Print

Quotes and Market Data

Find a quote

WSP GLOBAL INC

178.07 Down -3.27 (-1.84 %)

Delayed : 2021/12/03 16:00:01

  • Previous close $181.34
  • Opening $182.43
  • Price Ask $177.51
  • Price Bid $177.51
  • Size Bid 1
  • Size Ask 1
  • Today High $182.43
  • Today Low $176.30
  • 52 Weeks High $187.94
  • 52 Weeks Low $108.54
  • Volume 120,741

Fundamentals

  • P/E Ratio : 49.74
  • Earnings/Share : 2.14
  • Dividends/Share : $0.38
  • Current Div. Yield : 0.84
  • Market Cap (M) : 20,929.34
  • Shares Out (M) : 117.53
  • Exchange : XTSE
  • Ex Dividend Date : 2021/12/30

Intraday history

Hour Last Change High Low Volume
04:00 PM $178.07 Up $0.12 $178.07 $178.07 17,100
03:59 PM $177.95 Down $ -0.10 $178.14 $177.93 3,200
03:58 PM $178.05 Up $0.08 $178.05 $178.05 100
03:57 PM $177.97 Up $0.06 $178.02 $177.90 800
03:56 PM $177.91 Down $ -0.11 $178.00 $177.91 300
03:55 PM $178.02 Up $0.04 $178.04 $178.00 600
03:54 PM $177.98 Up $0.07 $178.01 $177.91 900
03:53 PM $177.91 Up $0.09 $177.93 $177.78 700
03:52 PM $177.82 Up $0.12 $177.82 $177.79 300
03:51 PM $177.70 Up $0.15 $177.70 $177.59 800
03:50 PM $177.55 Down $ -0.01 $177.61 $177.55 200
03:49 PM $177.56 Up $0.08 $177.57 $177.50 1,000
03:48 PM $177.48 Down $ -0.01 $177.48 $177.48 100
03:47 PM $177.49 Down $ -0.23 $177.62 $177.49 1,400
03:46 PM $177.72 Down $ -0.12 $177.73 $177.72 300
03:45 PM $177.84 Down $ -0.19 $177.88 $177.84 400
03:44 PM $178.03 Down $ -0.09 $178.03 $178.03 100
03:43 PM $178.12 Up $0.04 $178.12 $178.12 100
03:42 PM $178.08 Up $0.10 $178.08 $178.08 100
03:41 PM $177.98 Down $ -0.15 $178.09 $177.98 500
03:39 PM $178.13 Down $ -0.04 $178.13 $178.13 100
03:39 PM $178.13 Up $0.00 $178.13 $178.13 0
03:38 PM $178.17 Up $0.01 $178.17 $178.17 200
03:37 PM $178.16 Down $ -0.22 $178.16 $178.16 100
03:35 PM $178.38 Up $0.15 $178.45 $178.35 400
03:35 PM $178.38 Up $0.00 $178.45 $178.35 0
03:34 PM $178.23 Up $0.09 $178.23 $178.18 300
03:33 PM $178.14 Up $0.03 $178.14 $178.14 100
03:31 PM $178.10 Up $0.01 $178.10 $178.10 100
03:31 PM $178.10 Up $0.00 $178.10 $178.10 0
03:30 PM $178.09 Up $0.03 $178.11 $178.09 200
03:29 PM $178.06 Down $ -0.13 $178.07 $178.06 200
03:28 PM $178.19 Up $0.10 $178.19 $178.05 600
03:27 PM $178.09 Down $ -0.05 $178.11 $178.03 1,100
03:23 PM $178.14 Up $0.02 $178.14 $178.14 100
03:23 PM $178.14 Up $0.00 $178.14 $178.14 0
03:23 PM $178.14 Up $0.00 $178.14 $178.14 0
03:23 PM $178.14 Up $0.00 $178.14 $178.14 0
03:22 PM $178.12 Up $0.02 $178.12 $178.12 100
03:21 PM $178.10 Up $0.16 $178.10 $178.03 300
