Find a quote
WSP GLOBAL INC
276.83 Up 1.38 (0.50 %)
Delayed : 2025/05/23 04:00:08
- Previous close $275.45
- Opening $273.35
- Today High $277.75
- Today Low $273.25
- Price Bid $271.50
- Price Ask $271.50
- 52 Weeks High $279.33
- 52 Weeks Low $201.24
- Size Bid 4
- Size Ask 1
- Volume 277,734
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $276.83 | Down $ -0.05 | $276.83 | $276.83 | 52,900 |
| 03:59 PM | $276.88 | Up $0.17 | $276.89 | $276.65 | 8,200 |
| 03:58 PM | $276.71 | Up $0.12 | $276.71 | $276.52 | 4,300 |
| 03:57 PM | $276.59 | Up $0.00 | $276.70 | $276.59 | 1,300 |
| 03:56 PM | $276.59 | Up $0.08 | $276.70 | $276.41 | 3,600 |
| 03:55 PM | $276.51 | Down $ -0.14 | $276.76 | $276.41 | 7,100 |
| 03:54 PM | $276.65 | Down $ -0.01 | $276.77 | $276.65 | 600 |
| 03:53 PM | $276.66 | Down $ -0.08 | $276.81 | $276.66 | 600 |
| 03:52 PM | $276.75 | Up $0.07 | $276.82 | $276.64 | 1,000 |
| 03:51 PM | $276.67 | Down $ -0.23 | $276.79 | $276.67 | 1,000 |
| 03:50 PM | $276.90 | Up $0.41 | $277.14 | $276.60 | 7,600 |
| 03:49 PM | $276.49 | Up $0.41 | $276.49 | $276.11 | 1,600 |
| 03:48 PM | $276.08 | Down $ -0.10 | $276.13 | $276.08 | 300 |
| 03:47 PM | $276.18 | Down $ -0.40 | $276.44 | $276.17 | 2,300 |
| 03:46 PM | $276.58 | Up $0.04 | $276.58 | $276.58 | 100 |
| 03:45 PM | $276.54 | Up $0.34 | $276.54 | $276.17 | 1,100 |
| 03:43 PM | $276.20 | Down $ -0.27 | $276.42 | $276.20 | 500 |
| 03:43 PM | $276.20 | Up $0.00 | $276.42 | $276.20 | 0 |
| 03:42 PM | $276.47 | Down $ -0.11 | $276.71 | $276.47 | 2,200 |
| 03:39 PM | $276.58 | Up $0.05 | $276.58 | $276.47 | 700 |
| 03:39 PM | $276.58 | Up $0.00 | $276.58 | $276.47 | 0 |
| 03:39 PM | $276.58 | Up $0.00 | $276.58 | $276.47 | 0 |
| 03:38 PM | $276.53 | Down $ -0.20 | $276.55 | $276.53 | 200 |
| 03:37 PM | $276.73 | Up $0.07 | $276.73 | $276.73 | 100 |
| 03:36 PM | $276.66 | Down $ -0.18 | $276.84 | $276.66 | 800 |
| 03:35 PM | $276.84 | Down $ -0.01 | $276.99 | $276.84 | 500 |
| 03:33 PM | $276.85 | Down $ -0.22 | $276.91 | $276.85 | 900 |
| 03:33 PM | $276.85 | Up $0.00 | $276.91 | $276.85 | 0 |
| 03:32 PM | $277.07 | Down $ -0.09 | $277.16 | $277.07 | 300 |
| 03:31 PM | $277.16 | Down $ -0.08 | $277.16 | $277.16 | 100 |
| 03:30 PM | $277.24 | Down $ -0.08 | $277.24 | $277.24 | 1,000 |
| 03:29 PM | $277.32 | Up $0.11 | $277.32 | $277.29 | 400 |
| 03:28 PM | $277.22 | Up $0.08 | $277.22 | $277.22 | 100 |
| 03:26 PM | $277.13 | Down $ -0.03 | $277.26 | $277.13 | 400 |
| 03:26 PM | $277.13 | Up $0.00 | $277.26 | $277.13 | 0 |
| 03:25 PM | $277.16 | Down $ -0.03 | $277.16 | $277.16 | 200 |
| 03:24 PM | $277.19 | Down $ -0.16 | $277.24 | $277.19 | 1,100 |
| 03:20 PM | $277.35 | Up $0.19 | $277.35 | $277.08 | 1,300 |
| 03:20 PM | $277.35 | Up $0.00 | $277.35 | $277.08 | 0 |
| 03:20 PM | $277.35 | Up $0.00 | $277.35 | $277.08 | 0 |
| 03:20 PM | $277.35 | Up $0.00 | $277.35 | $277.08 | 0 |
| 03:19 PM | $277.16 | Down $ -0.03 | $277.19 | $277.16 | 1,000 |
| 03:17 PM | $277.19 | Down $ -0.10 | $277.30 | $277.19 | 700 |
| 03:17 PM | $277.19 | Up $0.00 | $277.30 | $277.19 | 0 |
| 03:16 PM | $277.29 | Down $ -0.12 | $277.45 | $277.29 | 1,400 |
| 03:15 PM | $277.41 | Up $0.21 | $277.41 | $277.41 | 100 |
| 03:14 PM | $277.20 | Down $ -0.21 | $277.31 | $277.20 | 200 |
