Find a quote
WSP GLOBAL INC
259.83 Down -8.68 (-3.34 %)
Delayed : 2026/02/05 17:40:00
- Previous close $268.51
- Opening $259.30
- Today High $260.92
- Today Low $251.47
- Price Bid $259.09
- Price Ask $259.09
- 52 Weeks High $291.46
- 52 Weeks Low $217.42
- Size Bid 1
- Size Ask 1
- Volume 971,223
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $259.83 | Down $ -0.09 | $259.83 | $259.83 | 95,200 |
| 03:59 PM | $259.92 | Up $0.28 | $259.92 | $259.62 | 8,300 |
| 03:58 PM | $259.65 | Down $ -0.11 | $259.84 | $259.65 | 9,400 |
| 03:57 PM | $259.75 | Up $0.10 | $259.76 | $259.64 | 4,700 |
| 03:56 PM | $259.65 | Down $ -0.57 | $260.20 | $259.65 | 5,500 |
| 03:55 PM | $260.22 | Up $0.43 | $260.26 | $259.75 | 4,900 |
| 03:54 PM | $259.79 | Down $ -0.01 | $259.83 | $259.69 | 6,000 |
| 03:53 PM | $259.80 | Down $ -0.25 | $259.90 | $259.79 | 2,500 |
| 03:52 PM | $260.05 | Down $ -0.26 | $260.25 | $260.05 | 1,500 |
| 03:51 PM | $260.31 | Down $ -0.08 | $260.44 | $260.31 | 5,400 |
| 03:50 PM | $260.39 | Down $ -0.12 | $260.92 | $260.39 | 12,600 |
| 03:49 PM | $260.51 | Up $0.26 | $260.54 | $260.22 | 4,600 |
| 03:48 PM | $260.25 | Down $ -0.24 | $260.44 | $260.25 | 5,400 |
| 03:47 PM | $260.49 | Up $0.10 | $260.49 | $260.40 | 800 |
| 03:46 PM | $260.39 | Up $0.04 | $260.39 | $260.37 | 600 |
| 03:45 PM | $260.35 | Up $0.16 | $260.35 | $260.24 | 1,100 |
| 03:44 PM | $260.19 | Up $0.16 | $260.20 | $260.09 | 1,500 |
| 03:43 PM | $260.03 | Up $0.28 | $260.03 | $259.85 | 2,100 |
| 03:42 PM | $259.75 | Down $ -0.05 | $259.75 | $259.75 | 500 |
| 03:41 PM | $259.80 | Down $ -0.23 | $259.99 | $259.78 | 1,400 |
| 03:40 PM | $260.03 | Up $0.63 | $260.04 | $259.34 | 4,200 |
| 03:39 PM | $259.40 | Down $ -0.25 | $259.60 | $259.40 | 2,000 |
| 03:38 PM | $259.65 | Up $0.16 | $259.65 | $259.49 | 2,300 |
| 03:37 PM | $259.49 | Down $ -0.37 | $259.74 | $259.49 | 1,200 |
| 03:36 PM | $259.86 | Down $ -0.07 | $260.05 | $259.85 | 2,000 |
| 03:35 PM | $259.93 | Up $0.01 | $259.94 | $259.80 | 1,600 |
| 03:34 PM | $259.92 | Down $ -0.42 | $260.49 | $259.92 | 4,900 |
| 03:33 PM | $260.34 | Up $0.33 | $260.34 | $259.95 | 4,500 |
| 03:32 PM | $260.01 | Down $ -0.14 | $260.16 | $260.01 | 2,300 |
| 03:31 PM | $260.15 | Down $ -0.10 | $260.25 | $260.15 | 5,200 |
| 03:30 PM | $260.25 | Up $0.17 | $260.25 | $260.09 | 4,700 |
| 03:29 PM | $260.08 | Down $ -0.04 | $260.15 | $260.08 | 2,600 |
| 03:28 PM | $260.12 | Down $ -0.06 | $260.13 | $260.08 | 2,800 |
| 03:27 PM | $260.18 | Up $0.02 | $260.32 | $260.10 | 8,200 |
| 03:26 PM | $260.16 | Down $ -0.02 | $260.17 | $260.16 | 1,900 |
| 03:25 PM | $260.18 | Down $ -0.17 | $260.28 | $260.18 | 300 |
| 03:24 PM | $260.35 | Up $0.32 | $260.35 | $260.13 | 2,700 |
| 03:23 PM | $260.03 | Up $0.00 | $260.03 | $260.03 | 100 |
| 03:22 PM | $260.03 | Up $0.05 | $260.03 | $260.03 | 100 |
| 03:21 PM | $259.98 | Down $ -0.03 | $259.99 | $259.97 | 500 |
| 03:20 PM | $260.01 | Up $0.23 | $260.04 | $259.85 | 2,600 |
| 03:19 PM | $259.78 | Down $ -0.14 | $259.83 | $259.78 | 1,400 |
| 03:18 PM | $259.92 | Down $ -0.06 | $259.98 | $259.92 | 700 |
| 03:17 PM | $259.98 | Up $0.05 | $259.98 | $259.98 | 200 |
| 03:16 PM | $259.93 | Up $0.07 | $259.93 | $259.83 | 1,900 |
| 03:15 PM | $259.86 | Down $ -0.16 | $259.98 | $259.79 | 5,300 |
| 03:14 PM | $260.02 | Up $0.00 | $260.03 | $260.02 | 1,600 |