03:20 PM $177.95 Up $0.33 $177.95 $177.74 400
03:18 PM $177.61 Down $ -0.14 $177.63 $177.61 200
03:18 PM $177.61 Up $0.00 $177.63 $177.61 0
03:16 PM $177.75 Down $ -0.07 $177.82 $177.75 200
03:16 PM $177.75 Up $0.00 $177.82 $177.75 0
03:15 PM $177.82 Up $0.14 $177.92 $177.78 500
03:09 PM $177.68 Down $ -0.23 $177.77 $177.68 700
03:09 PM $177.68 Up $0.00 $177.77 $177.68 0
03:09 PM $177.68 Up $0.00 $177.77 $177.68 0
03:09 PM $177.68 Up $0.00 $177.77 $177.68 0
03:09 PM $177.68 Up $0.00 $177.77 $177.68 0
03:09 PM $177.68 Up $0.00 $177.77 $177.68 0
03:08 PM $177.91 Down $ -0.01 $177.98 $177.84 400
03:07 PM $177.92 Up $0.24 $177.92 $177.69 400
03:06 PM $177.68 Up $0.09 $177.68 $177.64 200
03:05 PM $177.58 Up $0.11 $177.58 $177.47 300
03:00 PM $177.47 Down $ -0.05 $177.49 $177.47 1,200
03:00 PM $177.47 Up $0.00 $177.49 $177.47 0
03:00 PM $177.47 Up $0.00 $177.49 $177.47 0
03:00 PM $177.47 Up $0.00 $177.49 $177.47 0
03:00 PM $177.47 Up $0.00 $177.49 $177.47 0
02:59 PM $177.52 Up $0.02 $177.52 $177.52 100
02:58 PM $177.50 Down $ -0.05 $177.57 $177.47 1,100
02:57 PM $177.55 Down $ -0.01 $177.55 $177.55 100
02:56 PM $177.56 Up $0.02 $177.61 $177.56 200
02:54 PM $177.54 Down $ -0.28 $177.63 $177.54 200
02:54 PM $177.54 Up $0.00 $177.63 $177.54 0
02:52 PM $177.82 Up $0.12 $177.82 $177.82 100
02:52 PM $177.82 Up $0.00 $177.82 $177.82 0
02:50 PM $177.70 Down $ -0.06 $177.70 $177.70 100
02:50 PM $177.70 Up $0.00 $177.70 $177.70 0
02:49 PM $177.76 Down $ -0.08 $177.88 $177.76 1,000
02:47 PM $177.84 Up $0.28 $177.84 $177.74 300
02:47 PM $177.84 Up $0.00 $177.84 $177.74 0
02:46 PM $177.56 Up $0.06 $177.56 $177.56 200
02:45 PM $177.50 Down $ -0.06 $177.50 $177.50 100
02:43 PM $177.56 Up $0.07 $177.56 $177.53 200
02:43 PM $177.56 Up $0.00 $177.56 $177.53 0
02:42 PM $177.49 Up $0.10 $177.49 $177.49 100
02:40 PM $177.39 Up $0.18 $177.39 $177.21 400
02:40 PM $177.39 Up $0.00 $177.39 $177.21 0
02:35 PM $177.21 Down $ -0.03 $177.30 $177.21 300
02:35 PM $177.21 Up $0.00 $177.30 $177.21 0
02:35 PM $177.21 Up $0.00 $177.30 $177.21 0
02:35 PM $177.21 Up $0.00 $177.30 $177.21 0
02:35 PM $177.21 Up $0.00 $177.30 $177.21 0
02:34 PM $177.24 Up $0.14 $177.24 $177.24 300
02:33 PM $177.10 Down $ -0.10 $177.14 $177.07 600
02:30 PM $177.20 Down $ -0.04 $177.21 $177.20 400
02:30 PM $177.20 Up $0.00 $177.21 $177.20 0
02:30 PM $177.20 Up $0.00 $177.21 $177.20 0
02:24 PM $177.24 Up $0.24 $177.24 $177.00 300
02:24 PM $177.24 Up $0.00 $177.24 $177.00 0
02:24 PM $177.24 Up $0.00 $177.24 $177.00 0
02:24 PM $177.24 Up $0.00 $177.24 $177.00 0
02:24 PM $177.24 Up $0.00 $177.24 $177.00 0
