Find a quote
WSP GLOBAL INC
254.44 Down -14.09 (-5.54 %)
Delayed : 2025/11/06 16:10:10
- Previous close $268.53
- Opening $268.23
- Today High $269.73
- Today Low $254.32
- Price Bid $254.28
- Price Ask $254.28
- 52 Weeks High $291.46
- 52 Weeks Low $217.42
- Size Bid 4
- Size Ask 35
- Volume 465,503
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $254.44 | Up $0.11 | $254.44 | $254.44 | 97,000 |
| 03:59 PM | $254.33 | Down $ -0.08 | $254.55 | $254.32 | 6,400 |
| 03:58 PM | $254.41 | Down $ -0.10 | $254.70 | $254.41 | 3,100 |
| 03:57 PM | $254.51 | Up $0.05 | $254.51 | $254.35 | 5,200 |
| 03:56 PM | $254.46 | Down $ -0.04 | $254.48 | $254.34 | 6,100 |
| 03:55 PM | $254.50 | Down $ -0.72 | $255.23 | $254.34 | 6,800 |
| 03:54 PM | $255.22 | Up $0.07 | $255.22 | $255.10 | 800 |
| 03:53 PM | $255.15 | Down $ -0.09 | $255.34 | $255.15 | 1,400 |
| 03:52 PM | $255.24 | Up $0.01 | $255.34 | $255.24 | 300 |
| 03:51 PM | $255.23 | Up $0.22 | $255.34 | $255.21 | 1,700 |
| 03:50 PM | $255.01 | Up $0.50 | $255.19 | $254.60 | 6,200 |
| 03:49 PM | $254.51 | Down $ -0.12 | $254.71 | $254.51 | 3,300 |
| 03:48 PM | $254.63 | Down $ -0.32 | $254.81 | $254.63 | 1,600 |
| 03:47 PM | $254.95 | Down $ -0.29 | $255.04 | $254.95 | 900 |
| 03:46 PM | $255.24 | Down $ -0.30 | $255.40 | $255.24 | 2,200 |
| 03:44 PM | $255.54 | Up $0.19 | $255.55 | $255.40 | 1,200 |
| 03:44 PM | $255.54 | Up $0.00 | $255.55 | $255.40 | 0 |
| 03:43 PM | $255.35 | Up $0.07 | $255.35 | $255.31 | 500 |
| 03:42 PM | $255.28 | Up $0.16 | $255.28 | $255.17 | 200 |
| 03:41 PM | $255.13 | Up $0.12 | $255.16 | $254.91 | 700 |
| 03:40 PM | $255.01 | Down $ -0.01 | $255.01 | $255.01 | 100 |
| 03:38 PM | $255.02 | Up $0.17 | $255.24 | $254.86 | 2,400 |
| 03:38 PM | $255.02 | Up $0.00 | $255.24 | $254.86 | 0 |
| 03:37 PM | $254.85 | Up $0.00 | $254.85 | $254.85 | 100 |
| 03:36 PM | $254.85 | Down $ -0.08 | $254.93 | $254.85 | 500 |
| 03:35 PM | $254.93 | Down $ -0.31 | $255.24 | $254.93 | 1,800 |
| 03:34 PM | $255.24 | Up $0.06 | $255.37 | $255.24 | 5,800 |
| 03:33 PM | $255.18 | Down $0.00 | $255.18 | $255.18 | 100 |
| 03:32 PM | $255.18 | Down $ -0.27 | $255.38 | $255.12 | 1,500 |
| 03:31 PM | $255.45 | Up $0.36 | $255.45 | $255.09 | 3,800 |
| 03:30 PM | $255.09 | Up $0.24 | $255.09 | $254.94 | 1,000 |
| 03:29 PM | $254.86 | Up $0.01 | $254.86 | $254.82 | 500 |
| 03:28 PM | $254.84 | Down $ -0.26 | $255.16 | $254.84 | 1,500 |
| 03:26 PM | $255.10 | Up $0.01 | $255.10 | $255.09 | 500 |
| 03:26 PM | $255.10 | Up $0.00 | $255.10 | $255.09 | 0 |