| 03:12 PM | $277.41 | Up $0.02 | $277.41 | $277.41 | 200 |
| 03:12 PM | $277.41 | Up $0.00 | $277.41 | $277.41 | 0 |
| 03:11 PM | $277.39 | Up $0.19 | $277.39 | $277.39 | 100 |
| 03:09 PM | $277.20 | Down $ -0.49 | $277.75 | $277.10 | 4,300 |
| 03:09 PM | $277.20 | Up $0.00 | $277.75 | $277.10 | 0 |
| 03:08 PM | $277.69 | Up $0.11 | $277.69 | $277.68 | 500 |
| 03:07 PM | $277.58 | Up $0.01 | $277.58 | $277.56 | 500 |
| 03:06 PM | $277.57 | Up $0.10 | $277.58 | $277.57 | 400 |
| 03:05 PM | $277.47 | Up $0.05 | $277.47 | $277.42 | 300 |
| 03:04 PM | $277.42 | Up $0.00 | $277.43 | $277.42 | 300 |
| 03:03 PM | $277.42 | Up $0.07 | $277.42 | $277.42 | 600 |
| 03:02 PM | $277.35 | Up $0.04 | $277.35 | $277.34 | 300 |
| 03:01 PM | $277.31 | Up $0.12 | $277.31 | $277.19 | 400 |
| 03:00 PM | $277.19 | Up $0.01 | $277.19 | $277.18 | 400 |
| 02:59 PM | $277.18 | Up $0.16 | $277.18 | $277.08 | 300 |
| 02:58 PM | $277.02 | Up $0.06 | $277.02 | $277.01 | 200 |
| 02:57 PM | $276.96 | Up $0.25 | $276.96 | $276.75 | 4,000 |
| 02:56 PM | $276.71 | Up $0.14 | $276.71 | $276.52 | 1,200 |
| 02:55 PM | $276.57 | Up $0.01 | $276.57 | $276.57 | 100 |
| 02:54 PM | $276.56 | Up $0.10 | $276.56 | $276.56 | 100 |
| 02:52 PM | $276.46 | Up $0.11 | $276.46 | $276.46 | 100 |
| 02:52 PM | $276.46 | Up $0.00 | $276.46 | $276.46 | 0 |
| 02:51 PM | $276.35 | Down $ -0.01 | $276.41 | $276.35 | 400 |
| 02:50 PM | $276.36 | Up $0.03 | $276.36 | $276.27 | 200 |
| 02:49 PM | $276.33 | Up $0.16 | $276.33 | $276.33 | 100 |
| 02:46 PM | $276.17 | Up $0.04 | $276.22 | $276.17 | 400 |
| 02:46 PM | $276.17 | Up $0.00 | $276.22 | $276.17 | 0 |
| 02:46 PM | $276.17 | Up $0.00 | $276.22 | $276.17 | 0 |
| 02:45 PM | $276.14 | Up $0.01 | $276.14 | $276.05 | 900 |
| 02:43 PM | $276.12 | Down $ -0.09 | $276.12 | $276.12 | 400 |
| 02:43 PM | $276.12 | Up $0.00 | $276.12 | $276.12 | 0 |
| 02:42 PM | $276.22 | Up $0.08 | $276.22 | $276.22 | 100 |
| 02:41 PM | $276.13 | Down $ -0.01 | $276.14 | $276.13 | 200 |
| 02:40 PM | $276.14 | Down $ -0.09 | $276.18 | $276.14 | 200 |
| 02:38 PM | $276.23 | Up $0.00 | $276.23 | $276.23 | 300 |
| 02:38 PM | $276.23 | Up $0.00 | $276.23 | $276.23 | 0 |
| 02:35 PM | $276.23 | Up $0.00 | $276.23 | $276.23 | 200 |
| 02:35 PM | $276.23 | Up $0.00 | $276.23 | $276.23 | 0 |
| 02:35 PM | $276.23 | Up $0.00 | $276.23 | $276.23 | 0 |
| 02:34 PM | $276.23 | Down $ -0.07 | $276.23 | $276.23 | 400 |
| 02:32 PM | $276.30 | Up $0.00 | $276.30 | $276.23 | 300 |
| 02:32 PM | $276.30 | Up $0.00 | $276.30 | $276.23 | 0 |
| 02:31 PM | $276.30 | Up $0.12 | $276.30 | $276.18 | 400 |
| 02:30 PM | $276.18 | Down $ -0.04 | $276.18 | $276.08 | 700 |
| 02:27 PM | $276.22 | Down $ -0.09 | $276.24 | $276.22 | 300 |
| 02:27 PM | $276.22 | Up $0.00 | $276.24 | $276.22 | 0 |
| 02:27 PM | $276.22 | Up $0.00 | $276.24 | $276.22 | 0 |
| 02:26 PM | $276.31 | Up $0.09 | $276.36 | $276.25 | 1,100 |
| 02:24 PM | $276.22 | Down $ -0.07 | $276.22 | $276.22 | 100 |
| 02:24 PM | $276.22 | Up $0.00 | $276.22 | $276.22 | 0 |
| 02:23 PM | $276.29 | Up $0.03 | $276.29 | $276.27 | 200 |
| 02:21 PM | $276.26 | Up $0.20 | $276.26 | $276.14 | 300 |
| 02:21 PM | $276.26 | Up $0.00 | $276.26 | $276.14 | 0 |
| 02:20 PM | $276.06 | Up $0.12 | $276.06 | $276.06 | 100 |
