 09:36 AM | $170.81 | Up $0.34 | $170.81 | $170.74 | 300 |
| 09:36 AM | $170.81 | Up $0.00 | $170.81 | $170.74 | 0 |
| 09:35 AM | $170.47 | Up $0.97 | $170.60 | $170.47 | 500 |
| 09:30 AM | $169.50 | Down $ -0.55 | $170.02 | $169.47 | 500 |
| 09:30 AM | $169.50 | Up $0.00 | $170.02 | $169.47 | 0 |
| 09:30 AM | $169.50 | Up $0.00 | $170.02 | $169.47 | 0 |
| 09:30 AM | $169.50 | Up $0.00 | $170.02 | $169.47 | 0 |
| 09:30 AM | $169.50 | Up $0.00 | $170.02 | $169.47 | 0 |
| Previous close | $170.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $171.91 | $172.30 | $172.71 | $171.82 | 13,000 |
| 29-03-2023 | $170.05 | $168.55 | $170.20 | $168.16 | 104,900 |
| 28-03-2023 | $170.03 | $170.32 | $170.45 | $169.06 | 434,500 |
| 27-03-2023 | $169.42 | $167.84 | $169.46 | $167.60 | 126,200 |
| 24-03-2023 | $169.62 | $168.24 | $169.91 | $167.42 | 129,700 |
| 23-03-2023 | $173.71 | $174.71 | $174.82 | $172.88 | 97,500 |
| 22-03-2023 | $173.18 | $173.91 | $174.82 | $173.14 | 87,200 |
| 21-03-2023 | $173.07 | $171.99 | $173.14 | $170.73 | 111,400 |
| 20-03-2023 | $172.76 | $173.58 | $173.68 | $172.58 | 80,200 |
| 17-03-2023 | $172.27 | $171.23 | $173.20 | $170.86 | 465,600 |
| 16-03-2023 | $174.09 | $174.80 | $175.00 | $173.02 | 197,800 |
| 15-03-2023 | $170.84 | $170.20 | $171.06 | $169.69 | 105,700 |
| 14-03-2023 | $175.02 | $174.99 | $175.07 | $174.00 | 140,000 |
| 13-03-2023 | $172.97 | $172.29 | $173.50 | $170.98 | 129,400 |
| 10-03-2023 | $171.99 | $175.03 | $176.21 | $171.14 | 163,400 |
| 09-03-2023 | $174.20 | $179.76 | $181.00 | $174.00 | 242,000 |
| 08-03-2023 | $174.44 | $177.34 | $177.67 | $174.11 | 105,400 |
| 07-03-2023 | $176.06 | $175.63 | $176.47 | $174.96 | 107,400 |
| 06-03-2023 | $174.00 | $175.31 | $175.43 | $173.70 | 65,500 |
| 03-03-2023 | $172.95 | $171.18 | $173.23 | $171.01 | 93,900 |
| 02-03-2023 | $171.55 | $170.68 | $172.62 | $170.68 | 95,000 |
| 01-03-2023 | $169.98 | $171.02 | $171.59 | $169.53 | 186,800 |
| 28-02-2023 | $171.41 | $171.27 | $172.06 | $170.90 | 202,600 |
| 27-02-2023 | $172.05 | $172.76 | $172.81 | $171.61 | 77,000 |
| 24-02-2023 | $172.67 | $172.28 | $173.21 | $172.11 | 65,600 |
| 23-02-2023 | $174.91 | $174.63 | $176.76 | $174.46 | 192,400 |
| 22-02-2023 | $169.92 | $170.39 | $171.54 | $169.53 | 109,600 |
| 21-02-2023 | $168.51 | $169.53 | $169.72 | $167.52 | 156,400 |
| 17-02-2023 | $172.39 | $170.84 | $173.43 | $170.84 | 86,300 |
| 16-02-2023 | $170.41 | $173.34 | $173.37 | $170.12 | 136,600 |
Graphs are not available, please refer to the detailed table