Find a quote
WSP GLOBAL INC
192.56 Up 11.44 (5.94 %)
Delayed : 2026/08/06 17:00:00
- Previous close $181.12
- Opening $186.98
- Today High $193.29
- Today Low $182.14
- Price Bid $191.43
- Price Ask $191.43
- 52 Weeks High $291.46
- 52 Weeks Low $156.64
- Size Bid 1
- Size Ask 15
- Volume 1,177,956
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $192.56 | Up $0.02 | $192.56 | $192.56 | 236,000 |
| 03:59 PM | $192.54 | Up $0.06 | $192.71 | $192.31 | 22,500 |
| 03:58 PM | $192.48 | Up $0.47 | $192.48 | $191.90 | 12,300 |
| 03:57 PM | $192.02 | Up $0.08 | $192.02 | $191.90 | 2,600 |
| 03:56 PM | $191.93 | Down $ -0.21 | $192.07 | $191.75 | 9,600 |
| 03:55 PM | $192.14 | Up $0.12 | $192.20 | $191.93 | 6,200 |
| 03:54 PM | $192.02 | Up $0.43 | $192.02 | $191.60 | 11,400 |
| 03:53 PM | $191.59 | Up $0.04 | $191.59 | $191.40 | 6,900 |
| 03:52 PM | $191.55 | Up $0.47 | $191.55 | $191.04 | 6,300 |
| 03:51 PM | $191.09 | Down $ -0.14 | $191.16 | $190.96 | 4,700 |
| 03:50 PM | $191.23 | Down $ -0.76 | $191.88 | $191.23 | 12,500 |
| 03:49 PM | $191.99 | Down $ -0.29 | $192.45 | $191.99 | 9,300 |
| 03:48 PM | $192.29 | Down $0.00 | $192.39 | $192.28 | 9,300 |
| 03:47 PM | $192.29 | Up $0.03 | $192.30 | $191.99 | 27,400 |
| 03:46 PM | $192.26 | Up $0.32 | $192.26 | $192.04 | 9,800 |
| 03:45 PM | $191.94 | Up $0.00 | $192.04 | $191.94 | 1,500 |
| 03:44 PM | $191.94 | Up $0.09 | $191.96 | $191.84 | 4,100 |
| 03:43 PM | $191.85 | Up $0.33 | $191.85 | $191.59 | 2,800 |
| 03:42 PM | $191.52 | Down $ -0.10 | $191.73 | $191.52 | 1,000 |
| 03:41 PM | $191.63 | Up $0.14 | $191.68 | $191.45 | 3,600 |
| 03:40 PM | $191.49 | Up $0.02 | $191.73 | $191.45 | 6,100 |
| 03:39 PM | $191.47 | Down $ -0.38 | $191.84 | $191.47 | 1,900 |
| 03:38 PM | $191.85 | Down $0.00 | $191.85 | $191.75 | 300 |
| 03:37 PM | $191.85 | Down $ -0.45 | $192.14 | $191.78 | 4,700 |
| 03:36 PM | $192.30 | Down $ -0.12 | $192.42 | $192.17 | 1,400 |
| 03:35 PM | $192.42 | Up $0.17 | $192.42 | $192.34 | 300 |
| 03:34 PM | $192.25 | Up $0.28 | $192.35 | $192.14 | 2,200 |
| 03:33 PM | $191.97 | Down $ -0.03 | $192.07 | $191.73 | 3,400 |
| 03:32 PM | $192.00 | Up $0.37 | $192.02 | $191.57 | 2,300 |
| 03:31 PM | $191.63 | Down $ -0.08 | $191.71 | $191.09 | 9,400 |
| 03:30 PM | $191.71 | Down $ -0.02 | $191.80 | $191.71 | 800 |
| 03:29 PM | $191.73 | Down $ -0.13 | $192.02 | $191.73 | 2,700 |
| 03:28 PM | $191.86 | Down $ -0.07 | $191.95 | $191.84 | 600 |
| 03:27 PM | $191.94 | Down $ -0.19 | $192.12 | $191.90 | 1,600 |
| 03:26 PM | $192.13 | Up $0.15 | $192.13 | $191.79 | 2,000 |
| 03:25 PM | $191.98 | Up $0.43 | $191.98 | $191.45 | 4,400 |
| 03:24 PM | $191.55 | Up $0.17 | $191.55 | $191.55 | 200 |
| 03:23 PM | $191.38 | Up $0.06 | $191.47 | $191.38 | 1,100 |
| 03:22 PM | $191.32 | Up $0.50 | $191.35 | $190.82 | 2,300 |
| 03:21 PM | $190.82 | Down $ -0.20 | $191.07 | $190.82 | 2,500 |
| 03:20 PM | $191.02 | Down $ -0.08 | $191.35 | $190.87 | 3,500 |
| 03:19 PM | $191.10 | Up $0.07 | $191.20 | $191.01 | 900 |
| 03:18 PM | $191.03 | Down $ -0.44 | $191.38 | $190.96 | 11,700 |
| 03:17 PM | $191.48 | Down $ -0.72 | $192.18 | $191.48 | 10,300 |
| 03:16 PM | $192.20 | Down $ -0.11 | $192.40 | $192.20 | 8,100 |
| 03:15 PM | $192.31 | Up $0.10 | $192.42 | $192.20 | 1,600 |
| 03:14 PM | $192.21 | Up $0.29 | $192.31 | $191.97 | 4,100 |