| 02:19 PM | $275.94 | Down $ -0.07 | $275.95 | $275.94 | 500 |
| 02:18 PM | $276.02 | Up $0.00 | $276.02 | $276.02 | 100 |
| 02:16 PM | $276.02 | Up $0.12 | $276.02 | $275.91 | 400 |
| 02:16 PM | $276.02 | Up $0.00 | $276.02 | $275.91 | 0 |
| 02:14 PM | $275.90 | Down $ -0.04 | $275.91 | $275.90 | 300 |
| 02:14 PM | $275.90 | Up $0.00 | $275.91 | $275.90 | 0 |
| 02:13 PM | $275.94 | Down $ -0.03 | $275.94 | $275.94 | 400 |
| 02:11 PM | $275.97 | Down $ -0.02 | $275.97 | $275.97 | 100 |
| 02:11 PM | $275.97 | Up $0.00 | $275.97 | $275.97 | 0 |
| 02:09 PM | $275.99 | Down $ -0.08 | $276.00 | $275.99 | 500 |
| 02:09 PM | $275.99 | Up $0.00 | $276.00 | $275.99 | 0 |
| 02:06 PM | $276.07 | Up $0.00 | $276.07 | $276.07 | 300 |
| 02:06 PM | $276.07 | Up $0.00 | $276.07 | $276.07 | 0 |
| 02:06 PM | $276.07 | Up $0.00 | $276.07 | $276.07 | 0 |
| 02:04 PM | $276.07 | Down $ -0.12 | $276.07 | $276.07 | 600 |
| 02:04 PM | $276.07 | Up $0.00 | $276.07 | $276.07 | 0 |
| 02:03 PM | $276.19 | Up $0.12 | $276.19 | $276.19 | 100 |
| 02:02 PM | $276.07 | Up $0.08 | $276.16 | $276.07 | 500 |
| 02:00 PM | $275.99 | Up $0.15 | $275.99 | $275.98 | 300 |
| 02:00 PM | $275.99 | Up $0.00 | $275.99 | $275.98 | 0 |
| 01:58 PM | $275.84 | Down $ -0.01 | $275.85 | $275.84 | 500 |
| 01:58 PM | $275.84 | Up $0.00 | $275.85 | $275.84 | 0 |
| 01:54 PM | $275.85 | Down $ -0.06 | $275.85 | $275.84 | 700 |
| 01:54 PM | $275.85 | Up $0.00 | $275.85 | $275.84 | 0 |
| 01:54 PM | $275.85 | Up $0.00 | $275.85 | $275.84 | 0 |
| 01:54 PM | $275.85 | Up $0.00 | $275.85 | $275.84 | 0 |
| 01:52 PM | $275.91 | Up $0.05 | $275.91 | $275.91 | 100 |
| 01:52 PM | $275.91 | Up $0.00 | $275.91 | $275.91 | 0 |
| 01:49 PM | $275.86 | Down $ -0.14 | $275.95 | $275.85 | 500 |
| 01:49 PM | $275.86 | Up $0.00 | $275.95 | $275.85 | 0 |
| 01:49 PM | $275.86 | Up $0.00 | $275.95 | $275.85 | 0 |
| 01:45 PM | $276.00 | Up $0.04 | $276.27 | $275.93 | 1,400 |
| 01:45 PM | $276.00 | Up $0.00 | $276.27 | $275.93 | 0 |
| 01:45 PM | $276.00 | Up $0.00 | $276.27 | $275.93 | 0 |
| 01:45 PM | $276.00 | Up $0.00 | $276.27 | $275.93 | 0 |
| 01:44 PM | $275.96 | Up $0.28 | $275.96 | $275.85 | 300 |
| 01:42 PM | $275.68 | Down $ -0.10 | $275.79 | $275.68 | 300 |
| 01:42 PM | $275.68 | Up $0.00 | $275.79 | $275.68 | 0 |
| 01:41 PM | $275.78 | Up $0.01 | $275.78 | $275.77 | 300 |
| 01:40 PM | $275.77 | Up $0.12 | $275.77 | $275.77 | 100 |
| 01:38 PM | $275.65 | Up $0.02 | $275.76 | $275.65 | 300 |
| 01:38 PM | $275.65 | Up $0.00 | $275.76 | $275.65 | 0 |
| 01:35 PM | $275.63 | Down $ -0.12 | $275.74 | $275.63 | 900 |
| 01:35 PM | $275.63 | Up $0.00 | $275.74 | $275.63 | 0 |
| 01:35 PM | $275.63 | Up $0.00 | $275.74 | $275.63 | 0 |
| 01:34 PM | $275.75 | Up $0.03 | $275.75 | $275.74 | 200 |
| 01:33 PM | $275.72 | Down $ -0.03 | $275.86 | $275.72 | 900 |
| 01:31 PM | $275.75 | Down $ -0.12 | $275.75 | $275.75 | 700 |
| 01:31 PM | $275.75 | Up $0.00 | $275.75 | $275.75 | 0 |
| 01:27 PM | $275.87 | Down $ -0.12 | $275.87 | $275.87 | 400 |
| 01:27 PM | $275.87 | Up $0.00 | $275.87 | $275.87 | 0 |
| 01:27 PM | $275.87 | Up $0.00 | $275.87 | $275.87 | 0 |
| 01:27 PM | $275.87 | Up $0.00 | $275.87 | $275.87 | 0 |
| 01:24 PM | $275.99 | Up $0.15 | $276.05 | $275.85 | 1,400 |
| 01:24 PM | $275.99 | Up $0.00 | $276.05 | $275.85 | 0 |