02:24 PM $177.24 Up $0.00 $177.24 $177.00 0
02:23 PM $177.00 Up $0.14 $177.00 $176.97 400
02:22 PM $176.86 Up $0.04 $176.87 $176.86 200
02:20 PM $176.82 Down $ -0.16 $176.97 $176.82 800
02:20 PM $176.82 Up $0.00 $176.97 $176.82 0
02:17 PM $176.98 Up $0.09 $176.98 $176.94 200
02:17 PM $176.98 Up $0.00 $176.98 $176.94 0
02:17 PM $176.98 Up $0.00 $176.98 $176.94 0
02:16 PM $176.89 Down $ -0.05 $176.89 $176.89 100
02:15 PM $176.94 Down $ -0.06 $176.94 $176.94 100
02:12 PM $177.00 Down $ -0.16 $177.03 $176.97 600
02:12 PM $177.00 Up $0.00 $177.03 $176.97 0
02:12 PM $177.00 Up $0.00 $177.03 $176.97 0
02:11 PM $177.16 Down $ -0.06 $177.16 $177.16 100
02:10 PM $177.22 Up $0.31 $177.22 $177.11 500
02:08 PM $176.90 Down $ -0.02 $176.90 $176.90 300
02:08 PM $176.90 Up $0.00 $176.90 $176.90 0
02:07 PM $176.92 Up $0.05 $176.92 $176.92 200
02:04 PM $176.87 Down $ -0.10 $176.96 $176.87 300
02:04 PM $176.87 Up $0.00 $176.96 $176.87 0
02:04 PM $176.87 Up $0.00 $176.96 $176.87 0
02:03 PM $176.97 Down $ -0.08 $177.06 $176.97 900
02:02 PM $177.05 Down $ -0.12 $177.05 $177.05 100
01:59 PM $177.17 Down $ -0.33 $177.49 $177.17 1,000
01:59 PM $177.17 Up $0.00 $177.49 $177.17 0
01:59 PM $177.17 Up $0.00 $177.49 $177.17 0
01:58 PM $177.50 Up $0.13 $177.61 $177.50 400
01:56 PM $177.37 Up $0.23 $177.37 $177.36 300
01:56 PM $177.37 Up $0.00 $177.37 $177.36 0
01:54 PM $177.14 Up $0.44 $177.14 $176.88 400
01:54 PM $177.14 Up $0.00 $177.14 $176.88 0
01:50 PM $176.70 Up $0.26 $176.70 $176.66 300
01:50 PM $176.70 Up $0.00 $176.70 $176.66 0
01:50 PM $176.70 Up $0.00 $176.70 $176.66 0
01:50 PM $176.70 Up $0.00 $176.70 $176.66 0
01:49 PM $176.44 Down $ -0.07 $176.44 $176.44 100
01:48 PM $176.51 Up $0.21 $176.51 $176.42 300
01:47 PM $176.30 Down $ -0.55 $176.69 $176.30 1,200
01:45 PM $176.85 Up $0.03 $176.85 $176.85 100
01:45 PM $176.85 Up $0.00 $176.85 $176.85 0
01:44 PM $176.82 Up $0.06 $176.82 $176.82 100
01:43 PM $176.76 Up $0.07 $176.76 $176.76 100
01:42 PM $176.69 Up $0.07 $176.69 $176.68 200
01:35 PM $176.62 Up $0.03 $176.62 $176.62 100
01:35 PM $176.62 Up $0.00 $176.62 $176.62 0
01:35 PM $176.62 Up $0.00 $176.62 $176.62 0
01:35 PM $176.62 Up $0.00 $176.62 $176.62 0
01:35 PM $176.62 Up $0.00 $176.62 $176.62 0
01:35 PM $176.62 Up $0.00 $176.62 $176.62 0
01:35 PM $176.62 Up $0.00 $176.62 $176.62 0
01:32 PM $176.59 Up $0.08 $176.59 $176.59 100
01:32 PM $176.59 Up $0.00 $176.59 $176.59 0
01:32 PM $176.59 Up $0.00 $176.59 $176.59 0
01:31 PM $176.51 Down $ -0.09 $176.55 $176.51 600
01:30 PM $176.60 Down $ -0.36 $176.93 $176.48 1,700
