Quotes and Market Data
Find a quote
WSP GLOBAL INC
280.13 Up 2.98 (1.06 %)
Delayed : 2025/09/03 17:40:00
- Previous close $277.15
- Opening $276.53
- Price Ask $279.35
- Price Bid $279.35
- Size Bid 1
- Size Ask 1
- Today High $280.66
- Today Low $276.41
- 52 Weeks High $289.94
- 52 Weeks Low $217.42
- Volume 194,005
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $280.13 | Up $0.00 | $280.13 | $280.13 | 76,600 |
| 03:59 PM | $280.13 | Up $0.24 | $280.14 | $279.80 | 3,500 |
| 03:58 PM | $279.90 | Up $0.04 | $279.94 | $279.79 | 2,800 |
| 03:57 PM | $279.85 | Down $ -0.18 | $280.03 | $279.85 | 400 |
| 03:56 PM | $280.03 | Down $ -0.04 | $280.03 | $279.84 | 1,300 |
| 03:55 PM | $280.07 | Up $0.12 | $280.19 | $279.92 | 2,500 |
| 03:54 PM | $279.95 | Down $ -0.10 | $280.04 | $279.94 | 1,400 |
| 03:53 PM | $280.05 | Up $0.04 | $280.07 | $280.01 | 700 |
| 03:52 PM | $280.01 | Up $0.13 | $280.01 | $279.88 | 800 |
| 03:51 PM | $279.88 | Up $0.04 | $279.88 | $279.76 | 600 |
| 03:50 PM | $279.84 | Up $0.36 | $279.90 | $279.49 | 3,300 |
| 03:49 PM | $279.48 | Up $0.06 | $279.48 | $279.43 | 500 |
| 03:48 PM | $279.42 | Up $0.10 | $279.42 | $279.28 | 1,500 |
| 03:47 PM | $279.32 | Down $ -0.05 | $279.41 | $279.31 | 700 |
| 03:46 PM | $279.37 | Down $ -0.01 | $279.44 | $279.37 | 500 |
| 03:45 PM | $279.38 | Down $ -0.20 | $279.46 | $279.38 | 300 |
| 03:44 PM | $279.58 | Down $ -0.07 | $279.68 | $279.58 | 1,000 |
| 03:43 PM | $279.65 | Up $0.00 | $279.66 | $279.65 | 200 |
| 03:42 PM | $279.65 | Down $ -0.05 | $279.65 | $279.48 | 500 |
| 03:41 PM | $279.70 | Up $0.13 | $279.70 | $279.65 | 300 |
| 03:40 PM | $279.57 | Up $0.25 | $279.57 | $279.46 | 700 |
| 03:39 PM | $279.32 | Down $ -0.15 | $279.36 | $279.32 | 500 |
| 03:37 PM | $279.47 | Down $ -0.16 | $279.58 | $279.44 | 800 |
| 03:37 PM | $279.47 | Up $0.00 | $279.58 | $279.44 | 0 |
| 03:36 PM | $279.63 | Up $0.30 | $279.63 | $279.42 | 1,500 |
| 03:35 PM | $279.33 | Down $ -0.24 | $279.44 | $279.33 | 1,300 |
| 03:34 PM | $279.57 | Up $0.01 | $279.57 | $279.57 | 100 |
| 03:33 PM | $279.56 | Up $0.12 | $279.56 | $279.44 | 500 |
| 03:32 PM | $279.44 | Up $0.05 | $279.44 | $279.44 | 100 |
| 03:31 PM | $279.39 | Up $0.21 | $279.39 | $279.31 | 300 |
| 03:30 PM | $279.18 | Down $ -0.08 | $279.22 | $279.18 | 300 |
| 03:29 PM | $279.26 | Down $ -0.01 | $279.38 | $279.26 | 700 |
| 03:28 PM | $279.28 | Up $0.10 | $279.31 | $279.23 | 300 |
| 03:23 PM | $279.17 | Up $0.00 | $279.17 | $279.17 | 100 |
| 03:23 PM | $279.17 | Up $0.00 | $279.17 | $279.17 | 0 |
| 03:23 PM | $279.17 | Up $0.00 | $279.17 | $279.17 | 0 |
| 03:23 PM | $279.17 | Up $0.00 | $279.17 | $279.17 | 0 |
| 03:23 PM | $279.17 | Up $0.00 | $279.17 | $279.17 | 0 |
| 03:22 PM | $279.17 | Down $ -0.03 | $279.17 | $279.17 | 200 |
| 03:21 PM | $279.20 | Down $ -0.01 | $279.20 | $279.20 | 200 |
| 03:20 PM | $279.21 | Down $ -0.05 | $279.21 | $279.21 | 200 |
| 03:16 PM | $279.26 | Down $ -0.08 | $279.26 | $279.26 | 100 |
| 03:16 PM | $279.26 | Up $0.00 | $279.26 | $279.26 | 0 |
| 03:16 PM | $279.26 | Up $0.00 | $279.26 | $279.26 | 0 |
| 03:16 PM | $279.26 | Up $0.00 | $279.26 | $279.26 | 0 |
| 03:15 PM | $279.34 | Up $0.11 | $279.34 | $279.33 | 200 |
| 03:11 PM | $279.23 | Down $ -0.15 | $279.27 | $279.23 | 400 |