| 03:13 PM | $191.92 | Up $0.22 | $192.09 | $191.65 | 4,200 |
| 03:12 PM | $191.70 | Up $0.10 | $191.78 | $191.58 | 500 |
| 03:11 PM | $191.60 | Up $0.21 | $191.68 | $191.39 | 2,500 |
| 03:10 PM | $191.39 | Up $0.44 | $191.40 | $190.95 | 9,500 |
| 03:09 PM | $190.95 | Down $ -0.02 | $191.01 | $190.85 | 800 |
| 03:07 PM | $190.96 | Up $0.20 | $191.09 | $190.74 | 3,400 |
| 03:07 PM | $190.96 | Up $0.00 | $191.09 | $190.74 | 0 |
| 03:06 PM | $190.76 | Down $ -0.25 | $191.01 | $190.76 | 3,800 |
| 03:05 PM | $191.01 | Up $0.00 | $191.01 | $191.01 | 200 |
| 03:04 PM | $191.01 | Up $0.06 | $191.12 | $190.91 | 900 |
| 03:03 PM | $190.95 | Up $0.64 | $191.04 | $190.40 | 9,200 |
| 03:01 PM | $190.31 | Up $0.30 | $190.31 | $190.11 | 1,200 |
| 03:01 PM | $190.31 | Up $0.00 | $190.31 | $190.11 | 0 |
| 03:00 PM | $190.01 | Up $0.28 | $190.04 | $189.86 | 2,300 |
| 02:59 PM | $189.72 | Down $ -0.31 | $190.12 | $189.65 | 7,400 |
| 02:58 PM | $190.03 | Up $0.01 | $190.12 | $189.95 | 3,800 |
| 02:57 PM | $190.02 | Up $0.19 | $190.02 | $190.02 | 100 |
| 02:56 PM | $189.83 | Down $ -0.17 | $190.04 | $189.83 | 600 |
| 02:54 PM | $190.00 | Up $0.05 | $190.00 | $189.83 | 1,100 |
| 02:54 PM | $190.00 | Up $0.00 | $190.00 | $189.83 | 0 |
| 02:53 PM | $189.95 | Down $ -0.12 | $189.96 | $189.95 | 800 |
| 02:52 PM | $190.07 | Up $0.20 | $190.20 | $189.70 | 6,400 |
| 02:50 PM | $189.87 | Up $0.10 | $189.87 | $189.87 | 100 |
| 02:50 PM | $189.87 | Up $0.00 | $189.87 | $189.87 | 0 |
| 02:49 PM | $189.77 | Down $ -0.11 | $189.97 | $189.77 | 2,400 |
| 02:48 PM | $189.88 | Up $0.30 | $189.88 | $189.40 | 5,900 |
| 02:47 PM | $189.58 | Down $ -0.15 | $189.75 | $189.58 | 500 |
| 02:46 PM | $189.73 | Up $0.15 | $189.73 | $189.73 | 100 |
| 02:45 PM | $189.58 | Up $0.18 | $189.69 | $189.41 | 2,000 |
| 02:44 PM | $189.40 | Up $0.14 | $189.40 | $189.14 | 800 |
| 02:43 PM | $189.26 | Up $0.28 | $189.26 | $189.10 | 800 |
| 02:42 PM | $188.98 | Down $ -0.26 | $189.19 | $188.98 | 1,200 |
| 02:41 PM | $189.24 | Up $0.28 | $189.33 | $189.06 | 2,200 |
| 02:40 PM | $188.97 | Down $ -0.19 | $189.14 | $188.94 | 4,900 |
| 02:39 PM | $189.15 | Up $0.19 | $189.20 | $189.05 | 2,200 |
| 02:38 PM | $188.96 | Up $0.00 | $188.96 | $188.96 | 200 |
| 02:37 PM | $188.96 | Down $ -0.07 | $189.04 | $188.96 | 2,700 |
| 02:36 PM | $189.04 | Up $0.00 | $189.04 | $188.97 | 300 |
| 02:35 PM | $189.04 | Up $0.03 | $189.04 | $189.04 | 200 |
| 02:34 PM | $189.00 | Down $ -0.25 | $189.22 | $189.00 | 1,000 |
| 02:33 PM | $189.25 | Down $ -0.06 | $189.41 | $189.25 | 1,900 |
| 02:32 PM | $189.31 | Up $0.00 | $189.41 | $189.31 | 200 |
| 02:31 PM | $189.31 | Down $ -0.18 | $189.40 | $189.30 | 600 |
| 02:30 PM | $189.49 | Up $0.01 | $189.49 | $189.41 | 1,600 |
| 02:29 PM | $189.48 | Up $0.03 | $189.61 | $189.48 | 600 |
| 02:26 PM | $189.45 | Up $0.00 | $189.45 | $189.45 | 100 |
| 02:26 PM | $189.45 | Up $0.00 | $189.45 | $189.45 | 0 |
| 02:26 PM | $189.45 | Up $0.00 | $189.45 | $189.45 | 0 |
| 02:25 PM | $189.45 | Down $ -0.44 | $189.89 | $189.45 | 4,400 |
| 02:24 PM | $189.89 | Up $0.23 | $189.89 | $189.72 | 700 |
| 02:23 PM | $189.66 | Up $0.29 | $189.66 | $189.37 | 3,000 |
| 02:22 PM | $189.37 | Up $0.09 | $189.37 | $189.37 | 100 |
| 02:21 PM | $189.27 | Down $ -0.10 | $189.47 | $189.26 | 600 |
| 02:19 PM | $189.37 | Up $0.00 | $189.37 | $189.29 | 400 |
| 02:19 PM | $189.37 | Up $0.00 | $189.37 | $189.29 | 0 |
