Print

Quotes and Market Data

Find a quote

WSP GLOBAL INC

285.62 Up 3.94 (1.38 %)

Delayed : 2025/07/24 07:05:01

  • Previous close $281.68
  • Opening $281.01
  • Price Ask $280.88
  • Price Bid $280.88
  • Size Bid 1
  • Size Ask 1
  • Today High $286.32
  • Today Low $280.96
  • 52 Weeks High $289.94
  • 52 Weeks Low $208.35
  • Volume 199,914

Intraday history

Hour Last Change High Low Volume
04:00 PM $285.62 Down $ -0.10 $285.62 $285.62 30,300
03:59 PM $285.72 Down $ -0.06 $285.80 $285.61 3,400
03:58 PM $285.78 Down $ -0.03 $285.81 $285.70 1,600
03:57 PM $285.81 Up $0.11 $285.81 $285.61 2,100
03:56 PM $285.71 Up $0.00 $285.71 $285.62 1,400
03:55 PM $285.70 Down $ -0.19 $285.91 $285.69 1,300
03:54 PM $285.89 Down $ -0.01 $285.89 $285.89 100
03:53 PM $285.90 Up $0.05 $285.96 $285.90 1,000
03:52 PM $285.85 Down $ -0.01 $285.88 $285.85 800
03:51 PM $285.86 Down $ -0.02 $285.92 $285.86 1,300
03:50 PM $285.88 Down $ -0.09 $285.92 $285.79 1,200
03:49 PM $285.97 Down $ -0.02 $286.03 $285.87 4,700
03:48 PM $285.99 Down $ -0.06 $286.02 $285.99 200
03:47 PM $286.05 Up $0.21 $286.05 $285.83 1,800
03:46 PM $285.84 Down $ -0.06 $285.87 $285.78 1,600
03:45 PM $285.90 Up $0.11 $285.90 $285.86 1,400
03:44 PM $285.79 Down $ -0.03 $285.80 $285.79 200
03:42 PM $285.82 Down $ -0.42 $286.15 $285.82 1,300
03:42 PM $285.82 Up $0.00 $286.15 $285.82 0
03:41 PM $286.24 Down $ -0.01 $286.24 $286.21 200
03:40 PM $286.25 Down $ -0.02 $286.25 $286.25 500
03:38 PM $286.27 Up $0.04 $286.29 $286.15 1,000
03:38 PM $286.27 Up $0.00 $286.29 $286.15 0
03:37 PM $286.23 Up $0.05 $286.23 $286.23 100
03:36 PM $286.18 Up $0.14 $286.18 $286.18 200
03:35 PM $286.04 Down $ -0.06 $286.04 $286.04 100
03:34 PM $286.10 Down $ -0.07 $286.16 $286.10 1,400
03:31 PM $286.17 Down $ -0.09 $286.27 $286.17 1,100
03:31 PM $286.17 Up $0.00 $286.27 $286.17 0
03:31 PM $286.17 Up $0.00 $286.27 $286.17 0
03:30 PM $286.26 Down $ -0.01 $286.26 $286.26 300
03:29 PM $286.27 Up $0.06 $286.31 $286.25 2,300
03:27 PM $286.21 Up $0.03 $286.21 $286.17 1,100
03:27 PM $286.21 Up $0.00 $286.21 $286.17 0
03:25 PM $286.18 Up $0.04 $286.18 $286.18 100
03:25 PM $286.18 Up $0.00 $286.18 $286.18 0
03:23 PM $286.14 Up $0.04 $286.14 $286.11 800
03:23 PM $286.14 Up $0.00 $286.14 $286.11 0
03:22 PM $286.10 Up $0.02 $286.10 $286.09 500
03:21 PM $286.08 Up $0.08 $286.09 $286.07 300
03:20 PM $286.00 Up $0.13 $286.00 $285.96 300
03:19 PM $285.88 Down $0.00 $285.93 $285.88 200
03:18 PM $285.88 Down $ -0.10 $285.88 $285.88 400