| 03:11 PM | $279.23 | Up $0.00 | $279.27 | $279.23 | 0 |
| 03:11 PM | $279.23 | Up $0.00 | $279.27 | $279.23 | 0 |
| 03:11 PM | $279.23 | Up $0.00 | $279.27 | $279.23 | 0 |
| 03:04 PM | $279.38 | Up $0.04 | $279.38 | $279.38 | 100 |
| 03:04 PM | $279.38 | Up $0.00 | $279.38 | $279.38 | 0 |
| 03:04 PM | $279.38 | Up $0.00 | $279.38 | $279.38 | 0 |
| 03:04 PM | $279.38 | Up $0.00 | $279.38 | $279.38 | 0 |
| 03:04 PM | $279.38 | Up $0.00 | $279.38 | $279.38 | 0 |
| 03:04 PM | $279.38 | Up $0.00 | $279.38 | $279.38 | 0 |
| 03:04 PM | $279.38 | Up $0.00 | $279.38 | $279.38 | 0 |
| 03:03 PM | $279.34 | Up $0.11 | $279.34 | $279.30 | 800 |
| 03:00 PM | $279.23 | Down $ -0.07 | $279.27 | $279.23 | 300 |
| 03:00 PM | $279.23 | Up $0.00 | $279.27 | $279.23 | 0 |
| 03:00 PM | $279.23 | Up $0.00 | $279.27 | $279.23 | 0 |
| 02:58 PM | $279.30 | Down $ -0.14 | $279.43 | $279.30 | 300 |
| 02:58 PM | $279.30 | Up $0.00 | $279.43 | $279.30 | 0 |
| 02:57 PM | $279.44 | Down $ -0.11 | $279.44 | $279.44 | 100 |
| 02:56 PM | $279.55 | Down $ -0.06 | $279.55 | $279.55 | 200 |
| 02:50 PM | $279.61 | Up $0.23 | $279.61 | $279.48 | 300 |
| 02:50 PM | $279.61 | Up $0.00 | $279.61 | $279.48 | 0 |
| 02:50 PM | $279.61 | Up $0.00 | $279.61 | $279.48 | 0 |
| 02:50 PM | $279.61 | Up $0.00 | $279.61 | $279.48 | 0 |
| 02:50 PM | $279.61 | Up $0.00 | $279.61 | $279.48 | 0 |
| 02:50 PM | $279.61 | Up $0.00 | $279.61 | $279.48 | 0 |
| 02:46 PM | $279.38 | Down $ -0.11 | $279.44 | $279.38 | 300 |
| 02:46 PM | $279.38 | Up $0.00 | $279.44 | $279.38 | 0 |
| 02:46 PM | $279.38 | Up $0.00 | $279.44 | $279.38 | 0 |
| 02:46 PM | $279.38 | Up $0.00 | $279.44 | $279.38 | 0 |
| 02:45 PM | $279.49 | Up $0.12 | $279.49 | $279.48 | 200 |
| 02:43 PM | $279.37 | Up $0.13 | $279.37 | $279.36 | 200 |
| 02:43 PM | $279.37 | Up $0.00 | $279.37 | $279.36 | 0 |
| 02:40 PM | $279.24 | Up $0.10 | $279.25 | $279.24 | 200 |
| 02:40 PM | $279.24 | Up $0.00 | $279.25 | $279.24 | 0 |
| 02:40 PM | $279.24 | Up $0.00 | $279.25 | $279.24 | 0 |
| 02:39 PM | $279.14 | Down $ -0.17 | $279.14 | $279.14 | 200 |
| 02:37 PM | $279.31 | Down $ -0.11 | $279.31 | $279.31 | 200 |
| 02:37 PM | $279.31 | Up $0.00 | $279.31 | $279.31 | 0 |
| 02:36 PM | $279.42 | Up $0.06 | $279.42 | $279.42 | 100 |
| 02:35 PM | $279.36 | Down $ -0.03 | $279.36 | $279.36 | 300 |
| 02:32 PM | $279.39 | Down $ -0.13 | $279.39 | $279.39 | 400 |
| 02:32 PM | $279.39 | Up $0.00 | $279.39 | $279.39 | 0 |
| 02:32 PM | $279.39 | Up $0.00 | $279.39 | $279.39 | 0 |
| 02:30 PM | $279.52 | Up $0.10 | $279.52 | $279.51 | 400 |
| 02:30 PM | $279.52 | Up $0.00 | $279.52 | $279.51 | 0 |
| 02:29 PM | $279.42 | Up $0.12 | $279.42 | $279.41 | 500 |
| 02:26 PM | $279.30 | Up $0.11 | $279.31 | $279.29 | 700 |
| 02:26 PM | $279.30 | Up $0.00 | $279.31 | $279.29 | 0 |
| 02:26 PM | $279.30 | Up $0.00 | $279.31 | $279.29 | 0 |
| 02:25 PM | $279.19 | Down $ -0.24 | $279.32 | $279.19 | 600 |
| 02:23 PM | $279.43 | Up $0.11 | $279.43 | $279.37 | 1,000 |
| 02:23 PM | $279.43 | Up $0.00 | $279.43 | $279.37 | 0 |
| 02:21 PM | $279.32 | Down $ -0.01 | $279.32 | $279.32 | 100 |
| 02:21 PM | $279.32 | Up $0.00 | $279.32 | $279.32 | 0 |
| 02:19 PM | $279.33 | Down $ -0.05 | $279.33 | $279.33 | 400 |