01:29 PM $176.96 Up $0.00 $176.96 $176.96 100
01:28 PM $176.96 Down $ -0.11 $177.02 $176.93 700
01:26 PM $177.07 Up $0.07 $177.07 $177.07 100
01:26 PM $177.07 Up $0.00 $177.07 $177.07 0
01:25 PM $177.00 Down $ -0.03 $177.05 $176.94 600
01:23 PM $177.03 Down $ -0.20 $177.30 $177.03 1,600
01:23 PM $177.03 Up $0.00 $177.30 $177.03 0
01:20 PM $177.23 Down $ -0.03 $177.23 $177.18 600
01:20 PM $177.23 Up $0.00 $177.23 $177.18 0
01:20 PM $177.23 Up $0.00 $177.23 $177.18 0
01:19 PM $177.26 Down $ -0.09 $177.40 $177.26 600
01:18 PM $177.35 Up $0.18 $177.35 $177.35 100
01:15 PM $177.17 Up $0.01 $177.17 $177.17 100
01:15 PM $177.17 Up $0.00 $177.17 $177.17 0
01:15 PM $177.17 Up $0.00 $177.17 $177.17 0
01:12 PM $177.16 Up $0.25 $177.16 $177.16 100
01:12 PM $177.16 Up $0.00 $177.16 $177.16 0
01:12 PM $177.16 Up $0.00 $177.16 $177.16 0
01:10 PM $176.91 Down $ -0.04 $177.19 $176.91 1,000
01:10 PM $176.91 Up $0.00 $177.19 $176.91 0
01:09 PM $176.95 Up $0.07 $176.95 $176.95 100
01:05 PM $176.88 Down $ -0.01 $176.88 $176.87 200
01:05 PM $176.88 Up $0.00 $176.88 $176.87 0
01:05 PM $176.88 Up $0.00 $176.88 $176.87 0
01:05 PM $176.88 Up $0.00 $176.88 $176.87 0
01:02 PM $176.89 Down $ -0.11 $176.89 $176.88 200
01:02 PM $176.89 Up $0.00 $176.89 $176.88 0
01:02 PM $176.89 Up $0.00 $176.89 $176.88 0
01:01 PM $177.00 Down $ -0.10 $177.00 $177.00 200
12:59 PM $177.10 Up $0.04 $177.10 $177.10 100
12:59 PM $177.10 Up $0.00 $177.10 $177.10 0
12:58 PM $177.06 Down $ -0.43 $177.44 $177.06 1,200
12:52 PM $177.49 Down $ -0.05 $177.49 $177.49 100
12:52 PM $177.49 Up $0.00 $177.49 $177.49 0
12:52 PM $177.49 Up $0.00 $177.49 $177.49 0
12:52 PM $177.49 Up $0.00 $177.49 $177.49 0
12:52 PM $177.49 Up $0.00 $177.49 $177.49 0
12:52 PM $177.49 Up $0.00 $177.49 $177.49 0
12:51 PM $177.54 Down $ -0.20 $177.65 $177.54 300
12:48 PM $177.74 Down $ -0.07 $177.76 $177.74 300
12:48 PM $177.74 Up $0.00 $177.76 $177.74 0
12:48 PM $177.74 Up $0.00 $177.76 $177.74 0
12:45 PM $177.81 Up $0.07 $177.81 $177.81 100
12:45 PM $177.81 Up $0.00 $177.81 $177.81 0
12:45 PM $177.81 Up $0.00 $177.81 $177.81 0
12:40 PM $177.74 Up $0.16 $177.74 $177.74 400
12:40 PM $177.74 Up $0.00 $177.74 $177.74 0
12:40 PM $177.74 Up $0.00 $177.74 $177.74 0
12:40 PM $177.74 Up $0.00 $177.74 $177.74 0
12:40 PM $177.74 Up $0.00 $177.74 $177.74 0
12:35 PM $177.58 Up $0.10 $177.58 $177.50 200
12:35 PM $177.58 Up $0.00 $177.58 $177.50 0
12:35 PM $177.58 Up $0.00 $177.58 $177.50 0
12:35 PM $177.58 Up $0.00 $177.58 $177.50 0
12:35 PM $177.58 Up $0.00 $177.58 $177.50 0