| 03:13 PM | $260.02 | Down $ -0.07 | $260.13 | $260.01 | 9,600 |
| 03:11 PM | $260.09 | Up $0.05 | $260.13 | $260.09 | 400 |
| 03:11 PM | $260.09 | Up $0.00 | $260.13 | $260.09 | 0 |
| 03:10 PM | $260.04 | Down $ -0.09 | $260.10 | $260.04 | 4,200 |
| 03:09 PM | $260.13 | Up $0.00 | $260.20 | $260.13 | 300 |
| 03:08 PM | $260.13 | Down $ -0.06 | $260.20 | $260.11 | 1,000 |
| 03:07 PM | $260.19 | Up $0.16 | $260.19 | $260.14 | 1,000 |
| 03:05 PM | $260.03 | Down $ -0.01 | $260.14 | $260.03 | 400 |
| 03:05 PM | $260.03 | Up $0.00 | $260.14 | $260.03 | 0 |
| 03:04 PM | $260.04 | Up $0.09 | $260.04 | $259.95 | 600 |
| 03:03 PM | $259.95 | Up $0.05 | $259.95 | $259.85 | 1,800 |
| 03:02 PM | $259.90 | Up $0.07 | $259.90 | $259.78 | 3,000 |
| 03:01 PM | $259.83 | Up $0.01 | $259.91 | $259.82 | 900 |
| 03:00 PM | $259.82 | Up $0.21 | $259.82 | $259.63 | 3,400 |
| 02:59 PM | $259.61 | Up $0.04 | $259.70 | $259.58 | 3,100 |
| 02:58 PM | $259.58 | Down $0.00 | $259.58 | $259.58 | 100 |
| 02:56 PM | $259.58 | Up $0.01 | $259.58 | $259.58 | 100 |
| 02:56 PM | $259.58 | Up $0.00 | $259.58 | $259.58 | 0 |
| 02:55 PM | $259.57 | Up $0.00 | $259.67 | $259.57 | 700 |
| 02:54 PM | $259.56 | Up $0.07 | $259.72 | $259.56 | 2,700 |
| 02:53 PM | $259.49 | Down $ -0.08 | $259.49 | $259.49 | 100 |
| 02:51 PM | $259.57 | Up $0.33 | $259.57 | $259.34 | 1,400 |
| 02:51 PM | $259.57 | Up $0.00 | $259.57 | $259.34 | 0 |
| 02:50 PM | $259.24 | Down $ -0.09 | $259.24 | $259.24 | 100 |
| 02:49 PM | $259.34 | Down $ -0.02 | $259.34 | $259.26 | 200 |
| 02:48 PM | $259.35 | Up $0.30 | $259.35 | $259.14 | 900 |
| 02:47 PM | $259.05 | Up $0.32 | $259.05 | $258.81 | 3,600 |
| 02:46 PM | $258.73 | Up $0.01 | $258.73 | $258.72 | 1,500 |
| 02:45 PM | $258.72 | Down $ -0.15 | $259.01 | $258.72 | 6,100 |
| 02:44 PM | $258.87 | Down $ -0.06 | $258.93 | $258.87 | 200 |
| 02:43 PM | $258.93 | Up $0.00 | $258.93 | $258.93 | 300 |
| 02:42 PM | $258.93 | Up $0.07 | $258.98 | $258.89 | 3,700 |
| 02:41 PM | $258.86 | Down $ -0.12 | $258.99 | $258.85 | 800 |
| 02:40 PM | $258.98 | Down $ -0.22 | $259.10 | $258.98 | 1,400 |
| 02:39 PM | $259.20 | Down $ -0.10 | $259.24 | $259.20 | 1,000 |
| 02:38 PM | $259.30 | Up $0.75 | $259.30 | $258.54 | 4,600 |
| 02:37 PM | $258.55 | Up $0.02 | $258.55 | $258.53 | 300 |
| 02:36 PM | $258.53 | Down $ -0.17 | $258.66 | $258.49 | 2,000 |
| 02:35 PM | $258.70 | Up $0.38 | $258.70 | $258.34 | 2,800 |
| 02:34 PM | $258.32 | Down $ -0.13 | $258.32 | $258.32 | 100 |
| 02:33 PM | $258.45 | Down $ -0.13 | $258.47 | $258.45 | 400 |
| 02:32 PM | $258.58 | Down $ -1.24 | $259.61 | $258.57 | 2,000 |
| 02:31 PM | $259.82 | Down $ -0.03 | $259.82 | $259.69 | 2,300 |
| 02:30 PM | $259.85 | Down $ -0.55 | $260.40 | $259.85 | 6,000 |
| 02:29 PM | $260.40 | Up $0.00 | $260.44 | $260.40 | 200 |
| 02:28 PM | $260.40 | Up $0.34 | $260.40 | $260.08 | 3,200 |
| 02:27 PM | $260.06 | Down $ -0.07 | $260.08 | $260.06 | 400 |
| 02:26 PM | $260.13 | Up $0.19 | $260.13 | $259.88 | 1,500 |
| 02:25 PM | $259.94 | Down $ -0.06 | $259.94 | $259.94 | 100 |
| 02:24 PM | $260.00 | Up $0.15 | $260.00 | $259.81 | 2,200 |
| 02:23 PM | $259.85 | Up $0.00 | $259.85 | $259.85 | 100 |
| 02:22 PM | $259.85 | Up $0.13 | $259.94 | $259.83 | 900 |
| 02:21 PM | $259.72 | Down $ -0.11 | $259.83 | $259.72 | 200 |
| 02:19 PM | $259.83 | Down $ -0.03 | $259.83 | $259.83 | 100 |