| 02:19 PM | $279.33 | Up $0.00 | $279.33 | $279.33 | 0 |
| 02:10 PM | $279.38 | Down $ -0.10 | $279.39 | $279.38 | 300 |
| 02:10 PM | $279.38 | Up $0.00 | $279.39 | $279.38 | 0 |
| 02:10 PM | $279.38 | Up $0.00 | $279.39 | $279.38 | 0 |
| 02:10 PM | $279.38 | Up $0.00 | $279.39 | $279.38 | 0 |
| 02:10 PM | $279.38 | Up $0.00 | $279.39 | $279.38 | 0 |
| 02:10 PM | $279.38 | Up $0.00 | $279.39 | $279.38 | 0 |
| 02:10 PM | $279.38 | Up $0.00 | $279.39 | $279.38 | 0 |
| 02:10 PM | $279.38 | Up $0.00 | $279.39 | $279.38 | 0 |
| 02:10 PM | $279.38 | Up $0.00 | $279.39 | $279.38 | 0 |
| 02:08 PM | $279.48 | Up $0.08 | $279.48 | $279.48 | 100 |
| 02:08 PM | $279.48 | Up $0.00 | $279.48 | $279.48 | 0 |
| 02:07 PM | $279.40 | Down $ -0.07 | $279.40 | $279.40 | 100 |
| 02:04 PM | $279.47 | Up $0.17 | $279.47 | $279.47 | 200 |
| 02:04 PM | $279.47 | Up $0.00 | $279.47 | $279.47 | 0 |
| 02:04 PM | $279.47 | Up $0.00 | $279.47 | $279.47 | 0 |
| 01:51 PM | $279.30 | Up $0.19 | $279.30 | $279.24 | 200 |
| 01:51 PM | $279.30 | Up $0.00 | $279.30 | $279.24 | 0 |
| 01:51 PM | $279.30 | Up $0.00 | $279.30 | $279.24 | 0 |
| 01:51 PM | $279.30 | Up $0.00 | $279.30 | $279.24 | 0 |
| 01:51 PM | $279.30 | Up $0.00 | $279.30 | $279.24 | 0 |
| 01:51 PM | $279.30 | Up $0.00 | $279.30 | $279.24 | 0 |
| 01:51 PM | $279.30 | Up $0.00 | $279.30 | $279.24 | 0 |
| 01:51 PM | $279.30 | Up $0.00 | $279.30 | $279.24 | 0 |
| 01:51 PM | $279.30 | Up $0.00 | $279.30 | $279.24 | 0 |
| 01:51 PM | $279.30 | Up $0.00 | $279.30 | $279.24 | 0 |
| 01:51 PM | $279.30 | Up $0.00 | $279.30 | $279.24 | 0 |
| 01:51 PM | $279.30 | Up $0.00 | $279.30 | $279.24 | 0 |
| 01:51 PM | $279.30 | Up $0.00 | $279.30 | $279.24 | 0 |
| 01:48 PM | $279.11 | Up $0.15 | $279.11 | $279.11 | 100 |
| 01:48 PM | $279.11 | Up $0.00 | $279.11 | $279.11 | 0 |
| 01:48 PM | $279.11 | Up $0.00 | $279.11 | $279.11 | 0 |
| 01:47 PM | $278.96 | Down $ -0.06 | $279.12 | $278.96 | 700 |
| 01:45 PM | $279.03 | Down $ -0.37 | $279.27 | $279.03 | 400 |
| 01:45 PM | $279.03 | Up $0.00 | $279.27 | $279.03 | 0 |
| 01:42 PM | $279.39 | Down $ -0.12 | $279.68 | $279.39 | 1,800 |
| 01:42 PM | $279.39 | Up $0.00 | $279.68 | $279.39 | 0 |
| 01:42 PM | $279.39 | Up $0.00 | $279.68 | $279.39 | 0 |
| 01:41 PM | $279.51 | Down $ -0.31 | $279.62 | $279.50 | 400 |
| 01:40 PM | $279.82 | Up $0.06 | $279.82 | $279.61 | 400 |
| 01:38 PM | $279.76 | Down $ -0.12 | $279.76 | $279.76 | 200 |
| 01:38 PM | $279.76 | Up $0.00 | $279.76 | $279.76 | 0 |
| 01:32 PM | $279.88 | Down $ -0.11 | $279.88 | $279.88 | 300 |
| 01:32 PM | $279.88 | Up $0.00 | $279.88 | $279.88 | 0 |
| 01:32 PM | $279.88 | Up $0.00 | $279.88 | $279.88 | 0 |
| 01:32 PM | $279.88 | Up $0.00 | $279.88 | $279.88 | 0 |
| 01:32 PM | $279.88 | Up $0.00 | $279.88 | $279.88 | 0 |
| 01:32 PM | $279.88 | Up $0.00 | $279.88 | $279.88 | 0 |
| 01:31 PM | $279.99 | Up $0.09 | $279.99 | $279.85 | 600 |
| 01:26 PM | $279.90 | Up $0.10 | $279.90 | $279.79 | 200 |
| 01:26 PM | $279.90 | Up $0.00 | $279.90 | $279.79 | 0 |
| 01:26 PM | $279.90 | Up $0.00 | $279.90 | $279.79 | 0 |
| 01:26 PM | $279.90 | Up $0.00 | $279.90 | $279.79 | 0 |
| 01:26 PM | $279.90 | Up $0.00 | $279.90 | $279.79 | 0 |
| 01:25 PM | $279.80 | Down $ -0.25 | $279.91 | $279.79 | 900 |