03:15 PM $285.98 Down $ -0.15 $286.14 $285.97 1,200
03:15 PM $285.98 Up $0.00 $286.14 $285.97 0
03:15 PM $285.98 Up $0.00 $286.14 $285.97 0
03:13 PM $286.13 Up $0.06 $286.13 $286.13 100
03:13 PM $286.13 Up $0.00 $286.13 $286.13 0
03:11 PM $286.07 Down $ -0.01 $286.09 $286.07 200
03:11 PM $286.07 Up $0.00 $286.09 $286.07 0
03:08 PM $286.08 Up $0.11 $286.08 $286.08 100
03:08 PM $286.08 Up $0.00 $286.08 $286.08 0
03:08 PM $286.08 Up $0.00 $286.08 $286.08 0
03:06 PM $285.97 Up $0.02 $285.98 $285.95 600
03:06 PM $285.97 Up $0.00 $285.98 $285.95 0
03:05 PM $285.95 Up $0.06 $285.95 $285.95 100
03:04 PM $285.90 Down $ -0.12 $285.90 $285.83 800
03:03 PM $286.01 Up $0.04 $286.01 $286.01 100
03:00 PM $285.97 Down $ -0.14 $285.97 $285.97 400
03:00 PM $285.97 Up $0.00 $285.97 $285.97 0
03:00 PM $285.97 Up $0.00 $285.97 $285.97 0
02:59 PM $286.11 Up $0.12 $286.11 $286.11 200
02:58 PM $285.99 Up $0.11 $286.11 $285.97 800
02:57 PM $285.88 Down $ -0.03 $285.91 $285.88 200
02:55 PM $285.91 Down $ -0.11 $285.91 $285.91 100
02:55 PM $285.91 Up $0.00 $285.91 $285.91 0
02:54 PM $286.02 Up $0.15 $286.14 $286.02 500
02:53 PM $285.87 Up $0.10 $285.91 $285.80 1,100
02:52 PM $285.77 Down $ -0.01 $285.77 $285.73 400
02:51 PM $285.78 Up $0.08 $285.78 $285.75 300
02:50 PM $285.70 Down $ -0.08 $285.86 $285.70 4,500
02:48 PM $285.78 Up $0.05 $285.78 $285.78 100
02:48 PM $285.78 Up $0.00 $285.78 $285.78 0
02:45 PM $285.73 Down $ -0.13 $285.80 $285.73 300
02:45 PM $285.73 Up $0.00 $285.80 $285.73 0
02:45 PM $285.73 Up $0.00 $285.80 $285.73 0
02:44 PM $285.86 Down $ -0.04 $285.86 $285.86 200
02:43 PM $285.90 Up $0.06 $285.90 $285.90 200
02:38 PM $285.84 Down $ -0.11 $285.89 $285.84 300
02:38 PM $285.84 Up $0.00 $285.89 $285.84 0
02:38 PM $285.84 Up $0.00 $285.89 $285.84 0
02:38 PM $285.84 Up $0.00 $285.89 $285.84 0
02:38 PM $285.84 Up $0.00 $285.89 $285.84 0
02:37 PM $285.95 Up $0.03 $286.00 $285.95 300
02:35 PM $285.92 Up $0.14 $285.94 $285.92 500
02:35 PM $285.92 Up $0.00 $285.94 $285.92 0
02:34 PM $285.78 Up $0.05 $285.78 $285.78 100
02:33 PM $285.73 Up $0.04 $285.73 $285.73 100
02:31 PM $285.69 Up $0.17 $285.69 $285.67 200
02:31 PM $285.69 Up $0.00 $285.69 $285.67 0
02:30 PM $285.52 Down $ -0.15 $285.52 $285.52 100
02:29 PM $285.67 Down $ -0.01 $285.67 $285.67 100
02:25 PM $285.68 Up $0.11 $285.68 $285.68 100
02:25 PM $285.68 Up $0.00 $285.68 $285.68 0
02:25 PM $285.68 Up $0.00 $285.68 $285.68 0
02:25 PM $285.68 Up $0.00 $285.68 $285.68 0
02:22 PM $285.57 Down $ -0.16 $285.59 $285.57 600
02:22 PM $285.57 Up $0.00 $285.59 $285.57 0