| 02:19 PM | $259.83 | Up $0.00 | $259.83 | $259.83 | 0 |
| 02:18 PM | $259.86 | Up $0.00 | $259.87 | $259.86 | 800 |
| 02:17 PM | $259.86 | Down $ -0.24 | $260.05 | $259.79 | 2,300 |
| 02:16 PM | $260.10 | Up $0.10 | $260.10 | $260.05 | 900 |
| 02:15 PM | $260.00 | Up $0.20 | $260.00 | $259.80 | 600 |
| 02:14 PM | $259.80 | Up $0.30 | $259.80 | $259.61 | 1,100 |
| 02:12 PM | $259.50 | Up $0.02 | $259.61 | $259.50 | 300 |
| 02:12 PM | $259.50 | Up $0.00 | $259.61 | $259.50 | 0 |
| 02:11 PM | $259.48 | Up $0.26 | $259.48 | $259.35 | 1,800 |
| 02:09 PM | $259.22 | Up $0.01 | $259.36 | $259.22 | 800 |
| 02:09 PM | $259.22 | Up $0.00 | $259.36 | $259.22 | 0 |
| 02:08 PM | $259.21 | Down $ -0.15 | $259.34 | $259.21 | 700 |
| 02:07 PM | $259.36 | Down $ -0.15 | $259.36 | $259.36 | 600 |
| 02:06 PM | $259.51 | Up $0.13 | $259.51 | $259.30 | 4,200 |
| 02:03 PM | $259.38 | Up $0.00 | $259.38 | $259.38 | 100 |
| 02:03 PM | $259.38 | Up $0.00 | $259.38 | $259.38 | 0 |
| 02:03 PM | $259.38 | Up $0.00 | $259.38 | $259.38 | 0 |
| 02:02 PM | $259.38 | Down $ -0.11 | $259.38 | $259.38 | 100 |
| 02:01 PM | $259.49 | Down $ -0.26 | $259.63 | $259.49 | 900 |
| 02:00 PM | $259.75 | Down $ -0.12 | $259.78 | $259.69 | 1,600 |
| 01:59 PM | $259.87 | Up $0.28 | $259.88 | $259.65 | 900 |
| 01:58 PM | $259.59 | Up $0.05 | $259.59 | $259.46 | 800 |
| 01:57 PM | $259.54 | Up $0.12 | $259.54 | $259.31 | 1,500 |
| 01:56 PM | $259.42 | Up $0.06 | $259.42 | $259.25 | 300 |
| 01:55 PM | $259.37 | Down $ -0.18 | $259.44 | $259.31 | 1,300 |
| 01:53 PM | $259.54 | Down $ -0.31 | $259.79 | $259.44 | 4,000 |
| 01:53 PM | $259.54 | Up $0.00 | $259.79 | $259.44 | 0 |
| 01:50 PM | $259.86 | Up $0.00 | $259.87 | $259.85 | 1,700 |
| 01:50 PM | $259.86 | Up $0.00 | $259.87 | $259.85 | 0 |
| 01:50 PM | $259.86 | Up $0.00 | $259.87 | $259.85 | 0 |
| 01:49 PM | $259.85 | Up $0.47 | $259.85 | $259.43 | 2,900 |
| 01:47 PM | $259.38 | Down $ -0.13 | $259.40 | $259.38 | 400 |
| 01:47 PM | $259.38 | Up $0.00 | $259.40 | $259.38 | 0 |
| 01:46 PM | $259.51 | Down $ -0.08 | $259.51 | $259.45 | 400 |
| 01:45 PM | $259.59 | Down $ -0.27 | $259.79 | $259.59 | 200 |
| 01:44 PM | $259.86 | Down $ -0.38 | $260.33 | $259.86 | 4,000 |
| 01:43 PM | $260.24 | Up $0.26 | $260.24 | $260.11 | 300 |
| 01:42 PM | $259.98 | Up $0.13 | $259.98 | $259.98 | 300 |
| 01:41 PM | $259.85 | Up $0.09 | $259.86 | $259.78 | 1,000 |
| 01:40 PM | $259.77 | Up $0.07 | $259.77 | $259.77 | 200 |
| 01:38 PM | $259.69 | Down $ -0.05 | $259.74 | $259.61 | 400 |
| 01:38 PM | $259.69 | Up $0.00 | $259.74 | $259.61 | 0 |
| 01:37 PM | $259.74 | Down $ -0.35 | $260.09 | $259.74 | 4,200 |
| 01:36 PM | $260.09 | Up $0.58 | $260.09 | $259.79 | 3,900 |
| 01:35 PM | $259.51 | Up $0.56 | $259.51 | $259.30 | 3,300 |
| 01:31 PM | $258.95 | Up $0.12 | $258.95 | $258.95 | 500 |
| 01:31 PM | $258.95 | Up $0.00 | $258.95 | $258.95 | 0 |
| 01:31 PM | $258.95 | Up $0.00 | $258.95 | $258.95 | 0 |
| 01:31 PM | $258.95 | Up $0.00 | $258.95 | $258.95 | 0 |
| 01:30 PM | $258.83 | Up $0.00 | $258.83 | $258.83 | 700 |
| 01:29 PM | $258.83 | Up $0.28 | $258.83 | $258.60 | 1,600 |
| 01:28 PM | $258.55 | Up $0.05 | $258.61 | $258.51 | 1,100 |
| 01:27 PM | $258.50 | Up $0.28 | $258.50 | $258.28 | 3,900 |
| 01:26 PM | $258.22 | Down $ -0.05 | $258.22 | $258.22 | 100 |
| 01:25 PM | $258.28 | Down $ -0.83 | $259.09 | $258.02 | 3,700 |