| 01:23 PM | $280.05 | Up $0.06 | $280.05 | $280.05 | 100 |
| 01:23 PM | $280.05 | Up $0.00 | $280.05 | $280.05 | 0 |
| 01:22 PM | $279.99 | Up $0.11 | $279.99 | $279.99 | 100 |
| 01:20 PM | $279.89 | Up $0.00 | $279.89 | $279.89 | 100 |
| 01:20 PM | $279.89 | Up $0.00 | $279.89 | $279.89 | 0 |
| 01:17 PM | $279.88 | Up $0.01 | $279.88 | $279.88 | 100 |
| 01:17 PM | $279.88 | Up $0.00 | $279.88 | $279.88 | 0 |
| 01:17 PM | $279.88 | Up $0.00 | $279.88 | $279.88 | 0 |
| 01:16 PM | $279.87 | Up $0.00 | $279.87 | $279.87 | 100 |
| 01:15 PM | $279.87 | Up $0.13 | $279.87 | $279.87 | 100 |
| 01:12 PM | $279.74 | Up $0.07 | $279.74 | $279.64 | 800 |
| 01:12 PM | $279.74 | Up $0.00 | $279.74 | $279.64 | 0 |
| 01:12 PM | $279.74 | Up $0.00 | $279.74 | $279.64 | 0 |
| 01:11 PM | $279.67 | Up $0.17 | $279.67 | $279.58 | 300 |
| 01:09 PM | $279.50 | Down $ -0.11 | $279.51 | $279.50 | 400 |
| 01:09 PM | $279.50 | Up $0.00 | $279.51 | $279.50 | 0 |
| 01:05 PM | $279.61 | Up $0.12 | $279.61 | $279.60 | 300 |
| 01:05 PM | $279.61 | Up $0.00 | $279.61 | $279.60 | 0 |
| 01:05 PM | $279.61 | Up $0.00 | $279.61 | $279.60 | 0 |
| 01:05 PM | $279.61 | Up $0.00 | $279.61 | $279.60 | 0 |
| 01:04 PM | $279.50 | Up $0.00 | $279.50 | $279.50 | 100 |
| 01:03 PM | $279.50 | Up $0.06 | $279.50 | $279.50 | 100 |
| 01:01 PM | $279.44 | Up $0.16 | $279.44 | $279.43 | 200 |
| 01:01 PM | $279.44 | Up $0.00 | $279.44 | $279.43 | 0 |
| 12:52 PM | $279.28 | Down $ -0.15 | $279.37 | $279.28 | 300 |
| 12:52 PM | $279.28 | Up $0.00 | $279.37 | $279.28 | 0 |
| 12:52 PM | $279.28 | Up $0.00 | $279.37 | $279.28 | 0 |
| 12:52 PM | $279.28 | Up $0.00 | $279.37 | $279.28 | 0 |
| 12:52 PM | $279.28 | Up $0.00 | $279.37 | $279.28 | 0 |
| 12:52 PM | $279.28 | Up $0.00 | $279.37 | $279.28 | 0 |
| 12:52 PM | $279.28 | Up $0.00 | $279.37 | $279.28 | 0 |
| 12:52 PM | $279.28 | Up $0.00 | $279.37 | $279.28 | 0 |
| 12:52 PM | $279.28 | Up $0.00 | $279.37 | $279.28 | 0 |
| 12:50 PM | $279.43 | Up $0.02 | $279.60 | $279.43 | 1,600 |
| 12:50 PM | $279.43 | Up $0.00 | $279.60 | $279.43 | 0 |
| 12:45 PM | $279.41 | Down $ -0.50 | $279.70 | $279.41 | 1,000 |
| 12:45 PM | $279.41 | Up $0.00 | $279.70 | $279.41 | 0 |
| 12:45 PM | $279.41 | Up $0.00 | $279.70 | $279.41 | 0 |
| 12:45 PM | $279.41 | Up $0.00 | $279.70 | $279.41 | 0 |
| 12:45 PM | $279.41 | Up $0.00 | $279.70 | $279.41 | 0 |
| 12:41 PM | $279.91 | Up $0.00 | $279.91 | $279.91 | 100 |
| 12:41 PM | $279.91 | Up $0.00 | $279.91 | $279.91 | 0 |
| 12:41 PM | $279.91 | Up $0.00 | $279.91 | $279.91 | 0 |
| 12:41 PM | $279.91 | Up $0.00 | $279.91 | $279.91 | 0 |
| 12:40 PM | $279.91 | Up $0.20 | $279.91 | $279.81 | 300 |
| 12:38 PM | $279.71 | Down $ -0.14 | $279.76 | $279.71 | 400 |
| 12:38 PM | $279.71 | Up $0.00 | $279.76 | $279.71 | 0 |
| 12:33 PM | $279.85 | Up $0.01 | $279.85 | $279.85 | 100 |
| 12:33 PM | $279.85 | Up $0.00 | $279.85 | $279.85 | 0 |
| 12:33 PM | $279.85 | Up $0.00 | $279.85 | $279.85 | 0 |
| 12:33 PM | $279.85 | Up $0.00 | $279.85 | $279.85 | 0 |
| 12:33 PM | $279.85 | Up $0.00 | $279.85 | $279.85 | 0 |
| 12:32 PM | $279.84 | Up $0.09 | $279.84 | $279.84 | 100 |
| 12:30 PM | $279.75 | Down $ -0.24 | $279.83 | $279.75 | 200 |