| 01:24 PM | $275.99 | Up $0.00 | $276.05 | $275.85 | 0 |
| 01:23 PM | $275.84 | Up $0.12 | $275.84 | $275.84 | 100 |
| 01:22 PM | $275.72 | Up $0.16 | $275.72 | $275.65 | 200 |
| 01:20 PM | $275.56 | Up $0.09 | $275.56 | $275.55 | 200 |
| 01:20 PM | $275.56 | Up $0.00 | $275.56 | $275.55 | 0 |
| 01:18 PM | $275.47 | Up $0.19 | $275.47 | $275.47 | 200 |
| 01:18 PM | $275.47 | Up $0.00 | $275.47 | $275.47 | 0 |
| 01:17 PM | $275.28 | Up $0.17 | $275.40 | $275.01 | 1,100 |
| 01:16 PM | $275.11 | Up $0.10 | $275.11 | $275.11 | 100 |
| 01:15 PM | $275.01 | Down $ -0.10 | $275.01 | $275.01 | 100 |
| 01:14 PM | $275.11 | Up $0.02 | $275.11 | $275.11 | 100 |
| 01:13 PM | $275.09 | Down $ -0.13 | $275.11 | $275.09 | 1,100 |
| 01:10 PM | $275.22 | Up $0.09 | $275.22 | $275.22 | 100 |
| 01:10 PM | $275.22 | Up $0.00 | $275.22 | $275.22 | 0 |
| 01:10 PM | $275.22 | Up $0.00 | $275.22 | $275.22 | 0 |
| 01:08 PM | $275.12 | Down $ -0.22 | $275.14 | $275.12 | 800 |
| 01:08 PM | $275.12 | Up $0.00 | $275.14 | $275.12 | 0 |
| 01:07 PM | $275.34 | Up $0.02 | $275.34 | $275.33 | 300 |
| 01:06 PM | $275.32 | Up $0.19 | $275.32 | $275.30 | 400 |
| 01:03 PM | $275.13 | Down $ -0.17 | $275.13 | $275.13 | 100 |
| 01:03 PM | $275.13 | Up $0.00 | $275.13 | $275.13 | 0 |
| 01:03 PM | $275.13 | Up $0.00 | $275.13 | $275.13 | 0 |
| 01:01 PM | $275.30 | Down $ -0.01 | $275.30 | $275.28 | 300 |
| 01:01 PM | $275.30 | Up $0.00 | $275.30 | $275.28 | 0 |
| 01:00 PM | $275.31 | Down $ -0.12 | $275.32 | $275.31 | 600 |
| 12:57 PM | $275.43 | Up $0.10 | $275.43 | $275.43 | 100 |
| 12:57 PM | $275.43 | Up $0.00 | $275.43 | $275.43 | 0 |
| 12:57 PM | $275.43 | Up $0.00 | $275.43 | $275.43 | 0 |
| 12:56 PM | $275.33 | Down $ -0.03 | $275.33 | $275.33 | 700 |
| 12:54 PM | $275.36 | Up $0.26 | $275.36 | $275.19 | 600 |
| 12:54 PM | $275.36 | Up $0.00 | $275.36 | $275.19 | 0 |
| 12:52 PM | $275.10 | Down $ -0.12 | $275.10 | $275.10 | 100 |
| 12:52 PM | $275.10 | Up $0.00 | $275.10 | $275.10 | 0 |
| 12:50 PM | $275.22 | Down $ -0.09 | $275.24 | $275.22 | 300 |
| 12:50 PM | $275.22 | Up $0.00 | $275.24 | $275.22 | 0 |
| 12:49 PM | $275.31 | Down $ -0.04 | $275.33 | $275.31 | 600 |
| 12:47 PM | $275.35 | Down $ -0.21 | $275.48 | $275.35 | 1,300 |
| 12:47 PM | $275.35 | Up $0.00 | $275.48 | $275.35 | 0 |
| 12:42 PM | $275.56 | Up $0.20 | $275.56 | $275.55 | 600 |
| 12:42 PM | $275.56 | Up $0.00 | $275.56 | $275.55 | 0 |
| 12:42 PM | $275.56 | Up $0.00 | $275.56 | $275.55 | 0 |
| 12:42 PM | $275.56 | Up $0.00 | $275.56 | $275.55 | 0 |
| 12:42 PM | $275.56 | Up $0.00 | $275.56 | $275.55 | 0 |
| 12:40 PM | $275.36 | Down $ -0.02 | $275.36 | $275.36 | 300 |
| 12:40 PM | $275.36 | Up $0.00 | $275.36 | $275.36 | 0 |
| 12:37 PM | $275.38 | Down $ -0.01 | $275.40 | $275.38 | 500 |
| 12:37 PM | $275.38 | Up $0.00 | $275.40 | $275.38 | 0 |
| 12:37 PM | $275.38 | Up $0.00 | $275.40 | $275.38 | 0 |
| 12:36 PM | $275.39 | Down $ -0.12 | $275.39 | $275.39 | 100 |
| 12:34 PM | $275.51 | Down $ -0.12 | $275.51 | $275.51 | 600 |
| 12:34 PM | $275.51 | Up $0.00 | $275.51 | $275.51 | 0 |
| 12:32 PM | $275.62 | Up $0.12 | $275.62 | $275.61 | 200 |
| 12:32 PM | $275.62 | Up $0.00 | $275.62 | $275.61 | 0 |
| 12:31 PM | $275.50 | Down $ -0.20 | $275.59 | $275.50 | 900 |