| 01:24 PM | $259.10 | Down $ -0.07 | $259.22 | $259.10 | 900 |
| 01:23 PM | $259.17 | Up $0.01 | $259.22 | $259.16 | 600 |
| 01:22 PM | $259.16 | Down $ -0.18 | $259.16 | $259.16 | 400 |
| 01:21 PM | $259.34 | Up $0.11 | $259.34 | $259.32 | 400 |
| 01:20 PM | $259.23 | Down $ -0.03 | $259.24 | $259.23 | 900 |
| 01:19 PM | $259.26 | Down $ -0.09 | $259.35 | $259.26 | 200 |
| 01:18 PM | $259.35 | Down $0.00 | $259.35 | $259.35 | 200 |
| 01:16 PM | $259.36 | Up $0.03 | $259.36 | $259.36 | 100 |
| 01:16 PM | $259.36 | Up $0.00 | $259.36 | $259.36 | 0 |
| 01:15 PM | $259.33 | Up $0.66 | $259.33 | $258.71 | 8,400 |
| 01:14 PM | $258.67 | Down $ -0.01 | $258.80 | $258.67 | 3,300 |
| 01:13 PM | $258.68 | Down $ -0.12 | $258.68 | $258.68 | 300 |
| 01:12 PM | $258.80 | Down $ -0.04 | $258.86 | $258.80 | 900 |
| 01:11 PM | $258.84 | Up $0.00 | $258.84 | $258.84 | 400 |
| 01:10 PM | $258.84 | Up $0.34 | $258.84 | $258.63 | 1,200 |
| 01:08 PM | $258.50 | Up $0.04 | $258.64 | $258.44 | 3,000 |
| 01:08 PM | $258.50 | Up $0.00 | $258.64 | $258.44 | 0 |
| 01:06 PM | $258.46 | Down $ -0.60 | $259.05 | $258.46 | 4,600 |
| 01:06 PM | $258.46 | Up $0.00 | $259.05 | $258.46 | 0 |
| 01:05 PM | $259.06 | Down $ -0.02 | $259.13 | $259.06 | 1,000 |
| 01:04 PM | $259.08 | Down $ -0.16 | $259.09 | $259.08 | 500 |
| 01:03 PM | $259.24 | Up $0.27 | $259.24 | $259.11 | 800 |
| 01:02 PM | $258.97 | Up $0.17 | $258.97 | $258.97 | 600 |
| 01:01 PM | $258.80 | Up $0.02 | $259.16 | $258.75 | 7,600 |
| 01:00 PM | $258.78 | Down $ -0.02 | $258.78 | $258.40 | 2,300 |
| 12:59 PM | $258.80 | Down $ -0.12 | $258.82 | $258.79 | 1,700 |
| 12:57 PM | $258.92 | Up $0.24 | $258.92 | $258.80 | 1,000 |
| 12:57 PM | $258.92 | Up $0.00 | $258.92 | $258.80 | 0 |
| 12:55 PM | $258.68 | Down $ -0.22 | $258.90 | $258.68 | 600 |
| 12:55 PM | $258.68 | Up $0.00 | $258.90 | $258.68 | 0 |
| 12:54 PM | $258.90 | Down $ -0.26 | $259.01 | $258.90 | 1,900 |
| 12:53 PM | $259.16 | Up $0.43 | $259.16 | $258.84 | 1,400 |
| 12:51 PM | $258.73 | Down $ -0.02 | $258.73 | $258.73 | 100 |
| 12:51 PM | $258.73 | Up $0.00 | $258.73 | $258.73 | 0 |
| 12:50 PM | $258.75 | Down $ -0.13 | $258.94 | $258.75 | 900 |
| 12:49 PM | $258.89 | Up $0.08 | $259.04 | $258.81 | 1,400 |
| 12:48 PM | $258.80 | Down $ -0.13 | $258.93 | $258.80 | 600 |
| 12:47 PM | $258.93 | Down $ -0.14 | $259.05 | $258.93 | 800 |
| 12:46 PM | $259.07 | Down $ -0.16 | $259.33 | $259.07 | 1,000 |
| 12:45 PM | $259.23 | Up $0.15 | $259.24 | $258.99 | 1,800 |
| 12:44 PM | $259.08 | Down $ -0.06 | $259.08 | $259.06 | 700 |
| 12:43 PM | $259.14 | Down $ -0.07 | $259.33 | $259.14 | 700 |
| 12:41 PM | $259.21 | Down $ -0.20 | $259.21 | $259.21 | 300 |
| 12:41 PM | $259.21 | Up $0.00 | $259.21 | $259.21 | 0 |
| 12:40 PM | $259.41 | Up $0.36 | $259.42 | $259.27 | 1,000 |
| 12:39 PM | $259.05 | Down $ -0.12 | $259.31 | $259.01 | 1,800 |
| 12:38 PM | $259.17 | Down $ -0.24 | $259.39 | $259.17 | 800 |
| 12:37 PM | $259.41 | Down $ -0.38 | $259.76 | $259.41 | 700 |
| 12:35 PM | $259.79 | Up $0.18 | $259.79 | $259.56 | 1,400 |
| 12:35 PM | $259.79 | Up $0.00 | $259.79 | $259.56 | 0 |
| 12:34 PM | $259.61 | Down $ -0.10 | $259.62 | $259.59 | 600 |
| 12:33 PM | $259.71 | Down $ -0.34 | $259.94 | $259.71 | 1,800 |
| 12:32 PM | $260.05 | Up $0.36 | $260.05 | $259.50 | 6,500 |
| 12:31 PM | $259.69 | Down $ -0.01 | $259.69 | $259.69 | 100 |