| 03:25 PM | $255.09 | Up $0.09 | $255.09 | $254.99 | 500 |
| 03:24 PM | $255.00 | Down $ -0.07 | $255.15 | $255.00 | 300 |
| 03:23 PM | $255.07 | Down $ -0.08 | $255.18 | $255.00 | 500 |
| 03:22 PM | $255.15 | Down $ -0.22 | $255.49 | $255.15 | 1,800 |
| 03:21 PM | $255.37 | Up $0.15 | $255.38 | $255.29 | 300 |
| 03:20 PM | $255.22 | Up $0.09 | $255.32 | $255.06 | 2,300 |
| 03:19 PM | $255.13 | Up $0.06 | $255.13 | $255.06 | 500 |
| 03:18 PM | $255.07 | Up $0.17 | $255.07 | $254.95 | 800 |
| 03:17 PM | $254.90 | Down $ -0.10 | $255.01 | $254.90 | 900 |
| 03:16 PM | $255.00 | Down $ -0.25 | $255.16 | $255.00 | 900 |
| 03:15 PM | $255.25 | Down $ -0.03 | $255.35 | $255.25 | 1,100 |
| 03:14 PM | $255.28 | Up $0.11 | $255.28 | $255.28 | 100 |
| 03:13 PM | $255.17 | Up $0.00 | $255.17 | $255.17 | 100 |
| 03:11 PM | $255.17 | Up $0.16 | $255.36 | $255.17 | 1,600 |
| 03:11 PM | $255.17 | Up $0.00 | $255.36 | $255.17 | 0 |
| 03:10 PM | $255.01 | Down $ -0.21 | $255.27 | $255.00 | 900 |
| 03:09 PM | $255.22 | Down $ -0.15 | $255.25 | $255.22 | 300 |
| 03:08 PM | $255.37 | Down $ -0.45 | $255.66 | $255.37 | 1,000 |
| 03:07 PM | $255.82 | Up $0.01 | $255.82 | $255.81 | 200 |
| 03:06 PM | $255.81 | Down $ -0.01 | $255.81 | $255.74 | 300 |
| 03:05 PM | $255.82 | Up $0.09 | $255.82 | $255.72 | 1,600 |
| 03:04 PM | $255.73 | Up $0.01 | $255.73 | $255.64 | 500 |
| 03:03 PM | $255.72 | Up $0.07 | $255.73 | $255.72 | 500 |
| 03:02 PM | $255.65 | Down $ -0.04 | $255.65 | $255.56 | 600 |
| 03:01 PM | $255.69 | Up $0.12 | $255.71 | $255.67 | 800 |
| 03:00 PM | $255.57 | Down $ -0.11 | $255.83 | $255.57 | 700 |
| 02:59 PM | $255.68 | Down $ -0.20 | $255.75 | $255.50 | 1,200 |
| 02:58 PM | $255.88 | Down $ -0.06 | $255.94 | $255.77 | 2,400 |
| 02:56 PM | $255.94 | Up $0.03 | $256.12 | $255.94 | 900 |
| 02:56 PM | $255.94 | Up $0.00 | $256.12 | $255.94 | 0 |
| 02:55 PM | $255.91 | Down $ -0.18 | $255.91 | $255.91 | 100 |
| 02:54 PM | $256.09 | Down $ -0.01 | $256.09 | $256.00 | 200 |
| 02:52 PM | $256.10 | Up $0.17 | $256.10 | $256.10 | 100 |
| 02:52 PM | $256.10 | Up $0.00 | $256.10 | $256.10 | 0 |
| 02:49 PM | $255.93 | Down $ -0.31 | $256.13 | $255.93 | 300 |
| 02:49 PM | $255.93 | Up $0.00 | $256.13 | $255.93 | 0 |
| 02:49 PM | $255.93 | Up $0.00 | $256.13 | $255.93 | 0 |
| 02:47 PM | $256.24 | Down $ -0.10 | $256.44 | $256.24 | 300 |
| 02:47 PM | $256.24 | Up $0.00 | $256.44 | $256.24 | 0 |
| 02:45 PM | $256.34 | Down $ -0.26 | $256.58 | $256.34 | 2,900 |