| 12:30 PM | $275.70 | Down $ -0.02 | $275.70 | $275.60 | 400 |
| 12:28 PM | $275.72 | Up $0.24 | $275.72 | $275.62 | 400 |
| 12:28 PM | $275.72 | Up $0.00 | $275.72 | $275.62 | 0 |
| 12:26 PM | $275.48 | Down $ -0.20 | $275.58 | $275.46 | 600 |
| 12:26 PM | $275.48 | Up $0.00 | $275.58 | $275.46 | 0 |
| 12:23 PM | $275.68 | Up $0.15 | $275.68 | $275.58 | 400 |
| 12:23 PM | $275.68 | Up $0.00 | $275.68 | $275.58 | 0 |
| 12:23 PM | $275.68 | Up $0.00 | $275.68 | $275.58 | 0 |
| 12:22 PM | $275.53 | Down $ -0.21 | $275.53 | $275.53 | 300 |
| 12:20 PM | $275.74 | Down $ -0.19 | $275.93 | $275.74 | 1,600 |
| 12:20 PM | $275.74 | Up $0.00 | $275.93 | $275.74 | 0 |
| 12:15 PM | $275.93 | Up $0.16 | $276.04 | $275.88 | 1,100 |
| 12:15 PM | $275.93 | Up $0.00 | $276.04 | $275.88 | 0 |
| 12:15 PM | $275.93 | Up $0.00 | $276.04 | $275.88 | 0 |
| 12:15 PM | $275.93 | Up $0.00 | $276.04 | $275.88 | 0 |
| 12:15 PM | $275.93 | Up $0.00 | $276.04 | $275.88 | 0 |
| 12:13 PM | $275.77 | Down $ -0.08 | $275.77 | $275.77 | 100 |
| 12:13 PM | $275.77 | Up $0.00 | $275.77 | $275.77 | 0 |
| 12:12 PM | $275.85 | Up $0.03 | $275.85 | $275.77 | 400 |
| 12:11 PM | $275.82 | Up $0.00 | $275.82 | $275.82 | 100 |
| 12:10 PM | $275.82 | Up $0.18 | $275.82 | $275.82 | 100 |
| 12:07 PM | $275.64 | Up $0.03 | $275.73 | $275.64 | 200 |
| 12:07 PM | $275.64 | Up $0.00 | $275.73 | $275.64 | 0 |
| 12:07 PM | $275.64 | Up $0.00 | $275.73 | $275.64 | 0 |
| 12:06 PM | $275.61 | Up $0.00 | $275.61 | $275.61 | 500 |
| 12:05 PM | $275.61 | Down $ -0.12 | $275.74 | $275.61 | 400 |
| 12:04 PM | $275.73 | Up $0.11 | $275.73 | $275.73 | 100 |
| 12:03 PM | $275.62 | Up $0.13 | $275.70 | $275.62 | 500 |
| 12:01 PM | $275.49 | Down $ -0.07 | $275.60 | $275.49 | 400 |
| 12:01 PM | $275.49 | Up $0.00 | $275.60 | $275.49 | 0 |
| 11:59 AM | $275.57 | Up $0.07 | $275.60 | $275.57 | 1,200 |
| 11:59 AM | $275.57 | Up $0.00 | $275.60 | $275.57 | 0 |
| 11:57 AM | $275.49 | Down $ -0.02 | $275.50 | $275.49 | 800 |
| 11:57 AM | $275.49 | Up $0.00 | $275.50 | $275.49 | 0 |
| 11:54 AM | $275.51 | Up $0.01 | $275.51 | $275.51 | 100 |
| 11:54 AM | $275.51 | Up $0.00 | $275.51 | $275.51 | 0 |
| 11:54 AM | $275.51 | Up $0.00 | $275.51 | $275.51 | 0 |
| 11:53 AM | $275.50 | Up $0.01 | $275.61 | $275.50 | 400 |
| 11:50 AM | $275.49 | Down $ -0.07 | $275.50 | $275.49 | 200 |
| 11:50 AM | $275.49 | Up $0.00 | $275.50 | $275.49 | 0 |
| 11:50 AM | $275.49 | Up $0.00 | $275.50 | $275.49 | 0 |
| 11:49 AM | $275.56 | Down $ -0.23 | $275.60 | $275.56 | 200 |
| 11:47 AM | $275.79 | Down $ -0.20 | $275.81 | $275.79 | 500 |
| 11:47 AM | $275.79 | Up $0.00 | $275.81 | $275.79 | 0 |
| 11:45 AM | $275.99 | Up $0.13 | $275.99 | $275.99 | 100 |
| 11:45 AM | $275.99 | Up $0.00 | $275.99 | $275.99 | 0 |
| 11:44 AM | $275.86 | Down $ -0.14 | $275.97 | $275.86 | 1,300 |
| 11:43 AM | $276.01 | Down $ -0.05 | $276.06 | $276.01 | 300 |
| 11:42 AM | $276.05 | Up $0.13 | $276.05 | $276.05 | 100 |
| 11:41 AM | $275.92 | Up $0.23 | $275.92 | $275.89 | 400 |
| 11:38 AM | $275.69 | Up $0.00 | $275.70 | $275.60 | 600 |
| 11:38 AM | $275.69 | Up $0.00 | $275.70 | $275.60 | 0 |
| 11:38 AM | $275.69 | Up $0.00 | $275.70 | $275.60 | 0 |
| 11:36 AM | $275.69 | Up $0.11 | $275.69 | $275.69 | 100 |