| 02:18 PM | $189.37 | Down $ -0.22 | $189.59 | $189.34 | 1,200 |
| 02:17 PM | $189.59 | Up $0.30 | $189.61 | $189.35 | 2,300 |
| 02:16 PM | $189.29 | Down $ -0.38 | $189.69 | $189.29 | 4,300 |
| 02:15 PM | $189.67 | Up $0.13 | $189.67 | $189.48 | 400 |
| 02:14 PM | $189.54 | Up $0.09 | $189.55 | $189.54 | 400 |
| 02:13 PM | $189.45 | Up $0.51 | $189.45 | $188.94 | 5,500 |
| 02:11 PM | $188.94 | Down $ -0.02 | $188.94 | $188.94 | 100 |
| 02:11 PM | $188.94 | Up $0.00 | $188.94 | $188.94 | 0 |
| 02:10 PM | $188.96 | Down $ -0.22 | $189.18 | $188.96 | 700 |
| 02:09 PM | $189.18 | Down $ -0.18 | $189.20 | $189.18 | 700 |
| 02:08 PM | $189.36 | Up $0.17 | $189.36 | $189.29 | 300 |
| 02:07 PM | $189.19 | Down $ -0.04 | $189.39 | $189.19 | 12,700 |
| 02:06 PM | $189.23 | Down $ -0.09 | $189.28 | $189.23 | 900 |
| 02:05 PM | $189.32 | Up $0.00 | $189.32 | $189.32 | 100 |
| 02:04 PM | $189.32 | Up $0.05 | $189.32 | $189.32 | 100 |
| 02:02 PM | $189.27 | Down $ -0.31 | $189.67 | $189.26 | 4,300 |
| 02:02 PM | $189.27 | Up $0.00 | $189.67 | $189.26 | 0 |
| 02:01 PM | $189.58 | Down $ -0.11 | $189.70 | $189.58 | 1,400 |
| 02:00 PM | $189.69 | Up $0.14 | $189.69 | $189.68 | 1,300 |
| 01:59 PM | $189.55 | Down $ -0.01 | $189.62 | $189.47 | 2,700 |
| 01:57 PM | $189.57 | Up $0.06 | $189.57 | $189.57 | 100 |
| 01:57 PM | $189.57 | Up $0.00 | $189.57 | $189.57 | 0 |
| 01:55 PM | $189.50 | Down $ -0.16 | $189.78 | $189.50 | 4,400 |
| 01:55 PM | $189.50 | Up $0.00 | $189.78 | $189.50 | 0 |
| 01:53 PM | $189.66 | Up $0.10 | $189.76 | $189.61 | 2,300 |
| 01:53 PM | $189.66 | Up $0.00 | $189.76 | $189.61 | 0 |
| 01:52 PM | $189.56 | Up $0.10 | $189.56 | $189.56 | 100 |
| 01:49 PM | $189.46 | Down $ -0.32 | $189.71 | $189.46 | 2,300 |
| 01:49 PM | $189.46 | Up $0.00 | $189.71 | $189.46 | 0 |
| 01:49 PM | $189.46 | Up $0.00 | $189.71 | $189.46 | 0 |
| 01:48 PM | $189.78 | Down $ -0.01 | $189.78 | $189.78 | 100 |
| 01:47 PM | $189.79 | Down $ -0.04 | $189.79 | $189.79 | 100 |
| 01:46 PM | $189.83 | Down $ -0.12 | $189.95 | $189.83 | 2,600 |
| 01:45 PM | $189.95 | Down $ -0.04 | $189.95 | $189.95 | 600 |
| 01:44 PM | $189.99 | Up $0.22 | $189.99 | $189.98 | 900 |
| 01:43 PM | $189.77 | Down $ -0.10 | $189.95 | $189.77 | 500 |
| 01:42 PM | $189.88 | Up $0.25 | $189.99 | $189.74 | 6,300 |
| 01:41 PM | $189.63 | Up $0.00 | $189.63 | $189.63 | 100 |
| 01:38 PM | $189.63 | Up $0.04 | $189.63 | $189.63 | 100 |
| 01:38 PM | $189.63 | Up $0.00 | $189.63 | $189.63 | 0 |
| 01:38 PM | $189.63 | Up $0.00 | $189.63 | $189.63 | 0 |
| 01:37 PM | $189.59 | Up $0.06 | $189.74 | $189.59 | 4,600 |
| 01:35 PM | $189.53 | Down $ -0.10 | $189.65 | $189.53 | 400 |
| 01:35 PM | $189.53 | Up $0.00 | $189.65 | $189.53 | 0 |
| 01:33 PM | $189.64 | Down $ -0.09 | $189.64 | $189.64 | 100 |
| 01:33 PM | $189.64 | Up $0.00 | $189.64 | $189.64 | 0 |
| 01:32 PM | $189.73 | Up $0.33 | $189.73 | $189.58 | 400 |
| 01:31 PM | $189.40 | Up $0.24 | $189.57 | $189.31 | 1,900 |
| 01:29 PM | $189.16 | Down $ -0.10 | $189.24 | $189.16 | 300 |
| 01:29 PM | $189.16 | Up $0.00 | $189.24 | $189.16 | 0 |
| 01:28 PM | $189.26 | Up $0.09 | $189.26 | $189.15 | 600 |
| 01:27 PM | $189.17 | Up $0.08 | $189.55 | $189.17 | 5,800 |
| 01:25 PM | $189.09 | Up $0.29 | $189.30 | $188.89 | 4,700 |
| 01:25 PM | $189.09 | Up $0.00 | $189.30 | $188.89 | 0 |