12:34 PM $177.48 Down $ -0.05 $177.48 $177.48 100
12:33 PM $177.53 Down $ -0.03 $177.53 $177.46 200
12:30 PM $177.56 Down $ -0.07 $177.56 $177.56 100
12:30 PM $177.56 Up $0.00 $177.56 $177.56 0
12:30 PM $177.56 Up $0.00 $177.56 $177.56 0
12:29 PM $177.63 Down $ -0.13 $177.63 $177.63 100
12:28 PM $177.76 Down $ -0.08 $177.78 $177.76 500
12:23 PM $177.84 Up $0.11 $177.84 $177.84 200
12:23 PM $177.84 Up $0.00 $177.84 $177.84 0
12:23 PM $177.84 Up $0.00 $177.84 $177.84 0
12:23 PM $177.84 Up $0.00 $177.84 $177.84 0
12:23 PM $177.84 Up $0.00 $177.84 $177.84 0
12:20 PM $177.73 Down $ -0.03 $177.88 $177.73 700
12:20 PM $177.73 Up $0.00 $177.88 $177.73 0
12:20 PM $177.73 Up $0.00 $177.88 $177.73 0
12:18 PM $177.77 Up $0.17 $177.77 $177.71 300
12:18 PM $177.77 Up $0.00 $177.77 $177.71 0
12:17 PM $177.59 Up $0.11 $177.59 $177.59 100
12:13 PM $177.48 Down $ -0.13 $177.49 $177.48 300
12:13 PM $177.48 Up $0.00 $177.49 $177.48 0
12:13 PM $177.48 Up $0.00 $177.49 $177.48 0
12:13 PM $177.48 Up $0.00 $177.49 $177.48 0
12:12 PM $177.61 Up $0.11 $177.61 $177.61 200
12:11 PM $177.49 Up $0.28 $177.49 $177.34 500
12:08 PM $177.21 Up $0.06 $177.21 $177.20 300
12:08 PM $177.21 Up $0.00 $177.21 $177.20 0
12:08 PM $177.21 Up $0.00 $177.21 $177.20 0
12:07 PM $177.15 Down $ -0.02 $177.15 $177.15 200
12:06 PM $177.17 Up $0.09 $177.17 $177.09 300
12:05 PM $177.08 Down $ -0.07 $177.08 $177.07 200
12:04 PM $177.15 Down $ -0.20 $177.24 $177.15 200
11:58 AM $177.35 Down $ -0.08 $177.35 $177.35 100
11:58 AM $177.35 Up $0.00 $177.35 $177.35 0
11:58 AM $177.35 Up $0.00 $177.35 $177.35 0
11:58 AM $177.35 Up $0.00 $177.35 $177.35 0
11:58 AM $177.35 Up $0.00 $177.35 $177.35 0
11:58 AM $177.35 Up $0.00 $177.35 $177.35 0
11:57 AM $177.43 Up $0.01 $177.43 $177.43 100
11:56 AM $177.42 Up $0.03 $177.42 $177.42 100
11:55 AM $177.39 Up $0.04 $177.39 $177.39 200
11:53 AM $177.35 Up $0.03 $177.35 $177.35 200
11:53 AM $177.35 Up $0.00 $177.35 $177.35 0
11:51 AM $177.31 Down $ -0.12 $177.31 $177.31 100
11:51 AM $177.31 Up $0.00 $177.31 $177.31 0
11:49 AM $177.43 Down $ -0.07 $177.46 $177.43 300
11:49 AM $177.43 Up $0.00 $177.46 $177.43 0
11:46 AM $177.50 Up $0.05 $177.50 $177.50 100
11:46 AM $177.50 Up $0.00 $177.50 $177.50 0
11:46 AM $177.50 Up $0.00 $177.50 $177.50 0
11:44 AM $177.45 Down $ -0.05 $177.45 $177.45 100
11:44 AM $177.45 Up $0.00 $177.45 $177.45 0
11:42 AM $177.50 Down $ -0.11 $177.50 $177.50 200
11:42 AM $177.50 Up $0.00 $177.50 $177.50 0
11:41 AM $177.61 Down $ -0.05 $177.61 $177.61 100
11:40 AM $177.66 Down $ -0.02 $177.66 $177.66 100