02:22 PM $285.57 Up $0.00 $285.59 $285.57 0
02:21 PM $285.73 Up $0.03 $285.73 $285.73 100
02:20 PM $285.70 Up $0.05 $285.70 $285.59 500
02:17 PM $285.65 Up $0.13 $285.65 $285.54 300
02:17 PM $285.65 Up $0.00 $285.65 $285.54 0
02:17 PM $285.65 Up $0.00 $285.65 $285.54 0
02:14 PM $285.52 Down $ -0.12 $285.71 $285.50 1,300
02:14 PM $285.52 Up $0.00 $285.71 $285.50 0
02:14 PM $285.52 Up $0.00 $285.71 $285.50 0
02:11 PM $285.64 Up $0.00 $285.64 $285.64 100
02:11 PM $285.64 Up $0.00 $285.64 $285.64 0
02:11 PM $285.64 Up $0.00 $285.64 $285.64 0
02:10 PM $285.64 Up $0.15 $285.64 $285.64 200
02:08 PM $285.49 Down $ -0.08 $285.49 $285.49 200
02:08 PM $285.49 Up $0.00 $285.49 $285.49 0
02:07 PM $285.57 Up $0.02 $285.60 $285.50 1,300
02:05 PM $285.55 Up $0.02 $285.55 $285.55 100
02:05 PM $285.55 Up $0.00 $285.55 $285.55 0
02:04 PM $285.53 Up $0.08 $285.53 $285.53 100
02:00 PM $285.45 Up $0.07 $285.45 $285.39 500
02:00 PM $285.45 Up $0.00 $285.45 $285.39 0
02:00 PM $285.45 Up $0.00 $285.45 $285.39 0
02:00 PM $285.45 Up $0.00 $285.45 $285.39 0
01:59 PM $285.38 Up $0.00 $285.38 $285.38 200
01:56 PM $285.38 Up $0.00 $285.38 $285.38 100
01:56 PM $285.38 Up $0.00 $285.38 $285.38 0
01:56 PM $285.38 Up $0.00 $285.38 $285.38 0
01:55 PM $285.38 Up $0.06 $285.38 $285.38 300
01:54 PM $285.32 Up $0.10 $285.32 $285.23 300
01:52 PM $285.22 Down $ -0.04 $285.22 $285.21 400
01:52 PM $285.22 Up $0.00 $285.22 $285.21 0
01:51 PM $285.26 Down $ -0.10 $285.28 $285.16 600
01:50 PM $285.36 Up $0.02 $285.42 $285.36 1,100
01:49 PM $285.34 Up $0.08 $285.34 $285.34 100
01:48 PM $285.26 Up $0.07 $285.26 $285.25 300
01:45 PM $285.19 Down $ -0.13 $285.37 $285.19 1,600
01:45 PM $285.19 Up $0.00 $285.37 $285.19 0
01:45 PM $285.19 Up $0.00 $285.37 $285.19 0
01:44 PM $285.32 Up $0.10 $285.32 $285.32 100
01:40 PM $285.22 Up $0.06 $285.22 $285.22 100
01:40 PM $285.22 Up $0.00 $285.22 $285.22 0
01:40 PM $285.22 Up $0.00 $285.22 $285.22 0
01:40 PM $285.22 Up $0.00 $285.22 $285.22 0
01:39 PM $285.16 Down $ -0.21 $285.19 $285.16 600
01:38 PM $285.37 Up $0.12 $285.37 $285.33 1,000
01:35 PM $285.25 Up $0.05 $285.25 $285.25 100
01:35 PM $285.25 Up $0.00 $285.25 $285.25 0
01:35 PM $285.25 Up $0.00 $285.25 $285.25 0
01:34 PM $285.20 Down $ -0.04 $285.20 $285.16 200
01:31 PM $285.24 Up $0.14 $285.24 $285.24 100
01:31 PM $285.24 Up $0.00 $285.24 $285.24 0
01:31 PM $285.24 Up $0.00 $285.24 $285.24 0
01:30 PM $285.10 Up $0.06 $285.10 $285.10 100
01:28 PM $285.04 Up $0.14 $285.10 $285.04 200