| 02:45 PM | $256.34 | Up $0.00 | $256.58 | $256.34 | 0 |
| 02:44 PM | $256.60 | Up $0.23 | $256.64 | $256.37 | 1,900 |
| 02:43 PM | $256.37 | Down $ -0.04 | $256.37 | $256.37 | 300 |
| 02:42 PM | $256.41 | Up $0.04 | $256.41 | $256.36 | 500 |
| 02:41 PM | $256.37 | Up $0.05 | $256.37 | $256.35 | 200 |
| 02:40 PM | $256.32 | Up $0.19 | $256.32 | $255.97 | 1,600 |
| 02:38 PM | $256.13 | Up $0.04 | $256.13 | $255.95 | 200 |
| 02:38 PM | $256.13 | Up $0.00 | $256.13 | $255.95 | 0 |
| 02:37 PM | $256.09 | Down $ -0.08 | $256.09 | $255.90 | 300 |
| 02:36 PM | $256.17 | Down $ -0.15 | $256.17 | $256.14 | 700 |
| 02:35 PM | $256.32 | Up $0.09 | $256.32 | $256.32 | 100 |
| 02:33 PM | $256.23 | Up $0.19 | $256.28 | $256.08 | 1,300 |
| 02:33 PM | $256.23 | Up $0.00 | $256.28 | $256.08 | 0 |
| 02:32 PM | $256.04 | Up $0.10 | $256.10 | $255.85 | 900 |
| 02:31 PM | $255.95 | Down $ -0.49 | $256.23 | $255.84 | 2,300 |
| 02:30 PM | $256.43 | Up $0.03 | $256.43 | $256.37 | 500 |
| 02:29 PM | $256.40 | Up $0.06 | $256.40 | $256.40 | 100 |
| 02:28 PM | $256.34 | Down $ -0.17 | $256.52 | $256.32 | 1,900 |
| 02:27 PM | $256.50 | Up $0.00 | $256.50 | $256.50 | 100 |
| 02:26 PM | $256.50 | Up $0.06 | $256.51 | $256.45 | 900 |
| 02:25 PM | $256.44 | Up $0.02 | $256.44 | $256.43 | 200 |
| 02:24 PM | $256.42 | Down $ -0.01 | $256.42 | $256.22 | 300 |
| 02:23 PM | $256.43 | Up $0.03 | $256.43 | $256.43 | 100 |
| 02:22 PM | $256.40 | Up $0.03 | $256.40 | $256.24 | 800 |
| 02:21 PM | $256.37 | Down $ -0.05 | $256.54 | $256.37 | 800 |
| 02:20 PM | $256.42 | Down $ -0.32 | $256.68 | $256.31 | 1,600 |
| 02:19 PM | $256.74 | Up $0.06 | $256.74 | $256.74 | 100 |
| 02:18 PM | $256.69 | Down $ -0.21 | $256.86 | $256.69 | 1,000 |
| 02:17 PM | $256.90 | Up $0.17 | $256.90 | $256.79 | 600 |
| 02:16 PM | $256.73 | Up $0.02 | $256.73 | $256.56 | 1,700 |
| 02:14 PM | $256.71 | Up $0.03 | $256.79 | $256.64 | 1,300 |
| 02:14 PM | $256.71 | Up $0.00 | $256.79 | $256.64 | 0 |
| 02:13 PM | $256.68 | Down $ -0.02 | $256.68 | $256.68 | 300 |
| 02:12 PM | $256.70 | Down $ -0.16 | $256.71 | $256.64 | 1,200 |
| 02:11 PM | $256.85 | Down $ -0.09 | $257.04 | $256.85 | 1,600 |
| 02:10 PM | $256.95 | Down $ -0.02 | $256.95 | $256.95 | 100 |
| 02:09 PM | $256.97 | Down $ -0.01 | $256.97 | $256.97 | 200 |
| 02:08 PM | $256.97 | Down $ -0.16 | $257.22 | $256.85 | 2,200 |
| 02:07 PM | $257.13 | Up $0.13 | $257.13 | $257.13 | 100 |
| 02:06 PM | $257.01 | Up $0.00 | $257.15 | $256.93 | 700 |
| 02:05 PM | $257.00 | Down $ -0.72 | $257.76 | $257.00 | 2,500 |