11:39 AM $177.68 Up $0.08 $177.91 $177.68 1,100
11:38 AM $177.60 Down $ -0.22 $177.98 $177.57 3,500
11:36 AM $177.82 Up $0.09 $177.82 $177.73 300
11:36 AM $177.82 Up $0.00 $177.82 $177.73 0
11:34 AM $177.73 Up $0.06 $177.73 $177.72 200
11:34 AM $177.73 Up $0.00 $177.73 $177.72 0
11:32 AM $177.67 Up $0.01 $177.69 $177.59 700
11:32 AM $177.67 Up $0.00 $177.69 $177.59 0
11:31 AM $177.65 Down $ -0.39 $177.80 $177.65 800
11:29 AM $178.04 Down $ -0.10 $178.12 $178.03 300
11:29 AM $178.04 Up $0.00 $178.12 $178.03 0
11:28 AM $178.14 Up $0.29 $178.14 $178.02 500
11:26 AM $177.85 Up $0.15 $177.85 $177.85 100
11:26 AM $177.85 Up $0.00 $177.85 $177.85 0
11:25 AM $177.70 Up $0.08 $177.70 $177.70 100
11:24 AM $177.62 Up $0.06 $177.62 $177.62 100
11:22 AM $177.56 Up $0.31 $177.56 $177.41 400
11:22 AM $177.56 Up $0.00 $177.56 $177.41 0
11:21 AM $177.25 Down $ -0.09 $177.25 $177.25 100
11:17 AM $177.34 Up $0.02 $177.34 $177.22 200
11:17 AM $177.34 Up $0.00 $177.34 $177.22 0
11:17 AM $177.34 Up $0.00 $177.34 $177.22 0
11:17 AM $177.34 Up $0.00 $177.34 $177.22 0
11:16 AM $177.32 Down $ -0.20 $177.44 $177.32 700
11:15 AM $177.52 Up $0.14 $177.52 $177.51 200
11:12 AM $177.38 Up $0.19 $177.38 $177.34 200
11:12 AM $177.38 Up $0.00 $177.38 $177.34 0
11:12 AM $177.38 Up $0.00 $177.38 $177.34 0
11:09 AM $177.19 Up $0.07 $177.19 $177.19 100
11:09 AM $177.19 Up $0.00 $177.19 $177.19 0
11:09 AM $177.19 Up $0.00 $177.19 $177.19 0
11:08 AM $177.12 Down $ -0.07 $177.12 $177.00 500
11:06 AM $177.19 Down $ -0.13 $177.19 $177.19 200
11:06 AM $177.19 Up $0.00 $177.19 $177.19 0
11:05 AM $177.32 Down $ -0.06 $177.33 $177.32 300
11:02 AM $177.38 Up $0.02 $177.38 $177.14 400
11:02 AM $177.38 Up $0.00 $177.38 $177.14 0
11:02 AM $177.38 Up $0.00 $177.38 $177.14 0
10:57 AM $177.36 Up $0.07 $177.36 $177.36 100
10:57 AM $177.36 Up $0.00 $177.36 $177.36 0
10:57 AM $177.36 Up $0.00 $177.36 $177.36 0
10:57 AM $177.36 Up $0.00 $177.36 $177.36 0
10:57 AM $177.36 Up $0.00 $177.36 $177.36 0
10:56 AM $177.29 Up $0.00 $177.29 $177.29 100
10:55 AM $177.29 Down $ -0.11 $177.29 $177.29 200
10:54 AM $177.40 Up $0.17 $177.40 $177.39 200
10:51 AM $177.23 Down $ -0.07 $177.23 $177.18 300
10:51 AM $177.23 Up $0.00 $177.23 $177.18 0
10:51 AM $177.23 Up $0.00 $177.23 $177.18 0
10:46 AM $177.30 Down $ -0.16 $177.30 $177.30 100
10:46 AM $177.30 Up $0.00 $177.30 $177.30 0
10:46 AM $177.30 Up $0.00 $177.30 $177.30 0
10:46 AM $177.30 Up $0.00 $177.30 $177.30 0
10:46 AM $177.30 Up $0.00 $177.30 $177.30 0
10:44 AM $177.46 Up $0.01 $177.59 $177.46 600
10:44 AM $177.46 Up $0.00 $177.59 $177.46 0