01:28 PM $285.04 Up $0.00 $285.10 $285.04 0
01:24 PM $284.90 Up $0.10 $284.90 $284.90 100
01:24 PM $284.90 Up $0.00 $284.90 $284.90 0
01:24 PM $284.90 Up $0.00 $284.90 $284.90 0
01:24 PM $284.90 Up $0.00 $284.90 $284.90 0
01:22 PM $284.80 Down $ -0.10 $284.89 $284.80 300
01:22 PM $284.80 Up $0.00 $284.89 $284.80 0
01:19 PM $284.90 Up $0.18 $284.90 $284.81 300
01:19 PM $284.90 Up $0.00 $284.90 $284.81 0
01:19 PM $284.90 Up $0.00 $284.90 $284.81 0
01:18 PM $284.72 Down $ -0.07 $284.72 $284.72 200
01:15 PM $284.79 Down $ -0.07 $284.79 $284.65 800
01:15 PM $284.79 Up $0.00 $284.79 $284.65 0
01:15 PM $284.79 Up $0.00 $284.79 $284.65 0
01:13 PM $284.86 Up $0.00 $284.86 $284.86 100
01:13 PM $284.86 Up $0.00 $284.86 $284.86 0
01:12 PM $284.86 Down $ -0.09 $284.93 $284.86 700
01:11 PM $284.95 Down $ -0.20 $284.96 $284.95 300
01:09 PM $285.15 Up $0.10 $285.15 $285.15 100
01:09 PM $285.15 Up $0.00 $285.15 $285.15 0
01:08 PM $285.05 Down $ -0.10 $285.16 $285.05 200
01:07 PM $285.15 Down $ -0.09 $285.17 $285.04 400
01:03 PM $285.24 Up $0.20 $285.24 $285.24 100
01:03 PM $285.24 Up $0.00 $285.24 $285.24 0
01:03 PM $285.24 Up $0.00 $285.24 $285.24 0
01:03 PM $285.24 Up $0.00 $285.24 $285.24 0
01:01 PM $285.04 Up $0.12 $285.04 $285.02 300
01:01 PM $285.04 Up $0.00 $285.04 $285.02 0
12:54 PM $284.92 Down $ -0.09 $284.92 $284.92 100
12:54 PM $284.92 Up $0.00 $284.92 $284.92 0
12:54 PM $284.92 Up $0.00 $284.92 $284.92 0
12:54 PM $284.92 Up $0.00 $284.92 $284.92 0
12:54 PM $284.92 Up $0.00 $284.92 $284.92 0
12:54 PM $284.92 Up $0.00 $284.92 $284.92 0
12:54 PM $284.92 Up $0.00 $284.92 $284.92 0
12:52 PM $285.01 Up $0.00 $285.11 $285.01 200
12:52 PM $285.01 Up $0.00 $285.11 $285.01 0
12:48 PM $285.01 Up $0.05 $285.01 $284.86 200
12:48 PM $285.01 Up $0.00 $285.01 $284.86 0
12:48 PM $285.01 Up $0.00 $285.01 $284.86 0
12:48 PM $285.01 Up $0.00 $285.01 $284.86 0
12:47 PM $284.96 Up $0.27 $284.96 $284.82 500
12:46 PM $284.69 Down $ -0.14 $284.69 $284.69 100
12:42 PM $284.83 Down $ -0.37 $285.10 $284.61 2,200
12:42 PM $284.83 Up $0.00 $285.10 $284.61 0
12:42 PM $284.83 Up $0.00 $285.10 $284.61 0
12:42 PM $284.83 Up $0.00 $285.10 $284.61 0
12:35 PM $285.20 Down $ -0.08 $285.20 $285.20 100
12:35 PM $285.20 Up $0.00 $285.20 $285.20 0
12:35 PM $285.20 Up $0.00 $285.20 $285.20 0
12:35 PM $285.20 Up $0.00 $285.20 $285.20 0
12:35 PM $285.20 Up $0.00 $285.20 $285.20 0
12:35 PM $285.20 Up $0.00 $285.20 $285.20 0
12:35 PM $285.20 Up $0.00 $285.20 $285.20 0
12:31 PM $285.28 Up $0.01 $285.28 $285.28 100