| 12:30 PM | $279.75 | Up $0.00 | $279.83 | $279.75 | 0 |
| 12:25 PM | $279.99 | Down $ -0.12 | $279.99 | $279.99 | 100 |
| 12:25 PM | $279.99 | Up $0.00 | $279.99 | $279.99 | 0 |
| 12:25 PM | $279.99 | Up $0.00 | $279.99 | $279.99 | 0 |
| 12:25 PM | $279.99 | Up $0.00 | $279.99 | $279.99 | 0 |
| 12:25 PM | $279.99 | Up $0.00 | $279.99 | $279.99 | 0 |
| 12:21 PM | $280.11 | Up $0.16 | $280.12 | $280.07 | 400 |
| 12:21 PM | $280.11 | Up $0.00 | $280.12 | $280.07 | 0 |
| 12:21 PM | $280.11 | Up $0.00 | $280.12 | $280.07 | 0 |
| 12:21 PM | $280.11 | Up $0.00 | $280.12 | $280.07 | 0 |
| 12:17 PM | $279.95 | Up $0.11 | $279.95 | $279.95 | 100 |
| 12:17 PM | $279.95 | Up $0.00 | $279.95 | $279.95 | 0 |
| 12:17 PM | $279.95 | Up $0.00 | $279.95 | $279.95 | 0 |
| 12:17 PM | $279.95 | Up $0.00 | $279.95 | $279.95 | 0 |
| 12:16 PM | $279.84 | Down $ -0.23 | $279.99 | $279.84 | 800 |
| 12:11 PM | $280.07 | Up $0.09 | $280.19 | $279.97 | 1,600 |
| 12:11 PM | $280.07 | Up $0.00 | $280.19 | $279.97 | 0 |
| 12:11 PM | $280.07 | Up $0.00 | $280.19 | $279.97 | 0 |
| 12:11 PM | $280.07 | Up $0.00 | $280.19 | $279.97 | 0 |
| 12:11 PM | $280.07 | Up $0.00 | $280.19 | $279.97 | 0 |
| 12:06 PM | $279.98 | Down $ -0.14 | $279.98 | $279.98 | 100 |
| 12:06 PM | $279.98 | Up $0.00 | $279.98 | $279.98 | 0 |
| 12:06 PM | $279.98 | Up $0.00 | $279.98 | $279.98 | 0 |
| 12:06 PM | $279.98 | Up $0.00 | $279.98 | $279.98 | 0 |
| 12:06 PM | $279.98 | Up $0.00 | $279.98 | $279.98 | 0 |
| 12:05 PM | $280.12 | Up $0.25 | $280.12 | $280.05 | 500 |
| 12:03 PM | $279.87 | Down $ -0.25 | $279.92 | $279.87 | 500 |
| 12:03 PM | $279.87 | Up $0.00 | $279.92 | $279.87 | 0 |
| 12:01 PM | $280.12 | Down $ -0.25 | $280.28 | $280.12 | 700 |
| 12:01 PM | $280.12 | Up $0.00 | $280.28 | $280.12 | 0 |
| 11:59 AM | $280.37 | Down $ -0.02 | $280.37 | $280.36 | 200 |
| 11:59 AM | $280.37 | Up $0.00 | $280.37 | $280.36 | 0 |
| 11:58 AM | $280.39 | Down $ -0.07 | $280.46 | $280.39 | 200 |
| 11:57 AM | $280.46 | Down $ -0.13 | $280.46 | $280.40 | 600 |
| 11:55 AM | $280.59 | Up $0.07 | $280.62 | $280.59 | 300 |
| 11:55 AM | $280.59 | Up $0.00 | $280.62 | $280.59 | 0 |
| 11:54 AM | $280.52 | Up $0.04 | $280.52 | $280.52 | 200 |
| 11:53 AM | $280.48 | Down $ -0.06 | $280.60 | $280.48 | 700 |
| 11:52 AM | $280.54 | Down $ -0.02 | $280.66 | $280.54 | 1,000 |
| 11:51 AM | $280.56 | Up $0.22 | $280.56 | $280.48 | 400 |
| 11:50 AM | $280.34 | Up $0.32 | $280.34 | $280.22 | 1,000 |
| 11:49 AM | $280.02 | Down $ -0.07 | $280.09 | $280.02 | 600 |
| 11:48 AM | $280.09 | Up $0.00 | $280.23 | $280.09 | 1,300 |
| 11:47 AM | $280.09 | Up $0.04 | $280.14 | $280.07 | 400 |
| 11:46 AM | $280.05 | Down $ -0.09 | $280.11 | $280.05 | 300 |
| 11:45 AM | $280.14 | Up $0.05 | $280.17 | $280.13 | 300 |
| 11:44 AM | $280.09 | Up $0.08 | $280.09 | $280.00 | 1,000 |
| 11:43 AM | $280.01 | Down $ -0.10 | $280.01 | $280.01 | 200 |
| 11:42 AM | $280.11 | Up $0.05 | $280.11 | $280.11 | 200 |
| 11:41 AM | $280.06 | Up $0.18 | $280.06 | $279.87 | 900 |
| 11:40 AM | $279.88 | Down $ -0.02 | $279.89 | $279.88 | 200 |
| 11:39 AM | $279.90 | Down $ -0.06 | $279.90 | $279.90 | 100 |
| 11:38 AM | $279.96 | Down $ -0.01 | $279.98 | $279.88 | 400 |
| 11:37 AM | $279.97 | Up $0.09 | $279.97 | $279.82 | 600 |