| 11:36 AM | $275.69 | Up $0.00 | $275.69 | $275.69 | 0 |
| 11:35 AM | $275.58 | Up $0.13 | $275.58 | $275.58 | 100 |
| 11:34 AM | $275.45 | Up $0.28 | $275.46 | $275.06 | 600 |
| 11:33 AM | $275.17 | Down $ -0.08 | $275.17 | $275.16 | 300 |
| 11:32 AM | $275.25 | Down $ -0.07 | $275.25 | $275.25 | 100 |
| 11:31 AM | $275.32 | Down $ -0.11 | $275.32 | $275.32 | 100 |
| 11:30 AM | $275.43 | Down $ -0.24 | $275.56 | $275.25 | 1,000 |
| 11:29 AM | $275.67 | Up $0.18 | $275.67 | $275.66 | 300 |
| 11:28 AM | $275.49 | Up $0.22 | $275.49 | $275.36 | 300 |
| 11:27 AM | $275.27 | Up $0.00 | $275.27 | $275.27 | 200 |
| 11:26 AM | $275.27 | Down $ -0.01 | $275.28 | $275.27 | 200 |
| 11:25 AM | $275.28 | Down $ -0.72 | $275.84 | $275.28 | 1,000 |
| 11:24 AM | $276.00 | Down $ -0.09 | $276.02 | $275.90 | 1,200 |
| 11:20 AM | $276.09 | Down $ -0.04 | $276.09 | $276.09 | 200 |
| 11:20 AM | $276.09 | Up $0.00 | $276.09 | $276.09 | 0 |
| 11:20 AM | $276.09 | Up $0.00 | $276.09 | $276.09 | 0 |
| 11:20 AM | $276.09 | Up $0.00 | $276.09 | $276.09 | 0 |
| 11:18 AM | $276.13 | Down $ -0.11 | $276.13 | $276.13 | 400 |
| 11:18 AM | $276.13 | Up $0.00 | $276.13 | $276.13 | 0 |
| 11:17 AM | $276.24 | Down $ -0.02 | $276.24 | $276.24 | 200 |
| 11:15 AM | $276.26 | Down $ -0.11 | $276.33 | $276.26 | 600 |
| 11:15 AM | $276.26 | Up $0.00 | $276.33 | $276.26 | 0 |
| 11:14 AM | $276.37 | Down $ -0.14 | $276.43 | $276.37 | 300 |
| 11:12 AM | $276.51 | Up $0.08 | $276.65 | $276.51 | 700 |
| 11:12 AM | $276.51 | Up $0.00 | $276.65 | $276.51 | 0 |
| 11:09 AM | $276.43 | Up $0.15 | $276.43 | $276.39 | 200 |
| 11:09 AM | $276.43 | Up $0.00 | $276.43 | $276.39 | 0 |
| 11:09 AM | $276.43 | Up $0.00 | $276.43 | $276.39 | 0 |
| 11:08 AM | $276.28 | Down $ -0.19 | $276.34 | $276.28 | 500 |
| 11:05 AM | $276.47 | Down $ -0.10 | $276.65 | $276.47 | 700 |
| 11:05 AM | $276.47 | Up $0.00 | $276.65 | $276.47 | 0 |
| 11:05 AM | $276.47 | Up $0.00 | $276.65 | $276.47 | 0 |
| 11:02 AM | $276.57 | Down $ -0.01 | $276.65 | $276.57 | 1,100 |
| 11:02 AM | $276.57 | Up $0.00 | $276.65 | $276.57 | 0 |
| 11:02 AM | $276.57 | Up $0.00 | $276.65 | $276.57 | 0 |
| 11:01 AM | $276.58 | Up $0.10 | $276.58 | $276.58 | 100 |
| 10:59 AM | $276.48 | Up $0.27 | $276.48 | $276.33 | 300 |
| 10:59 AM | $276.48 | Up $0.00 | $276.48 | $276.33 | 0 |
| 10:58 AM | $276.21 | Up $0.23 | $276.21 | $276.09 | 300 |
| 10:57 AM | $275.98 | Down $ -0.12 | $275.98 | $275.98 | 100 |
| 10:55 AM | $276.10 | Down $ -0.22 | $276.15 | $276.03 | 900 |
| 10:55 AM | $276.10 | Up $0.00 | $276.15 | $276.03 | 0 |
| 10:53 AM | $276.32 | Up $0.06 | $276.32 | $276.32 | 100 |
| 10:53 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 10:51 AM | $276.26 | Up $0.12 | $276.26 | $276.13 | 400 |
| 10:51 AM | $276.26 | Up $0.00 | $276.26 | $276.13 | 0 |
| 10:47 AM | $276.14 | Down $ -0.33 | $276.29 | $276.14 | 900 |
| 10:47 AM | $276.14 | Up $0.00 | $276.29 | $276.14 | 0 |
| 10:47 AM | $276.14 | Up $0.00 | $276.29 | $276.14 | 0 |
| 10:47 AM | $276.14 | Up $0.00 | $276.29 | $276.14 | 0 |
| 10:46 AM | $276.47 | Up $0.07 | $276.47 | $276.46 | 400 |
| 10:45 AM | $276.40 | Up $0.14 | $276.40 | $276.40 | 100 |
| 10:44 AM | $276.26 | Down $ -0.25 | $276.44 | $276.26 | 900 |
| 10:43 AM | $276.51 | Up $0.08 | $276.51 | $276.48 | 300 |