| 12:30 PM | $259.70 | Up $0.24 | $259.70 | $259.46 | 700 |
| 12:29 PM | $259.46 | Up $0.08 | $259.46 | $259.46 | 100 |
| 12:28 PM | $259.38 | Up $0.53 | $259.38 | $258.98 | 600 |
| 12:27 PM | $258.85 | Up $0.28 | $258.85 | $258.72 | 500 |
| 12:26 PM | $258.57 | Up $0.17 | $258.57 | $258.57 | 300 |
| 12:25 PM | $258.40 | Up $0.19 | $258.40 | $258.38 | 300 |
| 12:24 PM | $258.21 | Up $0.21 | $258.21 | $257.99 | 1,100 |
| 12:23 PM | $258.00 | Up $0.23 | $258.00 | $257.69 | 2,700 |
| 12:22 PM | $257.77 | Down $ -0.10 | $257.91 | $257.76 | 3,400 |
| 12:21 PM | $257.87 | Down $ -0.15 | $257.95 | $257.87 | 600 |
| 12:20 PM | $258.03 | Up $0.02 | $258.03 | $257.94 | 800 |
| 12:18 PM | $258.01 | Up $0.06 | $258.01 | $258.01 | 100 |
| 12:18 PM | $258.01 | Up $0.00 | $258.01 | $258.01 | 0 |
| 12:17 PM | $257.94 | Up $0.27 | $258.04 | $257.54 | 3,400 |
| 12:16 PM | $257.67 | Down $ -0.33 | $257.99 | $257.67 | 700 |
| 12:15 PM | $258.00 | Down $ -0.32 | $258.25 | $258.00 | 1,000 |
| 12:14 PM | $258.32 | Down $ -0.07 | $258.32 | $258.15 | 1,500 |
| 12:13 PM | $258.39 | Down $ -0.49 | $259.00 | $258.39 | 1,800 |
| 12:12 PM | $258.88 | Down $ -0.02 | $259.00 | $258.88 | 1,500 |
| 12:11 PM | $258.90 | Down $ -0.23 | $259.05 | $258.90 | 800 |
| 12:10 PM | $259.13 | Down $ -0.14 | $259.14 | $259.13 | 300 |
| 12:09 PM | $259.27 | Up $0.16 | $259.27 | $259.10 | 1,900 |
| 12:08 PM | $259.11 | Down $ -0.35 | $259.34 | $259.11 | 1,300 |
| 12:06 PM | $259.46 | Down $ -0.51 | $260.00 | $259.46 | 2,300 |
| 12:06 PM | $259.46 | Up $0.00 | $260.00 | $259.46 | 0 |
| 12:05 PM | $259.97 | Up $0.11 | $259.97 | $259.97 | 100 |
| 12:04 PM | $259.86 | Up $0.31 | $259.86 | $259.55 | 1,300 |
| 12:03 PM | $259.55 | Down $ -0.32 | $259.75 | $259.55 | 1,400 |
| 12:00 PM | $259.87 | Up $0.25 | $259.89 | $259.78 | 500 |
| 12:00 PM | $259.87 | Up $0.00 | $259.89 | $259.78 | 0 |
| 12:00 PM | $259.87 | Up $0.00 | $259.89 | $259.78 | 0 |
| 11:59 AM | $259.62 | Up $0.43 | $259.62 | $259.23 | 7,100 |
| 11:58 AM | $259.19 | Up $0.19 | $259.19 | $258.98 | 1,900 |
| 11:57 AM | $259.00 | Up $0.15 | $259.00 | $258.99 | 4,400 |
| 11:56 AM | $258.85 | Down $ -0.06 | $258.86 | $258.85 | 400 |
| 11:55 AM | $258.91 | Down $ -0.19 | $259.00 | $258.86 | 3,000 |
| 11:54 AM | $259.10 | Up $0.42 | $259.10 | $258.83 | 1,800 |
| 11:53 AM | $258.68 | Down $ -0.11 | $258.94 | $258.68 | 1,700 |
| 11:52 AM | $258.79 | Up $0.15 | $258.79 | $258.58 | 2,100 |
| 11:51 AM | $258.64 | Down $ -0.15 | $258.79 | $258.64 | 500 |
| 11:50 AM | $258.79 | Up $0.00 | $258.79 | $258.78 | 1,300 |
| 11:49 AM | $258.79 | Up $0.33 | $258.79 | $258.46 | 2,500 |
| 11:48 AM | $258.46 | Down $ -0.16 | $258.64 | $258.46 | 2,600 |
| 11:47 AM | $258.62 | Up $0.05 | $258.62 | $258.48 | 300 |
| 11:46 AM | $258.57 | Down $ -0.18 | $258.70 | $258.56 | 2,300 |
| 11:43 AM | $258.75 | Down $ -0.17 | $258.93 | $258.75 | 900 |
| 11:43 AM | $258.75 | Up $0.00 | $258.93 | $258.75 | 0 |
| 11:43 AM | $258.75 | Up $0.00 | $258.93 | $258.75 | 0 |
| 11:42 AM | $258.92 | Up $0.25 | $258.92 | $258.85 | 500 |
| 11:41 AM | $258.67 | Up $0.16 | $258.67 | $258.40 | 2,500 |
| 11:40 AM | $258.51 | Down $ -0.21 | $258.71 | $258.51 | 2,400 |
| 11:38 AM | $258.72 | Up $0.29 | $258.72 | $258.41 | 9,400 |
| 11:38 AM | $258.72 | Up $0.00 | $258.72 | $258.41 | 0 |
| 11:37 AM | $258.43 | Down $ -0.02 | $258.43 | $258.29 | 2,400 |