| 11:36 AM | $279.88 | Up $0.07 | $279.88 | $279.79 | 200 |
| 11:35 AM | $279.81 | Up $0.06 | $279.87 | $279.81 | 500 |
| 11:34 AM | $279.75 | Down $ -0.06 | $279.84 | $279.75 | 300 |
| 11:33 AM | $279.81 | Down $ -0.04 | $279.81 | $279.75 | 400 |
| 11:32 AM | $279.85 | Up $0.16 | $279.85 | $279.84 | 200 |
| 11:31 AM | $279.69 | Up $0.07 | $279.69 | $279.59 | 800 |
| 11:30 AM | $279.62 | Up $0.01 | $279.65 | $279.62 | 400 |
| 11:29 AM | $279.61 | Down $0.00 | $279.61 | $279.61 | 100 |
| 11:27 AM | $279.61 | Down $ -0.03 | $279.61 | $279.61 | 100 |
| 11:27 AM | $279.61 | Up $0.00 | $279.61 | $279.61 | 0 |
| 11:26 AM | $279.65 | Down $ -0.03 | $279.65 | $279.65 | 100 |
| 11:25 AM | $279.67 | Up $0.04 | $279.67 | $279.67 | 100 |
| 11:24 AM | $279.63 | Down $ -0.12 | $279.68 | $279.63 | 300 |
| 11:23 AM | $279.75 | Up $0.15 | $279.75 | $279.64 | 300 |
| 11:22 AM | $279.60 | Up $0.14 | $279.60 | $279.57 | 300 |
| 11:21 AM | $279.46 | Down $ -0.34 | $279.62 | $279.46 | 400 |
| 11:20 AM | $279.80 | Down $ -0.08 | $279.80 | $279.80 | 200 |
| 11:19 AM | $279.88 | Up $0.08 | $279.88 | $279.88 | 200 |
| 11:18 AM | $279.80 | Down $ -0.11 | $279.86 | $279.80 | 300 |
| 11:16 AM | $279.91 | Up $0.18 | $279.92 | $279.85 | 300 |
| 11:16 AM | $279.91 | Up $0.00 | $279.92 | $279.85 | 0 |
| 11:15 AM | $279.73 | Down $ -0.08 | $279.73 | $279.73 | 100 |
| 11:14 AM | $279.81 | Down $ -0.01 | $279.81 | $279.81 | 100 |
| 11:13 AM | $279.82 | Up $0.03 | $279.89 | $279.82 | 300 |
| 11:12 AM | $279.79 | Up $0.01 | $279.79 | $279.79 | 200 |
| 11:11 AM | $279.78 | Down $ -0.03 | $279.78 | $279.78 | 100 |
| 11:10 AM | $279.81 | Down $ -0.07 | $279.81 | $279.81 | 900 |
| 11:09 AM | $279.88 | Up $0.04 | $279.88 | $279.88 | 100 |
| 11:08 AM | $279.84 | Down $ -0.12 | $279.84 | $279.83 | 200 |
| 11:07 AM | $279.96 | Up $0.17 | $279.96 | $279.81 | 200 |
| 11:06 AM | $279.79 | Down $ -0.01 | $279.96 | $279.79 | 1,200 |
| 11:05 AM | $279.80 | Up $0.05 | $279.81 | $279.80 | 200 |
| 11:04 AM | $279.75 | Up $0.02 | $279.75 | $279.75 | 100 |
| 11:03 AM | $279.73 | Down $ -0.02 | $279.74 | $279.73 | 200 |
| 11:02 AM | $279.75 | Up $0.07 | $279.81 | $279.69 | 600 |
| 11:01 AM | $279.68 | Up $0.16 | $279.69 | $279.62 | 700 |
| 11:00 AM | $279.52 | Down $ -0.23 | $279.72 | $279.52 | 1,400 |
| 10:59 AM | $279.75 | Up $0.16 | $279.80 | $279.65 | 600 |
| 10:58 AM | $279.59 | Up $0.17 | $279.59 | $279.30 | 300 |
| 10:57 AM | $279.42 | Up $0.01 | $279.44 | $279.42 | 200 |
| 10:56 AM | $279.41 | Up $0.18 | $279.41 | $279.34 | 400 |
| 10:55 AM | $279.23 | Down $ -0.04 | $279.30 | $279.17 | 800 |
| 10:54 AM | $279.27 | Up $0.06 | $279.27 | $279.24 | 500 |
| 10:52 AM | $279.21 | Up $0.02 | $279.21 | $279.20 | 200 |
| 10:52 AM | $279.21 | Up $0.00 | $279.21 | $279.20 | 0 |
| 10:50 AM | $279.19 | Up $0.10 | $279.19 | $279.19 | 100 |
| 10:50 AM | $279.19 | Up $0.00 | $279.19 | $279.19 | 0 |
| 10:49 AM | $279.09 | Down $ -0.12 | $279.09 | $279.09 | 100 |
| 10:48 AM | $279.21 | Up $0.10 | $279.22 | $279.21 | 400 |
| 10:47 AM | $279.11 | Down $ -0.14 | $279.15 | $279.11 | 400 |
| 10:46 AM | $279.25 | Up $0.05 | $279.33 | $279.03 | 2,100 |
| 10:45 AM | $279.20 | Up $0.41 | $279.42 | $278.92 | 4,000 |
| 10:44 AM | $278.79 | Up $0.29 | $278.79 | $278.61 | 600 |
