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