| 11:36 AM | $258.45 | Down $ -0.40 | $258.97 | $258.45 | 2,800 |
| 11:35 AM | $258.85 | Down $ -0.06 | $258.85 | $258.84 | 500 |
| 11:34 AM | $258.91 | Up $0.11 | $259.00 | $258.82 | 1,600 |
| 11:33 AM | $258.80 | Up $0.19 | $258.80 | $258.54 | 800 |
| 11:32 AM | $258.61 | Up $0.13 | $258.61 | $258.45 | 2,700 |
| 11:31 AM | $258.48 | Up $0.54 | $258.50 | $258.12 | 1,700 |
| 11:30 AM | $257.94 | Up $0.13 | $257.94 | $257.94 | 300 |
| 11:29 AM | $257.81 | Up $0.00 | $257.81 | $257.68 | 6,300 |
| 11:28 AM | $257.81 | Up $0.06 | $257.81 | $257.75 | 900 |
| 11:27 AM | $257.75 | Up $0.30 | $257.75 | $257.51 | 1,200 |
| 11:26 AM | $257.45 | Down $ -0.05 | $257.51 | $257.44 | 500 |
| 11:25 AM | $257.50 | Down $ -0.38 | $258.10 | $257.50 | 4,300 |
| 11:24 AM | $257.88 | Up $0.25 | $257.88 | $257.34 | 5,000 |
| 11:23 AM | $257.63 | Down $ -0.36 | $257.83 | $257.62 | 2,700 |
| 11:22 AM | $257.99 | Up $0.29 | $257.99 | $257.91 | 1,500 |
| 11:21 AM | $257.70 | Down $ -0.26 | $257.91 | $257.70 | 1,200 |
| 11:20 AM | $257.96 | Up $0.20 | $258.08 | $257.94 | 1,800 |
| 11:19 AM | $257.76 | Down $ -0.18 | $257.83 | $257.76 | 1,100 |
| 11:18 AM | $257.94 | Up $0.25 | $257.94 | $257.73 | 1,500 |
| 11:17 AM | $257.69 | Up $0.04 | $258.12 | $257.69 | 2,500 |
| 11:16 AM | $257.65 | Up $0.00 | $257.65 | $257.65 | 600 |
| 11:15 AM | $257.65 | Up $0.15 | $257.65 | $257.27 | 6,700 |
| 11:14 AM | $257.50 | Up $0.09 | $257.50 | $257.50 | 300 |
| 11:13 AM | $257.41 | Up $0.06 | $257.41 | $257.34 | 700 |
| 11:12 AM | $257.35 | Up $0.35 | $257.35 | $256.94 | 1,900 |
| 11:10 AM | $257.00 | Up $0.02 | $257.00 | $256.85 | 2,000 |
| 11:10 AM | $257.00 | Up $0.00 | $257.00 | $256.85 | 0 |
| 11:09 AM | $256.98 | Down $ -0.27 | $257.16 | $256.98 | 1,700 |
| 11:08 AM | $257.25 | Down $ -0.26 | $257.38 | $257.05 | 1,900 |
| 11:07 AM | $257.51 | Up $0.45 | $257.51 | $257.16 | 4,700 |
| 11:06 AM | $257.06 | Down $ -0.09 | $257.06 | $257.06 | 100 |
| 11:05 AM | $257.15 | Up $0.10 | $257.15 | $257.06 | 200 |
| 11:03 AM | $257.05 | Down $ -0.22 | $257.40 | $256.99 | 2,800 |
| 11:03 AM | $257.05 | Up $0.00 | $257.40 | $256.99 | 0 |
| 11:02 AM | $257.27 | Up $0.26 | $257.50 | $257.11 | 6,100 |
| 11:01 AM | $257.01 | Up $0.07 | $257.01 | $257.00 | 200 |
| 11:00 AM | $256.94 | Up $0.27 | $256.94 | $256.82 | 500 |
| 10:59 AM | $256.67 | Up $0.21 | $256.67 | $256.39 | 1,000 |
| 10:58 AM | $256.46 | Up $0.34 | $256.46 | $256.13 | 1,000 |
| 10:57 AM | $256.12 | Down $ -0.10 | $256.21 | $256.11 | 700 |
| 10:56 AM | $256.22 | Down $ -0.39 | $256.70 | $256.22 | 3,700 |
| 10:55 AM | $256.61 | Down $ -0.27 | $256.76 | $256.57 | 1,200 |
| 10:54 AM | $256.88 | Up $0.15 | $256.88 | $256.73 | 500 |
| 10:53 AM | $256.73 | Up $0.05 | $256.79 | $256.59 | 1,000 |
| 10:52 AM | $256.68 | Down $ -0.26 | $256.97 | $256.58 | 2,400 |
| 10:51 AM | $256.94 | Up $0.51 | $256.94 | $256.43 | 2,000 |
| 10:50 AM | $256.43 | Up $0.58 | $256.43 | $255.54 | 3,100 |
| 10:49 AM | $255.85 | Down $ -0.01 | $255.85 | $255.85 | 200 |
| 10:48 AM | $255.86 | Down $ -0.35 | $256.28 | $255.75 | 2,600 |
| 10:47 AM | $256.21 | Up $0.08 | $256.21 | $256.21 | 200 |
| 10:46 AM | $256.13 | Up $0.11 | $256.22 | $256.02 | 500 |
| 10:45 AM | $256.02 | Down $ -0.03 | $256.02 | $256.01 | 700 |
| 10:44 AM | $256.05 | Up $0.23 | $256.25 | $255.87 | 3,100 |
| 10:43 AM | $255.82 | Down $ -0.30 | $256.04 | $255.75 | 1,100 |