| 10:42 AM | $276.43 | Up $0.05 | $276.43 | $276.42 | 300 |
| 10:41 AM | $276.38 | Up $0.12 | $276.54 | $276.37 | 900 |
| 10:40 AM | $276.26 | Up $0.12 | $276.28 | $275.99 | 1,100 |
| 10:37 AM | $276.14 | Down $ -0.12 | $276.14 | $276.14 | 300 |
| 10:37 AM | $276.14 | Up $0.00 | $276.14 | $276.14 | 0 |
| 10:37 AM | $276.14 | Up $0.00 | $276.14 | $276.14 | 0 |
| 10:36 AM | $276.26 | Down $ -0.24 | $276.38 | $276.26 | 200 |
| 10:34 AM | $276.50 | Up $0.11 | $276.53 | $276.49 | 700 |
| 10:34 AM | $276.50 | Up $0.00 | $276.53 | $276.49 | 0 |
| 10:33 AM | $276.39 | Down $ -0.16 | $276.52 | $276.39 | 300 |
| 10:32 AM | $276.55 | Down $ -0.13 | $276.58 | $276.55 | 400 |
| 10:30 AM | $276.68 | Down $ -0.18 | $276.73 | $276.68 | 400 |
| 10:30 AM | $276.68 | Up $0.00 | $276.73 | $276.68 | 0 |
| 10:28 AM | $276.86 | Up $0.17 | $276.95 | $276.86 | 700 |
| 10:28 AM | $276.86 | Up $0.00 | $276.95 | $276.86 | 0 |
| 10:25 AM | $276.69 | Down $ -0.24 | $276.75 | $276.69 | 200 |
| 10:25 AM | $276.69 | Up $0.00 | $276.75 | $276.69 | 0 |
| 10:25 AM | $276.69 | Up $0.00 | $276.75 | $276.69 | 0 |
| 10:24 AM | $276.93 | Down $ -0.04 | $277.09 | $276.93 | 800 |
| 10:23 AM | $276.97 | Up $0.11 | $276.97 | $276.97 | 200 |
| 10:22 AM | $276.86 | Up $0.19 | $276.86 | $276.80 | 300 |
| 10:21 AM | $276.67 | Down $ -0.05 | $276.67 | $276.67 | 100 |
| 10:20 AM | $276.72 | Down $ -0.20 | $276.81 | $276.72 | 800 |
| 10:19 AM | $276.92 | Up $0.09 | $276.92 | $276.92 | 100 |
| 10:18 AM | $276.83 | Up $0.14 | $276.83 | $276.83 | 100 |
| 10:17 AM | $276.69 | Up $0.43 | $276.80 | $276.47 | 700 |
| 10:16 AM | $276.26 | Up $0.17 | $276.26 | $276.25 | 300 |
| 10:13 AM | $276.09 | Up $0.16 | $276.09 | $275.73 | 1,200 |
| 10:13 AM | $276.09 | Up $0.00 | $276.09 | $275.73 | 0 |
| 10:13 AM | $276.09 | Up $0.00 | $276.09 | $275.73 | 0 |
| 10:11 AM | $275.93 | Down $ -0.31 | $276.13 | $275.93 | 1,400 |
| 10:11 AM | $275.93 | Up $0.00 | $276.13 | $275.93 | 0 |
| 10:09 AM | $276.24 | Up $0.27 | $276.24 | $276.06 | 400 |
| 10:09 AM | $276.24 | Up $0.00 | $276.24 | $276.06 | 0 |
| 10:07 AM | $275.97 | Up $0.58 | $275.97 | $275.51 | 500 |
| 10:07 AM | $275.97 | Up $0.00 | $275.97 | $275.51 | 0 |
| 10:06 AM | $275.39 | Up $0.09 | $275.39 | $275.31 | 200 |
| 10:04 AM | $275.30 | Up $0.46 | $275.38 | $274.96 | 1,000 |
| 10:04 AM | $275.30 | Up $0.00 | $275.38 | $274.96 | 0 |
| 10:03 AM | $274.84 | Down $ -0.02 | $274.84 | $274.70 | 600 |
| 10:02 AM | $274.86 | Down $ -0.17 | $275.06 | $274.86 | 1,500 |
| 10:01 AM | $275.03 | Up $0.01 | $275.18 | $275.01 | 1,400 |
| 10:00 AM | $275.02 | Up $0.02 | $275.12 | $275.02 | 300 |
| 09:58 AM | $274.99 | Down $ -0.02 | $275.13 | $274.99 | 400 |
| 09:58 AM | $274.99 | Up $0.00 | $275.13 | $274.99 | 0 |
| 09:57 AM | $275.01 | Down $ -0.24 | $275.13 | $275.01 | 900 |
| 09:54 AM | $275.25 | Down $ -0.13 | $275.25 | $275.25 | 100 |
| 09:54 AM | $275.25 | Up $0.00 | $275.25 | $275.25 | 0 |
| 09:54 AM | $275.25 | Up $0.00 | $275.25 | $275.25 | 0 |
| 09:53 AM | $275.39 | Up $0.01 | $275.50 | $275.39 | 800 |
| 09:52 AM | $275.37 | Down $ -0.11 | $275.40 | $275.37 | 500 |
| 09:51 AM | $275.48 | Up $0.12 | $275.48 | $275.48 | 100 |
| 09:50 AM | $275.37 | Up $0.13 | $275.37 | $275.35 | 300 |