| 10:41 AM | $278.50 | Down $ -0.10 | $278.50 | $278.50 | 100 |
| 10:41 AM | $278.50 | Up $0.00 | $278.50 | $278.50 | 0 |
| 10:41 AM | $278.50 | Up $0.00 | $278.50 | $278.50 | 0 |
| 10:40 AM | $278.60 | Down $ -0.01 | $278.60 | $278.60 | 100 |
| 10:37 AM | $278.61 | Up $0.10 | $278.62 | $278.61 | 200 |
| 10:37 AM | $278.61 | Up $0.00 | $278.62 | $278.61 | 0 |
| 10:37 AM | $278.61 | Up $0.00 | $278.62 | $278.61 | 0 |
| 10:34 AM | $278.51 | Down $ -0.34 | $278.74 | $278.51 | 900 |
| 10:34 AM | $278.51 | Up $0.00 | $278.74 | $278.51 | 0 |
| 10:34 AM | $278.51 | Up $0.00 | $278.74 | $278.51 | 0 |
| 10:33 AM | $278.85 | Up $0.25 | $278.85 | $278.74 | 500 |
| 10:29 AM | $278.60 | Down $ -0.11 | $278.61 | $278.60 | 800 |
| 10:29 AM | $278.60 | Up $0.00 | $278.61 | $278.60 | 0 |
| 10:29 AM | $278.60 | Up $0.00 | $278.61 | $278.60 | 0 |
| 10:29 AM | $278.60 | Up $0.00 | $278.61 | $278.60 | 0 |
| 10:28 AM | $278.71 | Down $ -0.12 | $278.73 | $278.71 | 500 |
| 10:25 AM | $278.83 | Up $0.15 | $278.83 | $278.83 | 100 |
| 10:25 AM | $278.83 | Up $0.00 | $278.83 | $278.83 | 0 |
| 10:25 AM | $278.83 | Up $0.00 | $278.83 | $278.83 | 0 |
| 10:23 AM | $278.68 | Up $0.25 | $278.72 | $278.57 | 400 |
| 10:23 AM | $278.68 | Up $0.00 | $278.72 | $278.57 | 0 |
| 10:22 AM | $278.43 | Up $0.12 | $278.43 | $278.42 | 200 |
| 10:18 AM | $278.31 | Up $0.31 | $278.31 | $278.06 | 400 |
| 10:18 AM | $278.31 | Up $0.00 | $278.31 | $278.06 | 0 |
| 10:18 AM | $278.31 | Up $0.00 | $278.31 | $278.06 | 0 |
| 10:18 AM | $278.31 | Up $0.00 | $278.31 | $278.06 | 0 |
| 10:16 AM | $278.00 | Up $0.38 | $278.02 | $277.76 | 700 |
| 10:16 AM | $278.00 | Up $0.00 | $278.02 | $277.76 | 0 |
| 10:14 AM | $277.62 | Down $ -0.19 | $277.69 | $277.62 | 200 |
| 10:14 AM | $277.62 | Up $0.00 | $277.69 | $277.62 | 0 |
| 10:12 AM | $277.81 | Down $ -0.25 | $278.02 | $277.81 | 500 |
| 10:12 AM | $277.81 | Up $0.00 | $278.02 | $277.81 | 0 |
| 10:10 AM | $278.06 | Down $ -0.10 | $278.29 | $278.06 | 400 |
| 10:10 AM | $278.06 | Up $0.00 | $278.29 | $278.06 | 0 |
| 10:07 AM | $278.16 | Up $0.24 | $278.16 | $278.16 | 100 |
| 10:07 AM | $278.16 | Up $0.00 | $278.16 | $278.16 | 0 |
| 10:07 AM | $278.16 | Up $0.00 | $278.16 | $278.16 | 0 |
| 10:06 AM | $277.92 | Down $ -0.05 | $278.04 | $277.92 | 400 |
| 10:05 AM | $277.97 | Down $ -0.12 | $278.07 | $277.93 | 600 |
| 10:04 AM | $278.09 | Up $0.04 | $278.28 | $278.09 | 400 |
| 10:03 AM | $278.05 | Up $0.19 | $278.05 | $277.98 | 200 |
| 10:02 AM | $277.86 | Up $0.10 | $277.88 | $277.69 | 900 |
| 10:01 AM | $277.76 | Up $0.28 | $277.76 | $277.57 | 300 |
| 10:00 AM | $277.48 | Up $0.16 | $277.48 | $277.41 | 200 |
| 09:59 AM | $277.32 | Up $0.21 | $277.32 | $277.21 | 200 |
| 09:58 AM | $277.11 | Down $ -0.09 | $277.31 | $277.11 | 200 |
| 09:55 AM | $277.20 | Down $ -0.15 | $277.37 | $277.20 | 400 |
| 09:55 AM | $277.20 | Up $0.00 | $277.37 | $277.20 | 0 |
| 09:55 AM | $277.20 | Up $0.00 | $277.37 | $277.20 | 0 |
| 09:54 AM | $277.35 | Down $ -0.12 | $277.35 | $277.35 | 100 |
| 09:53 AM | $277.47 | Down $ -0.19 | $277.54 | $277.47 | 200 |
| 09:52 AM | $277.66 | Down $ -0.23 | $277.78 | $277.66 | 200 |
| 09:51 AM | $277.89 | Up $0.48 | $277.89 | $277.52 | 600 |