| 02:03 PM | $257.72 | Up $0.06 | $257.72 | $257.68 | 200 |
| 02:03 PM | $257.72 | Up $0.00 | $257.72 | $257.68 | 0 |
| 02:02 PM | $257.66 | Up $0.14 | $257.66 | $257.58 | 300 |
| 02:01 PM | $257.52 | Up $0.11 | $257.52 | $257.52 | 100 |
| 02:00 PM | $257.41 | Down $ -0.11 | $257.41 | $257.41 | 100 |
| 01:59 PM | $257.52 | Up $0.24 | $257.52 | $257.29 | 900 |
| 01:57 PM | $257.28 | Down $ -0.04 | $257.28 | $257.28 | 200 |
| 01:57 PM | $257.28 | Up $0.00 | $257.28 | $257.28 | 0 |
| 01:55 PM | $257.32 | Up $0.15 | $257.32 | $257.23 | 700 |
| 01:55 PM | $257.32 | Up $0.00 | $257.32 | $257.23 | 0 |
| 01:54 PM | $257.17 | Up $0.29 | $257.17 | $257.01 | 500 |
| 01:53 PM | $256.89 | Down $ -0.36 | $257.09 | $256.89 | 300 |
| 01:52 PM | $257.24 | Down $ -0.15 | $257.24 | $257.24 | 100 |
| 01:51 PM | $257.39 | Up $0.16 | $257.50 | $257.32 | 1,700 |
| 01:46 PM | $257.23 | Up $0.11 | $257.23 | $257.23 | 300 |
| 01:46 PM | $257.23 | Up $0.00 | $257.23 | $257.23 | 0 |
| 01:46 PM | $257.23 | Up $0.00 | $257.23 | $257.23 | 0 |
| 01:46 PM | $257.23 | Up $0.00 | $257.23 | $257.23 | 0 |
| 01:46 PM | $257.23 | Up $0.00 | $257.23 | $257.23 | 0 |
| 01:44 PM | $257.12 | Down $ -0.18 | $257.12 | $257.12 | 300 |
| 01:44 PM | $257.12 | Up $0.00 | $257.12 | $257.12 | 0 |
| 01:43 PM | $257.30 | Down $ -0.42 | $257.49 | $257.30 | 700 |
| 01:41 PM | $257.72 | Down $ -0.02 | $257.72 | $257.72 | 200 |
| 01:41 PM | $257.72 | Up $0.00 | $257.72 | $257.72 | 0 |
| 01:39 PM | $257.74 | Down $ -0.11 | $257.74 | $257.74 | 200 |
| 01:39 PM | $257.74 | Up $0.00 | $257.74 | $257.74 | 0 |
| 01:38 PM | $257.85 | Down $ -0.15 | $257.85 | $257.85 | 200 |
| 01:36 PM | $258.00 | Up $0.41 | $258.16 | $257.30 | 1,900 |
| 01:36 PM | $258.00 | Up $0.00 | $258.16 | $257.30 | 0 |
| 01:33 PM | $257.59 | Down $ -0.34 | $257.82 | $257.59 | 500 |
| 01:33 PM | $257.59 | Up $0.00 | $257.82 | $257.59 | 0 |
| 01:33 PM | $257.59 | Up $0.00 | $257.82 | $257.59 | 0 |
| 01:32 PM | $257.93 | Up $0.13 | $257.93 | $257.71 | 600 |
| 01:29 PM | $257.80 | Down $ -0.14 | $257.80 | $257.80 | 200 |
| 01:29 PM | $257.80 | Up $0.00 | $257.80 | $257.80 | 0 |
| 01:29 PM | $257.80 | Up $0.00 | $257.80 | $257.80 | 0 |
| 01:28 PM | $257.94 | Down $ -0.40 | $258.24 | $257.94 | 700 |
| 01:27 PM | $258.34 | Up $0.00 | $258.34 | $258.34 | 100 |
| 01:26 PM | $258.34 | Up $0.21 | $258.37 | $258.25 | 500 |
| 01:25 PM | $258.13 | Up $0.11 | $258.18 | $258.03 | 800 |
| 01:24 PM | $258.02 | Up $0.10 | $258.02 | $258.02 | 100 |