| 01:24 PM | $188.80 | Down $0.00 | $188.80 | $188.80 | 2,700 |
| 01:23 PM | $188.81 | Down $ -0.16 | $189.14 | $188.81 | 7,800 |
| 01:21 PM | $188.97 | Down $ -0.32 | $189.28 | $188.93 | 2,700 |
| 01:21 PM | $188.97 | Up $0.00 | $189.28 | $188.93 | 0 |
| 01:20 PM | $189.29 | Down $ -0.10 | $189.49 | $189.28 | 800 |
| 01:18 PM | $189.39 | Down $ -0.06 | $189.40 | $189.39 | 200 |
| 01:18 PM | $189.39 | Up $0.00 | $189.40 | $189.39 | 0 |
| 01:17 PM | $189.45 | Down $ -0.86 | $190.20 | $189.45 | 4,000 |
| 01:16 PM | $190.31 | Up $0.19 | $190.31 | $190.29 | 900 |
| 01:15 PM | $190.12 | Down $ -0.22 | $190.44 | $190.12 | 3,000 |
| 01:13 PM | $190.34 | Down $0.00 | $190.45 | $190.34 | 200 |
| 01:13 PM | $190.34 | Up $0.00 | $190.45 | $190.34 | 0 |
| 01:11 PM | $190.34 | Down $ -0.23 | $190.68 | $190.34 | 2,200 |
| 01:11 PM | $190.34 | Up $0.00 | $190.68 | $190.34 | 0 |
| 01:09 PM | $190.57 | Up $0.20 | $190.71 | $190.53 | 1,800 |
| 01:09 PM | $190.57 | Up $0.00 | $190.71 | $190.53 | 0 |
| 01:08 PM | $190.37 | Down $ -0.42 | $190.67 | $190.37 | 1,400 |
| 01:07 PM | $190.79 | Down $ -0.46 | $191.32 | $190.79 | 4,000 |
| 01:06 PM | $191.25 | Up $0.28 | $191.34 | $190.92 | 2,400 |
| 01:05 PM | $190.97 | Up $0.22 | $190.97 | $190.83 | 600 |
| 01:04 PM | $190.75 | Up $0.10 | $190.75 | $190.68 | 300 |
| 01:03 PM | $190.65 | Up $0.08 | $190.65 | $190.61 | 600 |
| 01:02 PM | $190.57 | Up $0.12 | $190.57 | $190.37 | 1,900 |
| 01:01 PM | $190.45 | Up $0.08 | $190.45 | $190.45 | 100 |
| 01:00 PM | $190.37 | Up $0.04 | $190.41 | $190.37 | 600 |
| 12:58 PM | $190.33 | Up $0.14 | $190.37 | $190.31 | 800 |
| 12:58 PM | $190.33 | Up $0.00 | $190.37 | $190.31 | 0 |
| 12:56 PM | $190.19 | Up $0.08 | $190.19 | $189.93 | 2,000 |
| 12:56 PM | $190.19 | Up $0.00 | $190.19 | $189.93 | 0 |
| 12:55 PM | $190.11 | Down $ -0.17 | $190.29 | $190.00 | 1,600 |
| 12:54 PM | $190.29 | Up $0.10 | $190.34 | $190.29 | 200 |
| 12:53 PM | $190.18 | Up $0.17 | $190.40 | $190.17 | 2,500 |
| 12:52 PM | $190.01 | Down $ -0.14 | $190.12 | $190.01 | 800 |
| 12:50 PM | $190.15 | Down $ -0.01 | $190.16 | $190.15 | 400 |
| 12:50 PM | $190.15 | Up $0.00 | $190.16 | $190.15 | 0 |
| 12:49 PM | $190.16 | Down $ -0.60 | $190.82 | $190.01 | 3,800 |
| 12:47 PM | $190.76 | Up $0.14 | $191.02 | $190.75 | 3,300 |
| 12:47 PM | $190.76 | Up $0.00 | $191.02 | $190.75 | 0 |
| 12:45 PM | $190.62 | Down $ -0.59 | $191.33 | $190.53 | 4,300 |
| 12:45 PM | $190.62 | Up $0.00 | $191.33 | $190.53 | 0 |
| 12:44 PM | $191.21 | Down $ -0.11 | $191.50 | $191.21 | 1,300 |
| 12:43 PM | $191.32 | Down $ -1.09 | $192.32 | $191.32 | 7,700 |
| 12:42 PM | $192.41 | Up $0.19 | $192.41 | $192.31 | 1,100 |
| 12:41 PM | $192.22 | Down $ -0.09 | $192.22 | $192.22 | 800 |
| 12:40 PM | $192.30 | Up $0.20 | $192.32 | $192.21 | 1,800 |
| 12:39 PM | $192.10 | Down $ -0.29 | $192.63 | $191.97 | 3,400 |
| 12:38 PM | $192.39 | Down $ -0.53 | $192.74 | $192.39 | 2,400 |
| 12:37 PM | $192.92 | Up $0.15 | $192.92 | $192.84 | 1,100 |
| 12:36 PM | $192.77 | Up $0.07 | $192.77 | $192.77 | 400 |
| 12:35 PM | $192.70 | Up $0.20 | $192.70 | $192.53 | 500 |
| 12:34 PM | $192.50 | Down $ -0.28 | $192.64 | $192.42 | 2,000 |
| 12:33 PM | $192.78 | Down $ -0.18 | $192.95 | $192.78 | 1,600 |
| 12:32 PM | $192.96 | Up $0.03 | $192.96 | $192.94 | 500 |
| 12:30 PM | $192.93 | Up $0.61 | $192.93 | $192.49 | 1,800 |