12:31 PM $285.28 Up $0.00 $285.28 $285.28 0
12:31 PM $285.28 Up $0.00 $285.28 $285.28 0
12:31 PM $285.28 Up $0.00 $285.28 $285.28 0
12:30 PM $285.27 Up $0.12 $285.27 $285.27 100
12:22 PM $285.15 Down $ -0.08 $285.15 $285.09 500
12:22 PM $285.15 Up $0.00 $285.15 $285.09 0
12:22 PM $285.15 Up $0.00 $285.15 $285.09 0
12:22 PM $285.15 Up $0.00 $285.15 $285.09 0
12:22 PM $285.15 Up $0.00 $285.15 $285.09 0
12:22 PM $285.15 Up $0.00 $285.15 $285.09 0
12:22 PM $285.15 Up $0.00 $285.15 $285.09 0
12:22 PM $285.15 Up $0.00 $285.15 $285.09 0
12:19 PM $285.23 Down $ -0.11 $285.33 $285.23 300
12:19 PM $285.23 Up $0.00 $285.33 $285.23 0
12:19 PM $285.23 Up $0.00 $285.33 $285.23 0
12:18 PM $285.34 Up $0.14 $285.34 $285.16 500
12:17 PM $285.20 Down $ -0.30 $285.33 $285.20 400
12:16 PM $285.50 Up $0.08 $285.51 $285.50 200
12:10 PM $285.42 Down $ -0.11 $285.43 $285.42 200
12:10 PM $285.42 Up $0.00 $285.43 $285.42 0
12:10 PM $285.42 Up $0.00 $285.43 $285.42 0
12:10 PM $285.42 Up $0.00 $285.43 $285.42 0
12:10 PM $285.42 Up $0.00 $285.43 $285.42 0
12:10 PM $285.42 Up $0.00 $285.43 $285.42 0
12:08 PM $285.53 Down $ -0.15 $285.56 $285.53 300
12:08 PM $285.53 Up $0.00 $285.56 $285.53 0
12:04 PM $285.68 Up $0.11 $285.68 $285.68 100
12:04 PM $285.68 Up $0.00 $285.68 $285.68 0
12:04 PM $285.68 Up $0.00 $285.68 $285.68 0
12:04 PM $285.68 Up $0.00 $285.68 $285.68 0
12:03 PM $285.57 Down $ -0.04 $285.57 $285.50 700
12:02 PM $285.61 Up $0.12 $285.61 $285.61 100
12:01 PM $285.49 Up $0.11 $285.49 $285.49 100
12:00 PM $285.38 Up $0.07 $285.38 $285.29 700
11:59 AM $285.31 Down $ -0.11 $285.32 $285.31 500
11:58 AM $285.42 Up $0.15 $285.42 $285.42 100
11:56 AM $285.27 Up $0.35 $285.27 $285.08 500
11:56 AM $285.27 Up $0.00 $285.27 $285.08 0
11:54 AM $284.92 Up $0.19 $285.05 $284.88 1,300
11:54 AM $284.92 Up $0.00 $285.05 $284.88 0
11:52 AM $284.73 Up $0.24 $284.76 $284.53 900
11:52 AM $284.73 Up $0.00 $284.76 $284.53 0
11:51 AM $284.49 Down $ -0.13 $284.51 $284.49 500
11:50 AM $284.62 Down $ -0.11 $284.62 $284.62 200
11:48 AM $284.73 Up $0.12 $284.73 $284.73 100
11:48 AM $284.73 Up $0.00 $284.73 $284.73 0
11:47 AM $284.62 Down $ -0.02 $284.62 $284.62 100
11:46 AM $284.64 Up $0.04 $284.74 $284.62 1,100
11:45 AM $284.60 Up $0.11 $284.60 $284.60 100
11:44 AM $284.49 Up $0.15 $284.49 $284.38 200
11:38 AM $284.34 Down $ -0.13 $284.35 $284.34 400
11:38 AM $284.34 Up $0.00 $284.35 $284.34 0
11:38 AM $284.34 Up $0.00 $284.35 $284.34 0
11:38 AM $284.34 Up $0.00 $284.35 $284.34 0
11:38 AM $284.34 Up $0.00 $284.35 $284.34 0