10:43 AM $177.45 Up $0.05 $177.51 $177.45 300
10:42 AM $177.40 Up $0.01 $177.40 $177.40 100
10:41 AM $177.39 Down $ -0.37 $177.43 $177.28 700
10:40 AM $177.76 Down $ -0.14 $177.76 $177.76 100
10:38 AM $177.90 Up $0.05 $177.90 $177.90 200
10:38 AM $177.90 Up $0.00 $177.90 $177.90 0
10:36 AM $177.85 Down $ -0.07 $178.07 $177.85 600
10:36 AM $177.85 Up $0.00 $178.07 $177.85 0
10:34 AM $177.92 Down $ -0.38 $178.18 $177.92 800
10:34 AM $177.92 Up $0.00 $178.18 $177.92 0
10:33 AM $178.30 Up $0.07 $178.31 $178.30 300
10:32 AM $178.22 Down $ -0.19 $178.34 $178.22 200
10:30 AM $178.42 Up $0.01 $178.42 $178.42 100
10:30 AM $178.42 Up $0.00 $178.42 $178.42 0
10:28 AM $178.40 Up $0.16 $178.40 $178.33 500
10:28 AM $178.40 Up $0.00 $178.40 $178.33 0
10:25 AM $178.24 Down $ -0.11 $178.24 $178.24 300
10:25 AM $178.24 Up $0.00 $178.24 $178.24 0
10:25 AM $178.24 Up $0.00 $178.24 $178.24 0
10:24 AM $178.35 Down $ -0.17 $178.52 $178.35 300
10:23 AM $178.52 Up $0.02 $178.52 $178.51 200
10:19 AM $178.50 Up $0.02 $178.60 $178.49 600
10:19 AM $178.50 Up $0.00 $178.60 $178.49 0
10:19 AM $178.50 Up $0.00 $178.60 $178.49 0
10:19 AM $178.50 Up $0.00 $178.60 $178.49 0
10:16 AM $178.48 Down $ -0.02 $178.48 $178.48 100
10:16 AM $178.48 Up $0.00 $178.48 $178.48 0
10:16 AM $178.48 Up $0.00 $178.48 $178.48 0
10:15 AM $178.50 Up $0.20 $178.50 $178.32 600
10:14 AM $178.30 Up $0.03 $178.30 $178.30 100
10:13 AM $178.27 Down $ -0.07 $178.27 $178.12 800
10:12 AM $178.34 Up $0.01 $178.34 $178.34 100
10:11 AM $178.33 Up $0.15 $178.33 $178.29 300
10:10 AM $178.18 Down $ -0.32 $178.35 $178.16 300
10:08 AM $178.50 Down $ -0.34 $178.82 $178.50 700
10:08 AM $178.50 Up $0.00 $178.82 $178.50 0
10:06 AM $178.84 Up $0.22 $178.84 $178.84 200
10:06 AM $178.84 Up $0.00 $178.84 $178.84 0
10:04 AM $178.62 Down $ -0.15 $178.99 $178.52 2,300
10:04 AM $178.62 Up $0.00 $178.99 $178.52 0
10:03 AM $178.77 Up $0.12 $178.80 $178.72 900
10:01 AM $178.65 Down $ -0.21 $179.05 $178.62 1,800
10:01 AM $178.65 Up $0.00 $179.05 $178.62 0
10:00 AM $178.86 Up $0.14 $179.12 $178.69 1,900
09:59 AM $178.72 Down $ -0.57 $179.21 $178.70 3,100
09:58 AM $179.29 Down $ -0.29 $179.44 $179.29 300
09:57 AM $179.58 Up $0.11 $179.72 $179.58 1,300
09:55 AM $179.47 Up $0.19 $179.47 $179.47 500
09:55 AM $179.47 Up $0.00 $179.47 $179.47 0
09:53 AM $179.28 Up $0.12 $179.28 $179.27 200
09:53 AM $179.28 Up $0.00 $179.28 $179.27 0
09:52 AM $179.16 Down $ -0.24 $179.16 $179.16 100
09:50 AM $179.40 Down $ -0.13 $179.40 $179.40 100
09:50 AM $179.40 Up $0.00 $179.40 $179.40 0