| 12:30 PM | $192.93 | Up $0.00 | $192.93 | $192.49 | 0 |
| 12:29 PM | $192.32 | Down $ -0.10 | $192.52 | $192.32 | 900 |
| 12:28 PM | $192.42 | Down $ -0.15 | $192.71 | $192.39 | 1,300 |
| 12:27 PM | $192.57 | Up $0.07 | $192.73 | $192.28 | 4,300 |
| 12:26 PM | $192.50 | Up $0.31 | $192.50 | $192.30 | 700 |
| 12:25 PM | $192.19 | Up $0.34 | $192.60 | $191.93 | 4,100 |
| 12:24 PM | $191.85 | Up $0.00 | $192.00 | $191.85 | 1,400 |
| 12:23 PM | $191.85 | Up $0.01 | $191.87 | $191.85 | 400 |
| 12:21 PM | $191.84 | Down $ -0.17 | $191.84 | $191.84 | 100 |
| 12:21 PM | $191.84 | Up $0.00 | $191.84 | $191.84 | 0 |
| 12:20 PM | $192.01 | Up $0.05 | $192.01 | $191.80 | 300 |
| 12:19 PM | $191.96 | Up $0.57 | $191.96 | $191.44 | 1,900 |
| 12:18 PM | $191.39 | Down $ -0.43 | $191.76 | $191.39 | 1,500 |
| 12:17 PM | $191.82 | Down $ -0.50 | $192.54 | $191.82 | 4,800 |
| 12:16 PM | $192.32 | Up $0.13 | $192.32 | $192.23 | 600 |
| 12:15 PM | $192.19 | Up $0.15 | $192.22 | $192.15 | 800 |
| 12:14 PM | $192.04 | Up $0.44 | $192.04 | $191.70 | 1,500 |
| 12:13 PM | $191.60 | Down $ -0.10 | $191.67 | $191.60 | 2,100 |
| 12:12 PM | $191.70 | Up $0.00 | $191.70 | $191.55 | 1,800 |
| 12:11 PM | $191.70 | Down $ -0.16 | $191.86 | $191.70 | 1,300 |
| 12:10 PM | $191.86 | Up $0.05 | $191.86 | $191.71 | 200 |
| 12:09 PM | $191.81 | Up $0.11 | $191.81 | $191.81 | 700 |
| 12:08 PM | $191.70 | Up $0.01 | $191.90 | $191.69 | 1,300 |
| 12:05 PM | $191.69 | Up $0.12 | $191.76 | $191.50 | 3,100 |
| 12:05 PM | $191.69 | Up $0.00 | $191.76 | $191.50 | 0 |
| 12:05 PM | $191.69 | Up $0.00 | $191.76 | $191.50 | 0 |
| 12:04 PM | $191.57 | Down $ -0.14 | $191.57 | $191.06 | 6,700 |
| 12:02 PM | $191.71 | Up $0.13 | $191.86 | $191.35 | 9,500 |
| 12:02 PM | $191.71 | Up $0.00 | $191.86 | $191.35 | 0 |
| 12:01 PM | $191.58 | Up $0.01 | $191.58 | $191.47 | 200 |
| 12:00 PM | $191.57 | Up $0.03 | $191.57 | $191.53 | 200 |
| 11:59 AM | $191.54 | Up $0.10 | $191.54 | $191.53 | 400 |
| 11:58 AM | $191.44 | Down $0.00 | $191.44 | $191.44 | 100 |
| 11:57 AM | $191.44 | Up $0.35 | $191.44 | $191.18 | 1,100 |
| 11:56 AM | $191.09 | Down $ -0.36 | $191.57 | $191.05 | 2,900 |
| 11:55 AM | $191.45 | Down $ -0.34 | $191.67 | $191.45 | 1,300 |
| 11:54 AM | $191.79 | Down $ -0.17 | $191.96 | $191.79 | 1,000 |
| 11:53 AM | $191.96 | Up $0.70 | $192.02 | $191.25 | 2,800 |
| 11:52 AM | $191.26 | Down $ -0.14 | $191.34 | $191.26 | 400 |
| 11:51 AM | $191.40 | Down $ -0.03 | $191.40 | $191.40 | 100 |
| 11:50 AM | $191.43 | Up $0.13 | $191.43 | $191.34 | 900 |
| 11:49 AM | $191.30 | Up $0.24 | $191.30 | $191.19 | 1,600 |
| 11:48 AM | $191.06 | Down $ -0.14 | $191.13 | $191.05 | 1,300 |
| 11:46 AM | $191.20 | Down $ -0.05 | $191.20 | $191.02 | 1,100 |
| 11:46 AM | $191.20 | Up $0.00 | $191.20 | $191.02 | 0 |
| 11:45 AM | $191.25 | Down $ -0.04 | $191.39 | $191.06 | 2,900 |
| 11:43 AM | $191.29 | Up $0.57 | $191.29 | $190.83 | 1,100 |
| 11:43 AM | $191.29 | Up $0.00 | $191.29 | $190.83 | 0 |
| 11:42 AM | $190.72 | Down $ -1.21 | $191.93 | $190.45 | 11,400 |
| 11:41 AM | $191.93 | Down $ -0.14 | $192.00 | $191.93 | 1,100 |
| 11:39 AM | $192.07 | Up $0.10 | $192.07 | $192.07 | 300 |
| 11:39 AM | $192.07 | Up $0.00 | $192.07 | $192.07 | 0 |
| 11:38 AM | $191.97 | Down $ -0.26 | $192.24 | $191.60 | 6,100 |
| 11:37 AM | $192.23 | Up $0.08 | $192.23 | $192.12 | 1,100 |