11:38 AM $284.34 Up $0.00 $284.35 $284.34 0
11:36 AM $284.47 Up $0.03 $284.48 $284.39 600
11:36 AM $284.47 Up $0.00 $284.48 $284.39 0
11:35 AM $284.44 Down $ -0.01 $284.47 $284.44 500
11:31 AM $284.45 Up $0.13 $284.45 $284.45 100
11:31 AM $284.45 Up $0.00 $284.45 $284.45 0
11:31 AM $284.45 Up $0.00 $284.45 $284.45 0
11:31 AM $284.45 Up $0.00 $284.45 $284.45 0
11:30 AM $284.32 Up $0.53 $284.32 $283.93 2,000
11:29 AM $283.79 Down $ -0.27 $283.92 $283.79 300
11:24 AM $284.06 Up $0.10 $284.06 $284.06 100
11:24 AM $284.06 Up $0.00 $284.06 $284.06 0
11:24 AM $284.06 Up $0.00 $284.06 $284.06 0
11:24 AM $284.06 Up $0.00 $284.06 $284.06 0
11:24 AM $284.06 Up $0.00 $284.06 $284.06 0
11:19 AM $283.96 Up $0.03 $283.96 $283.93 300
11:19 AM $283.96 Up $0.00 $283.96 $283.93 0
11:19 AM $283.96 Up $0.00 $283.96 $283.93 0
11:19 AM $283.96 Up $0.00 $283.96 $283.93 0
11:19 AM $283.96 Up $0.00 $283.96 $283.93 0
11:18 AM $283.93 Down $ -0.07 $283.93 $283.93 100
11:15 AM $284.00 Down $ -0.15 $284.01 $284.00 300
11:15 AM $284.00 Up $0.00 $284.01 $284.00 0
11:15 AM $284.00 Up $0.00 $284.01 $284.00 0
11:13 AM $284.15 Up $0.09 $284.15 $284.03 300
11:13 AM $284.15 Up $0.00 $284.15 $284.03 0
11:05 AM $284.06 Up $0.12 $284.06 $284.06 100
11:05 AM $284.06 Up $0.00 $284.06 $284.06 0
11:05 AM $284.06 Up $0.00 $284.06 $284.06 0
11:05 AM $284.06 Up $0.00 $284.06 $284.06 0
11:05 AM $284.06 Up $0.00 $284.06 $284.06 0
11:05 AM $284.06 Up $0.00 $284.06 $284.06 0
11:05 AM $284.06 Up $0.00 $284.06 $284.06 0
11:05 AM $284.06 Up $0.00 $284.06 $284.06 0
11:04 AM $283.94 Down $ -0.30 $284.30 $283.92 1,200
11:02 AM $284.24 Up $0.15 $284.24 $284.24 100
11:02 AM $284.24 Up $0.00 $284.24 $284.24 0
10:55 AM $284.09 Down $ -0.01 $284.09 $284.09 200
10:55 AM $284.09 Up $0.00 $284.09 $284.09 0
10:55 AM $284.09 Up $0.00 $284.09 $284.09 0
10:55 AM $284.09 Up $0.00 $284.09 $284.09 0
10:55 AM $284.09 Up $0.00 $284.09 $284.09 0
10:55 AM $284.09 Up $0.00 $284.09 $284.09 0
10:55 AM $284.09 Up $0.00 $284.09 $284.09 0
10:54 AM $284.10 Up $0.05 $284.25 $284.10 200
10:53 AM $284.05 Up $0.00 $284.05 $284.05 100
10:52 AM $284.05 Up $0.00 $284.05 $284.03 200
10:51 AM $284.05 Up $0.03 $284.05 $284.02 300
10:44 AM $284.02 Down $ -0.06 $284.02 $284.02 100
10:44 AM $284.02 Up $0.00 $284.02 $284.02 0
10:44 AM $284.02 Up $0.00 $284.02 $284.02 0
10:44 AM $284.02 Up $0.00 $284.02 $284.02 0
10:44 AM $284.02 Up $0.00 $284.02 $284.02 0
10:44 AM $284.02 Up $0.00 $284.02 $284.02 0
10:44 AM $284.02 Up $0.00 $284.02 $284.02 0