09:49 AM $179.53 Down $ -0.18 $179.67 $179.53 500
09:46 AM $179.71 Down $ -0.16 $179.84 $179.71 800
09:46 AM $179.71 Up $0.00 $179.84 $179.71 0
09:46 AM $179.71 Up $0.00 $179.84 $179.71 0
09:45 AM $179.87 Up $0.05 $180.48 $179.86 2,300
09:44 AM $179.82 Up $0.30 $179.95 $179.68 1,800
09:41 AM $179.52 Up $0.42 $179.58 $179.00 2,700
09:41 AM $179.52 Up $0.00 $179.58 $179.00 0
09:41 AM $179.52 Up $0.00 $179.58 $179.00 0
09:40 AM $179.10 Down $ -3.30 $179.54 $178.11 2,200
09:30 AM $182.40 Up $1.06 $182.43 $182.40 600
09:30 AM $182.40 Up $0.00 $182.43 $182.40 0
09:30 AM $182.40 Up $0.00 $182.43 $182.40 0
09:30 AM $182.40 Up $0.00 $182.43 $182.40 0
09:30 AM $182.40 Up $0.00 $182.43 $182.40 0
09:30 AM $182.40 Up $0.00 $182.43 $182.40 0
09:30 AM $182.40 Up $0.00 $182.43 $182.40 0
09:30 AM $182.40 Up $0.00 $182.43 $182.40 0
09:30 AM $182.40 Up $0.00 $182.43 $182.40 0
09:30 AM $182.40 Up $0.00 $182.43 $182.40 0
Previous close $181.34

One month history

Date Closing Opening High Low Volume
03-12-2021 $178.07 $177.24 $178.45 $176.30 68,800
02-12-2021 $181.34 $180.89 $182.46 $180.72 97,200
01-12-2021 $177.13 $179.67 $180.99 $176.78 93,000
30-11-2021 $177.69 $178.32 $179.42 $177.00 313,300
29-11-2021 $181.84 $181.54 $182.43 $179.93 93,200
26-11-2021 $180.92 $181.87 $182.58 $180.81 67,000
25-11-2021 $181.59 $182.02 $182.28 $181.26 37,800
24-11-2021 $182.64 $180.40 $183.02 $180.25 109,900
23-11-2021 $179.63 $177.39 $179.90 $177.27 76,200
22-11-2021 $179.36 $179.42 $181.14 $179.15 64,500
19-11-2021 $178.56 $178.76 $179.20 $178.20 67,700
18-11-2021 $177.00 $177.99 $178.07 $176.93 76,600
17-11-2021 $179.05 $180.81 $180.81 $178.40 79,700
16-11-2021 $180.46 $181.00 $181.48 $180.11 71,900
15-11-2021 $179.56 $181.16 $181.25 $179.39 58,900
12-11-2021 $181.00 $185.30 $185.48 $180.91 125,100
11-11-2021 $187.61 $184.53 $187.94 $184.06 285,200
10-11-2021 $178.65 $176.09 $179.12 $175.55 146,500
09-11-2021 $172.53 $173.58 $174.63 $172.19 58,200
08-11-2021 $173.10 $172.96 $173.10 $172.25 51,300
05-11-2021 $170.46 $170.43 $171.50 $170.34 48,000
04-11-2021 $170.64 $168.55 $170.89 $168.55 77,000
03-11-2021 $166.85 $166.23 $167.16 $165.62 46,200
02-11-2021 $168.53 $167.43 $168.79 $166.74 34,600
01-11-2021 $166.97 $167.48 $167.48 $166.49 58,300
29-10-2021 $167.78 $168.54 $168.61 $167.61 105,500
28-10-2021 $170.90 $171.07 $171.61 $170.10 49,500
27-10-2021 $168.67 $167.87 $169.08 $167.87 64,100
26-10-2021 $170.05 $170.34 $170.75 $169.92 34,200
25-10-2021 $171.60 $171.57 $171.80 $171.24 26,800
Graphs are not available, please refer to the detailed table
Back to top