| 11:36 AM | $192.15 | Up $0.09 | $192.21 | $192.15 | 1,200 |
| 11:35 AM | $192.07 | Down $ -0.25 | $193.10 | $192.04 | 4,300 |
| 11:34 AM | $192.31 | Up $0.13 | $192.41 | $192.24 | 1,700 |
| 11:33 AM | $192.18 | Up $0.09 | $192.27 | $192.08 | 400 |
| 11:32 AM | $192.09 | Down $ -0.08 | $192.29 | $192.09 | 500 |
| 11:31 AM | $192.17 | Up $0.35 | $192.45 | $191.94 | 3,300 |
| 11:30 AM | $191.82 | Up $0.28 | $191.82 | $191.64 | 700 |
| 11:29 AM | $191.54 | Up $0.35 | $191.54 | $191.27 | 800 |
| 11:28 AM | $191.19 | Down $ -0.12 | $191.36 | $191.19 | 1,800 |
| 11:27 AM | $191.31 | Up $0.00 | $191.31 | $191.31 | 100 |
| 11:26 AM | $191.30 | Up $0.25 | $191.45 | $191.04 | 3,500 |
| 11:25 AM | $191.05 | Down $ -0.07 | $191.05 | $191.05 | 100 |
| 11:24 AM | $191.13 | Up $0.00 | $191.30 | $190.99 | 11,900 |
| 11:23 AM | $191.13 | Up $0.02 | $191.29 | $190.99 | 9,400 |
| 11:22 AM | $191.11 | Down $ -0.28 | $191.43 | $190.99 | 8,200 |
| 11:21 AM | $191.39 | Down $ -0.06 | $191.69 | $191.33 | 6,100 |
| 11:20 AM | $191.45 | Down $ -0.16 | $191.51 | $191.45 | 200 |
| 11:19 AM | $191.61 | Down $ -0.37 | $191.99 | $191.61 | 1,700 |
| 11:18 AM | $191.98 | Up $0.08 | $191.98 | $191.98 | 1,400 |
| 11:17 AM | $191.90 | Down $ -0.77 | $192.70 | $191.90 | 7,700 |
| 11:15 AM | $192.67 | Up $0.04 | $192.75 | $192.57 | 2,100 |
| 11:15 AM | $192.67 | Up $0.00 | $192.75 | $192.57 | 0 |
| 11:14 AM | $192.63 | Up $0.10 | $192.63 | $192.63 | 400 |
| 11:13 AM | $192.53 | Down $0.00 | $192.54 | $192.53 | 400 |
| 11:12 AM | $192.54 | Down $ -0.10 | $192.63 | $192.33 | 7,100 |
| 11:11 AM | $192.64 | Down $ -0.09 | $192.73 | $192.62 | 1,700 |
| 11:10 AM | $192.73 | Up $0.07 | $193.00 | $192.69 | 2,000 |
| 11:09 AM | $192.66 | Down $0.00 | $192.66 | $192.66 | 200 |
| 11:08 AM | $192.66 | Up $0.31 | $193.29 | $192.47 | 9,400 |
| 11:07 AM | $192.35 | Up $0.11 | $192.35 | $192.32 | 1,000 |
| 11:06 AM | $192.24 | Up $0.17 | $192.29 | $192.15 | 2,200 |
| 11:03 AM | $192.07 | Down $ -0.05 | $192.07 | $191.96 | 1,400 |
| 11:03 AM | $192.07 | Up $0.00 | $192.07 | $191.96 | 0 |
| 11:03 AM | $192.07 | Up $0.00 | $192.07 | $191.96 | 0 |
| 11:02 AM | $192.12 | Down $ -0.08 | $192.13 | $192.12 | 600 |
| 11:01 AM | $192.20 | Up $0.09 | $192.20 | $192.18 | 500 |
| 11:00 AM | $192.11 | Up $0.75 | $192.13 | $191.28 | 10,800 |
| 10:59 AM | $191.36 | Down $ -0.65 | $192.09 | $191.36 | 3,200 |
| 10:58 AM | $192.01 | Down $ -0.04 | $192.17 | $192.00 | 2,000 |
| 10:57 AM | $192.05 | Up $0.05 | $192.17 | $191.95 | 1,400 |
| 10:56 AM | $192.00 | Up $0.17 | $192.00 | $191.92 | 700 |
| 10:55 AM | $191.83 | Down $ -0.64 | $192.46 | $191.82 | 2,500 |
| 10:54 AM | $192.47 | Down $ -0.01 | $192.47 | $192.42 | 200 |
| 10:53 AM | $192.48 | Up $0.53 | $192.48 | $192.15 | 3,200 |
| 10:52 AM | $191.95 | Down $ -0.33 | $192.55 | $191.88 | 11,700 |
| 10:51 AM | $192.28 | Up $0.06 | $192.28 | $192.28 | 100 |
| 10:50 AM | $192.23 | Down $ -0.21 | $192.29 | $192.23 | 800 |
| 10:49 AM | $192.43 | Down $ -0.07 | $192.49 | $192.22 | 1,100 |
| 10:48 AM | $192.50 | Up $0.16 | $192.50 | $191.99 | 2,100 |
| 10:47 AM | $192.35 | Down $ -0.09 | $192.93 | $192.35 | 3,500 |
| 10:46 AM | $192.43 | Up $0.38 | $192.43 | $191.93 | 2,300 |
| 10:45 AM | $192.05 | Down $ -0.24 | $192.24 | $192.05 | 1,300 |
| 10:44 AM | $192.29 | Up $0.53 | $192.50 | $191.82 | 6,400 |