10:43 AM $284.08 Down $ -0.12 $284.08 $284.06 600
10:41 AM $284.20 Up $0.04 $284.20 $284.17 200
10:41 AM $284.20 Up $0.00 $284.20 $284.17 0
10:40 AM $284.16 Up $0.16 $284.16 $284.16 100
10:37 AM $284.00 Up $0.11 $284.00 $283.99 200
10:37 AM $284.00 Up $0.00 $284.00 $283.99 0
10:37 AM $284.00 Up $0.00 $284.00 $283.99 0
10:31 AM $283.89 Up $0.11 $283.89 $283.89 100
10:31 AM $283.89 Up $0.00 $283.89 $283.89 0
10:31 AM $283.89 Up $0.00 $283.89 $283.89 0
10:31 AM $283.89 Up $0.00 $283.89 $283.89 0
10:31 AM $283.89 Up $0.00 $283.89 $283.89 0
10:31 AM $283.89 Up $0.00 $283.89 $283.89 0
10:29 AM $283.78 Up $0.12 $283.78 $283.78 100
10:29 AM $283.78 Up $0.00 $283.78 $283.78 0
10:24 AM $283.66 Up $0.11 $283.66 $283.65 200
10:24 AM $283.66 Up $0.00 $283.66 $283.65 0
10:24 AM $283.66 Up $0.00 $283.66 $283.65 0
10:24 AM $283.66 Up $0.00 $283.66 $283.65 0
10:24 AM $283.66 Up $0.00 $283.66 $283.65 0
10:20 AM $283.55 Down $ -0.09 $283.57 $283.55 300
10:20 AM $283.55 Up $0.00 $283.57 $283.55 0
10:20 AM $283.55 Up $0.00 $283.57 $283.55 0
10:20 AM $283.55 Up $0.00 $283.57 $283.55 0
10:18 AM $283.64 Up $0.03 $283.73 $283.64 200
10:18 AM $283.64 Up $0.00 $283.73 $283.64 0
10:15 AM $283.61 Up $0.12 $283.61 $283.59 200
10:15 AM $283.61 Up $0.00 $283.61 $283.59 0
10:15 AM $283.61 Up $0.00 $283.61 $283.59 0
10:14 AM $283.49 Up $0.00 $283.49 $283.38 200
10:09 AM $283.49 Up $0.11 $283.49 $283.49 100
10:09 AM $283.49 Up $0.00 $283.49 $283.49 0
10:09 AM $283.49 Up $0.00 $283.49 $283.49 0
10:09 AM $283.49 Up $0.00 $283.49 $283.49 0
10:09 AM $283.49 Up $0.00 $283.49 $283.49 0
10:08 AM $283.38 Down $ -0.10 $283.38 $283.38 100
10:07 AM $283.48 Up $0.11 $283.49 $283.48 200
10:02 AM $283.37 Up $0.18 $283.37 $283.30 200
10:02 AM $283.37 Up $0.00 $283.37 $283.30 0
10:02 AM $283.37 Up $0.00 $283.37 $283.30 0
10:02 AM $283.37 Up $0.00 $283.37 $283.30 0
10:02 AM $283.37 Up $0.00 $283.37 $283.30 0
09:59 AM $283.19 Down $ -0.09 $283.30 $283.19 200
09:59 AM $283.19 Up $0.00 $283.30 $283.19 0
09:59 AM $283.19 Up $0.00 $283.30 $283.19 0
09:57 AM $283.28 Down $ -0.34 $283.40 $283.28 400
09:57 AM $283.28 Up $0.00 $283.40 $283.28 0
09:56 AM $283.62 Up $0.16 $283.62 $283.50 200
09:53 AM $283.46 Down $ -0.10 $283.58 $283.46 200
09:53 AM $283.46 Up $0.00 $283.58 $283.46 0
09:53 AM $283.46 Up $0.00 $283.58 $283.46 0
09:52 AM $283.56 Up $0.16 $283.56 $283.56 100
09:51 AM $283.40 Down $ -0.20 $283.40 $283.39 200
09:49 AM $283.60 Down $ -0.23 $283.71 $283.59 400
09:49 AM $283.60 Up $0.00 $283.71 $283.59 0
09:48 AM $283.83 Down $ -0.10 $283.84 $283.83 200