| 10:42 AM | $256.12 | Down $ -0.51 | $256.80 | $256.12 | 4,200 |
| 10:41 AM | $256.63 | Down $ -0.35 | $256.87 | $256.54 | 4,200 |
| 10:40 AM | $256.98 | Down $ -0.18 | $257.06 | $256.95 | 2,500 |
| 10:39 AM | $257.16 | Up $0.03 | $257.42 | $256.93 | 2,600 |
| 10:38 AM | $257.13 | Up $0.65 | $257.50 | $256.58 | 1,600 |
| 10:37 AM | $256.48 | Up $0.46 | $256.48 | $256.10 | 1,800 |
| 10:36 AM | $256.02 | Up $1.37 | $256.10 | $254.44 | 4,100 |
| 10:35 AM | $254.65 | Up $0.08 | $254.70 | $254.46 | 1,100 |
| 10:34 AM | $254.57 | Down $ -0.27 | $254.71 | $254.49 | 1,000 |
| 10:33 AM | $254.84 | Up $0.13 | $254.84 | $254.63 | 900 |
| 10:32 AM | $254.71 | Up $0.07 | $255.14 | $254.71 | 4,900 |
| 10:31 AM | $254.64 | Down $ -0.33 | $254.82 | $254.64 | 900 |
| 10:30 AM | $254.97 | Up $0.51 | $255.03 | $254.74 | 2,500 |
| 10:29 AM | $254.46 | Up $0.25 | $254.46 | $254.34 | 300 |
| 10:28 AM | $254.21 | Up $0.35 | $254.21 | $253.61 | 3,300 |
| 10:27 AM | $253.86 | Up $0.05 | $253.86 | $253.86 | 400 |
| 10:26 AM | $253.81 | Down $ -0.92 | $254.72 | $253.74 | 2,400 |
| 10:25 AM | $254.73 | Down $ -0.19 | $255.04 | $254.73 | 1,700 |
| 10:24 AM | $254.92 | Up $0.82 | $254.97 | $254.16 | 4,000 |
| 10:23 AM | $254.10 | Down $ -0.44 | $254.52 | $254.10 | 900 |
| 10:22 AM | $254.54 | Up $0.37 | $254.71 | $254.40 | 2,300 |
| 10:21 AM | $254.17 | Down $ -0.86 | $255.01 | $254.17 | 2,300 |
| 10:20 AM | $255.03 | Down $ -0.44 | $255.38 | $255.03 | 1,600 |
| 10:19 AM | $255.47 | Up $0.11 | $255.61 | $255.46 | 1,100 |
| 10:18 AM | $255.36 | Up $0.83 | $255.38 | $254.66 | 4,400 |
| 10:17 AM | $254.53 | Up $0.15 | $254.92 | $254.53 | 2,500 |
| 10:16 AM | $254.38 | Up $0.06 | $255.00 | $254.38 | 6,600 |
| 10:15 AM | $254.32 | Up $0.49 | $254.32 | $253.84 | 6,300 |
| 10:14 AM | $253.83 | Up $0.31 | $253.85 | $253.61 | 800 |
| 10:13 AM | $253.52 | Up $0.01 | $253.52 | $253.13 | 1,300 |
| 10:12 AM | $253.51 | Down $ -0.48 | $253.81 | $253.51 | 2,400 |
| 10:11 AM | $253.99 | Up $0.31 | $254.00 | $253.58 | 4,700 |
| 10:10 AM | $253.68 | Down $ -0.32 | $254.00 | $253.61 | 4,200 |
| 10:09 AM | $254.00 | Up $0.65 | $254.00 | $253.47 | 700 |
| 10:08 AM | $253.35 | Up $0.85 | $253.35 | $252.60 | 3,900 |
| 10:07 AM | $252.50 | Down $ -0.15 | $252.50 | $252.50 | 100 |
| 10:06 AM | $252.65 | Down $ -0.47 | $253.12 | $252.65 | 4,500 |
| 10:05 AM | $253.12 | Down $ -0.13 | $253.34 | $253.12 | 1,000 |
| 10:04 AM | $253.25 | Down $ -0.59 | $253.82 | $253.00 | 5,600 |
| 10:03 AM | $253.84 | Down $ -0.97 | $254.68 | $253.84 | 2,600 |
| 10:02 AM | $254.81 | Down $ -0.33 | $255.24 | $254.81 | 15,300 |
| 10:01 AM | $255.14 | Down $ -0.03 | $255.17 | $255.14 | 700 |
| 10:00 AM | $255.17 | Up $0.45 | $255.40 | $254.87 | 3,900 |
| 09:59 AM | $254.72 | Down $ -0.04 | $254.76 | $254.48 | 2,200 |
| 09:58 AM | $254.76 | Up $0.02 | $255.00 | $254.76 | 7,500 |
| 09:57 AM | $254.74 | Down $ -0.14 | $254.88 | $254.62 | 1,300 |
| 09:56 AM | $254.88 | Up $0.37 | $254.88 | $254.45 | 8,600 |
| 09:55 AM | $254.51 | Down $ -0.40 | $254.82 | $254.25 | 4,000 |
| 09:54 AM | $254.91 | Down $ -0.69 | $255.80 | $254.70 | 9,400 |
| 09:53 AM | $255.60 | Down $ -0.45 | $256.10 | $255.60 | 1,700 |
| 09:52 AM | $256.05 | Down $ -0.01 | $256.45 | $256.05 | 1,500 |
| 09:51 AM | $256.06 | Up $0.79 | $256.06 | $255.37 | 5,400 |
| 09:50 AM | $255.27 | Up $0.37 | $255.52 | $254.98 | 5,700 |