| 10:43 AM | $191.76 | Up $0.13 | $191.87 | $191.75 | 300 |
| 10:42 AM | $191.63 | Up $0.35 | $191.63 | $191.40 | 500 |
| 10:41 AM | $191.28 | Up $0.28 | $191.45 | $191.00 | 10,800 |
| 10:40 AM | $191.00 | Down $ -0.03 | $191.00 | $191.00 | 100 |
| 10:38 AM | $191.02 | Down $ -0.10 | $191.13 | $190.69 | 5,000 |
| 10:38 AM | $191.02 | Up $0.00 | $191.13 | $190.69 | 0 |
| 10:37 AM | $191.13 | Up $0.38 | $191.13 | $190.94 | 800 |
| 10:36 AM | $190.75 | Down $ -0.05 | $190.99 | $190.75 | 800 |
| 10:35 AM | $190.80 | Down $ -0.82 | $191.40 | $190.80 | 1,100 |
| 10:34 AM | $191.62 | Down $ -0.09 | $191.62 | $191.51 | 500 |
| 10:33 AM | $191.71 | Down $ -0.08 | $191.71 | $191.46 | 2,400 |
| 10:32 AM | $191.79 | Up $0.20 | $192.11 | $191.70 | 4,400 |
| 10:31 AM | $191.59 | Down $ -0.06 | $191.77 | $191.59 | 500 |
| 10:30 AM | $191.65 | Up $1.02 | $191.78 | $190.75 | 5,600 |
| 10:29 AM | $190.63 | Up $0.11 | $190.63 | $190.63 | 200 |
| 10:28 AM | $190.52 | Down $ -0.52 | $191.17 | $190.52 | 1,400 |
| 10:27 AM | $191.04 | Up $0.73 | $191.04 | $190.27 | 2,900 |
| 10:26 AM | $190.31 | Down $ -0.12 | $190.48 | $190.31 | 200 |
| 10:25 AM | $190.43 | Up $0.15 | $190.43 | $189.90 | 2,100 |
| 10:24 AM | $190.28 | Down $ -0.67 | $190.82 | $190.17 | 2,600 |
| 10:23 AM | $190.95 | Up $0.08 | $191.13 | $190.80 | 3,000 |
| 10:22 AM | $190.87 | Down $ -0.59 | $191.34 | $190.76 | 2,100 |
| 10:21 AM | $191.46 | Down $ -0.13 | $191.80 | $191.46 | 2,500 |
| 10:20 AM | $191.59 | Down $ -0.09 | $191.89 | $191.56 | 3,300 |
| 10:19 AM | $191.68 | Up $0.96 | $191.68 | $190.80 | 3,800 |
| 10:18 AM | $190.72 | Up $0.96 | $190.72 | $189.88 | 2,500 |
| 10:17 AM | $189.77 | Down $ -0.01 | $189.77 | $189.77 | 100 |
| 10:16 AM | $189.77 | Down $ -0.52 | $190.29 | $189.77 | 2,300 |
| 10:15 AM | $190.29 | Down $ -0.18 | $190.82 | $190.14 | 2,600 |
| 10:14 AM | $190.47 | Up $0.11 | $190.47 | $190.47 | 100 |
| 10:13 AM | $190.36 | Up $0.53 | $190.62 | $189.95 | 8,500 |
| 10:12 AM | $189.83 | Up $0.48 | $189.83 | $189.12 | 2,500 |
| 10:11 AM | $189.35 | Up $0.43 | $189.35 | $189.00 | 1,100 |
| 10:10 AM | $188.92 | Up $1.07 | $188.92 | $187.96 | 2,300 |
| 10:09 AM | $187.85 | Down $ -0.22 | $188.07 | $187.62 | 3,400 |
| 10:08 AM | $188.07 | Up $0.07 | $188.23 | $187.89 | 2,100 |
| 10:07 AM | $188.00 | Up $0.72 | $188.00 | $187.28 | 1,500 |
| 10:06 AM | $187.28 | Up $0.24 | $187.28 | $187.16 | 300 |
| 10:05 AM | $187.04 | Up $0.49 | $187.04 | $186.47 | 1,900 |
| 10:04 AM | $186.55 | Up $0.00 | $186.74 | $186.44 | 600 |
| 10:02 AM | $186.55 | Up $1.00 | $186.55 | $185.66 | 1,400 |
| 10:02 AM | $186.55 | Up $0.00 | $186.55 | $185.66 | 0 |
| 10:01 AM | $185.55 | Up $0.23 | $186.13 | $185.40 | 1,800 |
| 10:00 AM | $185.32 | Up $0.13 | $185.55 | $184.76 | 7,900 |
| 09:59 AM | $185.19 | Down $ -0.19 | $185.38 | $185.09 | 2,000 |
| 09:58 AM | $185.38 | Down $ -1.82 | $187.09 | $185.21 | 3,400 |
| 09:57 AM | $187.20 | Down $ -0.53 | $187.53 | $186.95 | 1,800 |
| 09:56 AM | $187.73 | Down $ -0.11 | $188.14 | $187.49 | 3,300 |
| 09:55 AM | $187.84 | Up $0.11 | $187.84 | $187.84 | 200 |
| 09:54 AM | $187.73 | Up $0.01 | $187.73 | $187.50 | 1,200 |
| 09:53 AM | $187.72 | Up $0.33 | $187.72 | $187.42 | 600 |
| 09:52 AM | $187.39 | Down $ -0.21 | $187.59 | $187.39 | 500 |
| 09:51 AM | $187.60 | Down $ -0.02 | $187.60 | $187.38 | 600 |
| 09:50 AM | $187.62 | Up $0.73 | $187.88 | $186.98 | 1,900 |