09:47 AM $283.93 Up $0.54 $283.93 $283.49 700
09:46 AM $283.39 Down $ -0.08 $283.49 $283.15 1,200
09:42 AM $283.47 Up $0.92 $283.47 $283.47 100
09:42 AM $283.47 Up $0.00 $283.47 $283.47 0
09:42 AM $283.47 Up $0.00 $283.47 $283.47 0
09:42 AM $283.47 Up $0.00 $283.47 $283.47 0
09:38 AM $282.55 Up $0.76 $282.55 $281.86 300
09:38 AM $282.55 Up $0.00 $282.55 $281.86 0
09:38 AM $282.55 Up $0.00 $282.55 $281.86 0
09:38 AM $282.55 Up $0.00 $282.55 $281.86 0
09:37 AM $281.79 Down $ -0.17 $282.47 $281.79 400
09:35 AM $281.96 Up $0.26 $281.96 $281.96 100
09:35 AM $281.96 Up $0.00 $281.96 $281.96 0
09:33 AM $281.70 Up $0.74 $281.70 $281.70 100
09:33 AM $281.70 Up $0.00 $281.70 $281.70 0
09:29 AM $280.96 Down $ -0.72 $281.12 $280.96 0
09:29 AM $280.96 Up $0.00 $281.12 $280.96 0
09:29 AM $280.96 Up $0.00 $281.12 $280.96 0
Previous close $281.68

One month history

Date Closing Opening High Low Volume
23-07-2025 $285.62 $285.37 $286.32 $284.61 167,500
22-07-2025 $281.68 $281.86 $283.41 $281.23 83,600
21-07-2025 $284.35 $287.44 $287.44 $284.25 66,900
18-07-2025 $288.96 $287.12 $289.15 $286.34 180,700
17-07-2025 $285.62 $285.98 $286.34 $284.63 129,300
16-07-2025 $284.07 $282.18 $284.27 $281.79 83,500
15-07-2025 $283.18 $284.40 $284.47 $282.95 91,700
14-07-2025 $284.97 $284.89 $286.27 $284.60 115,300
11-07-2025 $281.61 $281.15 $282.29 $280.85 76,700
10-07-2025 $283.73 $283.93 $285.15 $283.46 145,700
09-07-2025 $280.34 $281.20 $282.01 $280.26 120,100
08-07-2025 $278.69 $279.15 $279.15 $277.31 188,000
07-07-2025 $281.50 $281.78 $282.00 $280.65 276,000
04-07-2025 $277.04 $276.27 $277.66 $276.10 35,300
03-07-2025 $275.61 $275.20 $275.82 $274.85 119,100
02-07-2025 $273.88 $274.35 $275.07 $272.27 211,600
30-06-2025 $277.77 $275.71 $278.05 $275.70 169,100
27-06-2025 $276.64 $276.01 $277.15 $274.71 181,200
26-06-2025 $274.09 $274.43 $274.73 $272.53 129,300
25-06-2025 $273.88 $273.79 $275.12 $273.62 100,100
24-06-2025 $274.44 $274.98 $275.18 $274.09 90,000
23-06-2025 $272.45 $272.19 $273.18 $270.75 95,800
20-06-2025 $270.69 $270.48 $271.56 $269.50 429,800
19-06-2025 $271.36 $270.29 $272.20 $270.29 33,500
18-06-2025 $270.85 $271.11 $272.39 $270.00 145,600
17-06-2025 $272.57 $272.42 $272.92 $271.18 117,700
16-06-2025 $273.29 $273.14 $274.05 $272.38 103,200
13-06-2025 $271.52 $272.86 $273.19 $271.10 215,000
12-06-2025 $274.90 $273.66 $275.29 $273.30 143,800
11-06-2025 $272.30 $272.66 $272.96 $271.16 237,100
Graphs are not available, please refer to the detailed table
Back to top