| 09:49 AM | $254.90 | Up $0.03 | $255.01 | $254.85 | 8,900 |
| 09:48 AM | $254.87 | Down $ -0.11 | $255.45 | $254.86 | 8,100 |
| 09:47 AM | $254.98 | Down $ -0.55 | $255.40 | $254.98 | 3,200 |
| 09:46 AM | $255.53 | Up $0.29 | $255.62 | $255.00 | 4,700 |
| 09:45 AM | $255.24 | Down $ -0.68 | $255.99 | $255.24 | 2,200 |
| 09:44 AM | $255.92 | Down $ -1.31 | $257.50 | $255.92 | 12,200 |
| 09:43 AM | $257.23 | Up $0.98 | $257.45 | $256.25 | 13,400 |
| 09:42 AM | $256.25 | Up $1.38 | $256.25 | $255.00 | 2,800 |
| 09:41 AM | $254.87 | Up $0.63 | $255.03 | $254.48 | 6,500 |
| 09:40 AM | $254.25 | Down $ -0.78 | $255.23 | $254.25 | 3,100 |
| 09:39 AM | $255.02 | Up $0.02 | $255.02 | $255.01 | 400 |
| 09:38 AM | $255.00 | Up $2.20 | $255.04 | $252.79 | 10,700 |
| 09:37 AM | $252.80 | Down $ -0.61 | $253.00 | $252.80 | 2,400 |
| 09:36 AM | $253.41 | Down $ -0.17 | $254.91 | $252.78 | 1,400 |
| 09:35 AM | $253.58 | Up $0.46 | $253.58 | $253.54 | 400 |
| 09:34 AM | $253.12 | Down $ -0.96 | $254.00 | $251.47 | 9,300 |
| 09:33 AM | $254.08 | Down $ -1.92 | $255.56 | $254.08 | 6,300 |
| 09:32 AM | $256.00 | Down $ -0.01 | $256.00 | $256.00 | 100 |
| 09:31 AM | $256.01 | Down $ -1.53 | $256.54 | $256.01 | 1,600 |
| 09:30 AM | $257.54 | Down $ -10.97 | $259.50 | $256.62 | 23,400 |
| Previous close | $268.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/02/2026 | $259.83 | $259.78 | $260.92 | $257.54 | 503,200 |
| 04/02/2026 | $268.51 | $269.08 | $270.54 | $267.76 | 331,800 |
| 03/02/2026 | $268.50 | $272.33 | $272.33 | $267.51 | 267,700 |
| 02/02/2026 | $270.46 | $266.39 | $270.80 | $265.68 | 315,900 |
| 30/01/2026 | $263.23 | $261.54 | $263.32 | $258.50 | 302,600 |
| 29/01/2026 | $263.81 | $264.73 | $266.19 | $262.59 | 196,900 |
| 28/01/2026 | $269.68 | $269.53 | $272.00 | $269.12 | 153,400 |
| 27/01/2026 | $269.29 | $264.34 | $269.94 | $264.31 | 205,900 |
| 26/01/2026 | $266.28 | $265.95 | $267.06 | $265.35 | 184,200 |
| 23/01/2026 | $269.94 | $269.79 | $270.58 | $268.17 | 247,900 |
| 22/01/2026 | $270.20 | $269.31 | $271.32 | $269.10 | 233,500 |
| 21/01/2026 | $268.20 | $263.21 | $268.64 | $261.90 | 321,800 |
| 20/01/2026 | $266.83 | $267.31 | $269.04 | $266.76 | 245,600 |
| 19/01/2026 | $272.00 | $271.52 | $272.33 | $270.71 | 75,900 |
| 16/01/2026 | $272.19 | $271.67 | $275.08 | $270.77 | 307,100 |
| 15/01/2026 | $269.62 | $269.40 | $270.78 | $269.06 | 212,000 |
| 14/01/2026 | $266.58 | $266.11 | $268.55 | $263.66 | 330,700 |
| 13/01/2026 | $266.85 | $266.30 | $267.77 | $265.77 | 288,100 |
| 12/01/2026 | $265.93 | $263.71 | $266.41 | $263.52 | 202,100 |
| 09/01/2026 | $260.02 | $257.92 | $260.13 | $257.64 | 182,100 |
| 08/01/2026 | $256.21 | $256.54 | $256.54 | $254.63 | 203,300 |
| 07/01/2026 | $257.00 | $259.93 | $260.02 | $256.58 | 318,800 |
| 06/01/2026 | $260.42 | $252.93 | $260.68 | $252.87 | 288,300 |
| 05/01/2026 | $253.52 | $254.03 | $254.78 | $252.82 | 313,400 |
| 02/01/2026 | $250.08 | $250.98 | $251.21 | $249.32 | 229,800 |
| 31/12/2025 | $248.52 | $247.66 | $248.52 | $247.15 | 155,000 |
| 30/12/2025 | $248.23 | $249.90 | $250.21 | $248.23 | 321,900 |
| 29/12/2025 | $249.75 | $249.94 | $250.35 | $249.52 | 221,800 |
| 24/12/2025 | $250.00 | $250.11 | $250.60 | $249.70 | 67,100 |
| 23/12/2025 | $251.20 | $250.60 | $252.26 | $250.45 | 241,100 |
Graphs are not available, please refer to the detailed table