| 09:49 AM | $275.24 | Down $ -0.16 | $275.38 | $275.00 | 400 |
| 09:48 AM | $275.40 | Down $ -0.37 | $275.65 | $275.40 | 500 |
| 09:47 AM | $275.77 | Up $0.12 | $275.88 | $275.64 | 1,100 |
| 09:46 AM | $275.65 | Down $ -0.13 | $275.75 | $275.53 | 600 |
| 09:45 AM | $275.78 | Down $ -0.09 | $275.93 | $275.55 | 1,700 |
| 09:44 AM | $275.87 | Down $ -1.12 | $276.28 | $275.41 | 2,800 |
| 09:36 AM | $276.99 | Up $1.05 | $276.99 | $276.99 | 100 |
| 09:36 AM | $276.99 | Up $0.00 | $276.99 | $276.99 | 0 |
| 09:36 AM | $276.99 | Up $0.00 | $276.99 | $276.99 | 0 |
| 09:36 AM | $276.99 | Up $0.00 | $276.99 | $276.99 | 0 |
| 09:36 AM | $276.99 | Up $0.00 | $276.99 | $276.99 | 0 |
| 09:36 AM | $276.99 | Up $0.00 | $276.99 | $276.99 | 0 |
| 09:36 AM | $276.99 | Up $0.00 | $276.99 | $276.99 | 0 |
| 09:36 AM | $276.99 | Up $0.00 | $276.99 | $276.99 | 0 |
| 09:34 AM | $275.95 | Up $1.53 | $275.95 | $274.41 | 2,000 |
| 09:34 AM | $275.95 | Up $0.00 | $275.95 | $274.41 | 0 |
| 09:33 AM | $274.41 | Up $0.00 | $275.09 | $274.41 | 1,000 |
| 09:31 AM | $274.41 | Up $1.16 | $274.41 | $274.18 | 2,500 |
| 09:31 AM | $274.41 | Up $0.00 | $274.41 | $274.18 | 0 |
| 09:30 AM | $273.25 | Down $ -2.20 | $273.35 | $273.25 | 1,300 |
| Previous close | $275.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/05/2025 | $276.83 | $275.60 | $277.75 | $275.01 | 162,800 |
| 21/05/2025 | $275.45 | $278.78 | $279.32 | $274.77 | 240,200 |
| 20/05/2025 | $275.50 | $275.95 | $278.27 | $275.34 | 191,300 |
| 16/05/2025 | $272.65 | $270.98 | $273.27 | $270.89 | 112,100 |
| 15/05/2025 | $271.10 | $271.37 | $272.94 | $270.66 | 124,200 |
| 14/05/2025 | $261.50 | $262.15 | $262.41 | $261.14 | 161,300 |
| 13/05/2025 | $258.64 | $259.37 | $259.49 | $257.52 | 149,600 |
| 12/05/2025 | $260.17 | $259.88 | $260.89 | $258.23 | 201,800 |
| 09/05/2025 | $262.36 | $260.37 | $262.67 | $260.19 | 241,900 |
| 08/05/2025 | $263.67 | $263.66 | $265.82 | $261.41 | 291,600 |
| 07/05/2025 | $255.09 | $252.35 | $255.13 | $251.81 | 199,700 |
| 06/05/2025 | $250.30 | $250.37 | $251.05 | $248.73 | 146,000 |
| 05/05/2025 | $250.41 | $251.94 | $253.70 | $250.26 | 73,800 |
| 02/05/2025 | $249.08 | $246.11 | $249.08 | $245.14 | 236,200 |
| 01/05/2025 | $247.02 | $245.09 | $248.63 | $244.46 | 140,800 |
| 30/04/2025 | $244.36 | $242.15 | $244.36 | $241.84 | 312,800 |
| 29/04/2025 | $243.83 | $243.30 | $244.51 | $243.15 | 167,300 |
| 28/04/2025 | $243.03 | $244.32 | $244.57 | $242.95 | 199,500 |
| 25/04/2025 | $242.62 | $242.80 | $243.28 | $241.17 | 242,700 |
| 24/04/2025 | $253.41 | $251.29 | $254.66 | $251.03 | 154,100 |
| 23/04/2025 | $249.62 | $248.47 | $250.90 | $247.91 | 135,100 |
| 22/04/2025 | $245.27 | $246.76 | $247.33 | $244.97 | 128,800 |
| 21/04/2025 | $244.50 | $243.15 | $244.67 | $241.71 | 49,900 |
| 17/04/2025 | $247.88 | $248.00 | $248.47 | $246.22 | 73,000 |
| 16/04/2025 | $249.11 | $249.88 | $250.32 | $246.75 | 219,200 |
| 15/04/2025 | $249.00 | $249.99 | $250.17 | $248.28 | 245,800 |
| 14/04/2025 | $245.46 | $242.18 | $246.10 | $242.00 | 145,900 |
| 11/04/2025 | $240.41 | $235.67 | $241.06 | $235.35 | 191,400 |
| 10/04/2025 | $231.08 | $231.35 | $233.50 | $228.14 | 194,600 |
| 09/04/2025 | $238.39 | $223.97 | $238.84 | $223.39 | 190,100 |
Graphs are not available, please refer to the detailed table