| 09:49 AM | $186.89 | Up $0.31 | $186.89 | $186.66 | 300 |
| 09:48 AM | $186.58 | Down $ -1.11 | $187.58 | $186.35 | 2,500 |
| 09:47 AM | $187.69 | Up $0.16 | $187.81 | $187.30 | 3,300 |
| 09:46 AM | $187.53 | Up $1.90 | $187.53 | $185.69 | 4,900 |
| 09:45 AM | $185.63 | Down $ -1.00 | $186.43 | $185.63 | 1,500 |
| 09:44 AM | $186.63 | Down $ -2.37 | $187.51 | $186.63 | 700 |
| 09:42 AM | $189.00 | Down $ -0.98 | $189.22 | $187.89 | 2,500 |
| 09:42 AM | $189.00 | Up $0.00 | $189.22 | $187.89 | 0 |
| 09:41 AM | $189.98 | Up $2.69 | $190.00 | $187.28 | 6,000 |
| 09:40 AM | $187.29 | Up $1.04 | $187.29 | $185.40 | 8,200 |
| 09:39 AM | $186.25 | Up $0.84 | $186.26 | $186.25 | 400 |
| 09:38 AM | $185.41 | Down $ -1.32 | $186.26 | $184.54 | 800 |
| 09:37 AM | $186.73 | Up $2.23 | $186.73 | $183.70 | 5,100 |
| 09:36 AM | $184.50 | Up $1.14 | $184.50 | $184.28 | 1,600 |
| 09:35 AM | $183.36 | Down $ -1.59 | $184.48 | $182.14 | 1,000 |
| 09:31 AM | $184.95 | Down $ -2.34 | $185.01 | $184.95 | 900 |
| 09:31 AM | $184.95 | Up $0.00 | $185.01 | $184.95 | 0 |
| 09:31 AM | $184.95 | Up $0.00 | $185.01 | $184.95 | 0 |
| 09:31 AM | $184.95 | Up $0.00 | $185.01 | $184.95 | 0 |
| 09:30 AM | $187.29 | Up $6.17 | $187.29 | $186.98 | 7,900 |
| Previous close | $181.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/08/2026 | $192.56 | $191.53 | $192.96 | $188.80 | 805,300 |
| 05/08/2026 | $181.12 | $180.51 | $182.17 | $179.35 | 535,100 |
| 04/08/2026 | $180.71 | $179.30 | $181.16 | $177.93 | 365,700 |
| 31/07/2026 | $171.27 | $169.57 | $172.29 | $169.36 | 365,100 |
| 30/07/2026 | $167.16 | $166.88 | $167.80 | $163.59 | 278,100 |
| 29/07/2026 | $170.59 | $173.06 | $174.10 | $170.01 | 695,100 |
| 28/07/2026 | $174.77 | $173.26 | $175.29 | $172.73 | 578,400 |
| 27/07/2026 | $172.37 | $168.08 | $172.50 | $167.94 | 595,400 |
| 24/07/2026 | $161.14 | $162.58 | $163.30 | $156.64 | 579,200 |
| 23/07/2026 | $160.60 | $170.24 | $171.20 | $160.48 | 763,700 |
| 22/07/2026 | $175.14 | $175.27 | $176.21 | $173.41 | 223,400 |
| 21/07/2026 | $176.69 | $177.76 | $178.31 | $176.69 | 166,300 |
| 20/07/2026 | $178.17 | $180.40 | $180.70 | $178.17 | 279,800 |
| 17/07/2026 | $181.35 | $183.14 | $183.14 | $180.09 | 418,500 |
| 16/07/2026 | $183.12 | $178.81 | $183.90 | $178.81 | 505,400 |
| 15/07/2026 | $174.27 | $175.25 | $175.33 | $173.37 | 372,100 |
| 14/07/2026 | $172.99 | $173.45 | $174.50 | $172.61 | 341,700 |
| 13/07/2026 | $173.00 | $173.46 | $174.02 | $171.77 | 353,400 |
| 10/07/2026 | $172.83 | $173.43 | $174.00 | $172.31 | 363,400 |
| 09/07/2026 | $171.29 | $172.76 | $173.18 | $170.50 | 295,200 |
| 08/07/2026 | $176.32 | $171.76 | $176.98 | $170.59 | 383,900 |
| 07/07/2026 | $174.44 | $176.66 | $177.03 | $173.00 | 223,100 |
| 06/07/2026 | $177.68 | $177.60 | $178.71 | $177.45 | 208,600 |
| 03/07/2026 | $178.48 | $180.95 | $180.96 | $178.47 | 150,100 |
| 02/07/2026 | $177.09 | $177.43 | $179.46 | $176.52 | 260,500 |
| 30/06/2026 | $175.85 | $174.26 | $176.11 | $173.80 | 310,500 |
| 29/06/2026 | $175.50 | $176.19 | $177.11 | $173.68 | 494,200 |
| 26/06/2026 | $178.21 | $177.97 | $178.37 | $176.30 | 299,800 |
| 25/06/2026 | $173.36 | $174.82 | $175.82 | $173.26 | 317,800 |
| 24/06/2026 | $174.74 | $175.36 | $176.20 | $174.08 | 292,800 |
Graphs are not available, please refer to the detailed table