| 09:49 AM | $277.41 | Down $ -0.03 | $277.52 | $277.41 | 300 |
| 09:49 AM | $277.41 | Up $0.00 | $277.52 | $277.41 | 0 |
| 09:48 AM | $277.44 | Down $ -0.17 | $277.50 | $277.44 | 200 |
| 09:47 AM | $277.61 | Down $ -0.01 | $277.61 | $277.50 | 200 |
| 09:46 AM | $277.62 | Down $ -0.26 | $278.02 | $277.62 | 2,400 |
| 09:44 AM | $277.88 | Down $ -2.08 | $278.50 | $277.88 | 200 |
| 09:44 AM | $277.88 | Up $0.00 | $278.50 | $277.88 | 0 |
| 09:35 AM | $279.96 | Up $1.43 | $279.96 | $278.53 | 900 |
| 09:35 AM | $279.96 | Up $0.00 | $279.96 | $278.53 | 0 |
| 09:35 AM | $279.96 | Up $0.00 | $279.96 | $278.53 | 0 |
| 09:35 AM | $279.96 | Up $0.00 | $279.96 | $278.53 | 0 |
| 09:35 AM | $279.96 | Up $0.00 | $279.96 | $278.53 | 0 |
| 09:35 AM | $279.96 | Up $0.00 | $279.96 | $278.53 | 0 |
| 09:35 AM | $279.96 | Up $0.00 | $279.96 | $278.53 | 0 |
| 09:35 AM | $279.96 | Up $0.00 | $279.96 | $278.53 | 0 |
| 09:35 AM | $279.96 | Up $0.00 | $279.96 | $278.53 | 0 |
| 09:34 AM | $278.53 | Up $2.12 | $278.53 | $277.55 | 2,300 |
| 09:30 AM | $276.41 | Down $ -0.74 | $276.53 | $276.41 | 500 |
| 09:30 AM | $276.41 | Up $0.00 | $276.53 | $276.41 | 0 |
| 09:30 AM | $276.41 | Up $0.00 | $276.53 | $276.41 | 0 |
| 09:30 AM | $276.41 | Up $0.00 | $276.53 | $276.41 | 0 |
| Previous close | $277.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-09-2025 | $280.13 | $280.28 | $280.28 | $278.96 | 134,400 |
| 02-09-2025 | $277.15 | $275.30 | $277.19 | $274.07 | 112,500 |
| 29-08-2025 | $279.68 | $280.62 | $281.07 | $279.09 | 129,900 |
| 28-08-2025 | $282.18 | $281.57 | $282.39 | $281.18 | 73,200 |
| 27-08-2025 | $281.21 | $281.23 | $281.83 | $280.07 | 84,200 |
| 26-08-2025 | $280.44 | $279.65 | $281.20 | $279.63 | 286,100 |
| 25-08-2025 | $280.44 | $281.84 | $282.14 | $280.16 | 91,100 |
| 22-08-2025 | $285.87 | $286.89 | $288.29 | $285.70 | 152,000 |
| 21-08-2025 | $282.72 | $280.78 | $282.74 | $280.78 | 121,800 |
| 20-08-2025 | $279.13 | $279.03 | $281.10 | $279.03 | 123,200 |
| 19-08-2025 | $282.55 | $281.77 | $282.58 | $281.36 | 166,500 |
| 18-08-2025 | $279.33 | $278.03 | $279.33 | $277.22 | 107,900 |
| 15-08-2025 | $278.16 | $277.57 | $278.16 | $275.23 | 135,100 |
| 14-08-2025 | $279.17 | $281.38 | $282.72 | $279.00 | 293,800 |
| 13-08-2025 | $284.05 | $282.95 | $285.00 | $282.72 | 178,100 |
| 12-08-2025 | $282.98 | $281.62 | $283.04 | $280.50 | 193,700 |
| 11-08-2025 | $280.45 | $280.21 | $281.33 | $279.70 | 85,500 |
| 08-08-2025 | $280.00 | $281.64 | $282.33 | $279.85 | 108,200 |
| 07-08-2025 | $274.47 | $273.30 | $275.87 | $271.05 | 175,900 |
| 06-08-2025 | $284.47 | $285.19 | $285.34 | $283.79 | 107,000 |
| 05-08-2025 | $285.34 | $284.56 | $286.00 | $284.31 | 149,400 |
| 01-08-2025 | $281.55 | $281.71 | $282.64 | $280.28 | 120,400 |
| 31-07-2025 | $285.30 | $286.06 | $286.06 | $284.05 | 132,500 |
| 30-07-2025 | $285.42 | $286.07 | $286.54 | $284.70 | 104,800 |
| 29-07-2025 | $287.05 | $287.38 | $287.60 | $286.44 | 85,500 |
| 28-07-2025 | $287.40 | $288.39 | $288.74 | $287.26 | 74,700 |
| 25-07-2025 | $287.34 | $286.12 | $288.18 | $286.11 | 72,600 |
| 24-07-2025 | $286.39 | $287.35 | $287.35 | $285.73 | 88,300 |
| 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 |
Graphs are not available, please refer to the detailed table