| 01:22 PM | $257.92 | Down $ -0.29 | $258.16 | $257.92 | 1,300 |
| 01:22 PM | $257.92 | Up $0.00 | $258.16 | $257.92 | 0 |
| 01:21 PM | $258.21 | Up $0.81 | $258.32 | $257.39 | 7,400 |
| 01:19 PM | $257.40 | Down $ -0.09 | $257.50 | $257.40 | 200 |
| 01:19 PM | $257.40 | Up $0.00 | $257.50 | $257.40 | 0 |
| 01:18 PM | $257.49 | Up $0.61 | $257.49 | $256.93 | 1,000 |
| 01:17 PM | $256.88 | Up $0.13 | $256.88 | $256.62 | 1,600 |
| 01:16 PM | $256.75 | Up $0.01 | $256.75 | $256.65 | 600 |
| 01:15 PM | $256.74 | Down $ -0.04 | $256.88 | $256.74 | 200 |
| 01:12 PM | $256.78 | Down $ -0.07 | $256.84 | $256.78 | 200 |
| 01:12 PM | $256.78 | Up $0.00 | $256.84 | $256.78 | 0 |
| 01:12 PM | $256.78 | Up $0.00 | $256.84 | $256.78 | 0 |
| 01:11 PM | $256.85 | Up $0.28 | $256.85 | $256.85 | 100 |
| 01:10 PM | $256.57 | Down $ -0.12 | $256.57 | $256.57 | 300 |
| 01:08 PM | $256.69 | Down $ -0.38 | $256.85 | $256.68 | 500 |
| 01:08 PM | $256.69 | Up $0.00 | $256.85 | $256.68 | 0 |
| 01:06 PM | $257.07 | Up $0.10 | $257.07 | $257.07 | 300 |
| 01:06 PM | $257.07 | Up $0.00 | $257.07 | $257.07 | 0 |
| 01:05 PM | $256.97 | Up $0.01 | $257.08 | $256.90 | 1,100 |
| 01:04 PM | $256.96 | Up $0.01 | $256.96 | $256.96 | 100 |
| 01:03 PM | $256.95 | Up $0.41 | $257.06 | $256.31 | 1,800 |
| 01:02 PM | $256.54 | Up $0.17 | $256.54 | $256.54 | 200 |
| 01:01 PM | $256.37 | Up $0.17 | $256.43 | $256.20 | 800 |
| 01:00 PM | $256.20 | Up $0.00 | $256.20 | $256.20 | 200 |
| 12:59 PM | $256.20 | Up $0.10 | $256.20 | $256.20 | 200 |
| 12:58 PM | $256.10 | Down $ -0.02 | $256.33 | $255.93 | 2,400 |
| 12:57 PM | $256.12 | Up $0.11 | $256.12 | $256.12 | 100 |
| 12:56 PM | $256.01 | Up $0.09 | $256.17 | $255.97 | 1,500 |
| 12:55 PM | $255.92 | Down $ -0.34 | $256.12 | $255.92 | 500 |
| 12:54 PM | $256.26 | Down $ -0.16 | $256.30 | $256.26 | 600 |
| 12:52 PM | $256.42 | Down $ -0.11 | $256.43 | $256.42 | 200 |
| 12:52 PM | $256.42 | Up $0.00 | $256.43 | $256.42 | 0 |
| 12:51 PM | $256.53 | Down $ -0.05 | $256.63 | $256.53 | 400 |
| 12:50 PM | $256.58 | Down $ -0.01 | $256.76 | $256.53 | 500 |
| 12:49 PM | $256.59 | Up $0.11 | $256.66 | $256.28 | 1,400 |
| 12:47 PM | $256.48 | Down $ -0.01 | $256.71 | $256.48 | 500 |
| 12:47 PM | $256.48 | Up $0.00 | $256.71 | $256.48 | 0 |
| 12:46 PM | $256.49 | Down $ -0.15 | $256.70 | $256.49 | 300 |
| 12:45 PM | $256.64 | Up $0.07 | $256.76 | $256.53 | 900 |
| 12:44 PM | $256.57 | Down $ -0.36 | $256.72 | $256.48 | 1,000 |
| 12:43 PM | $256.93 | Up $0.20 | $256.93 | $256.73 | 200 |
| 12:42 PM | $256.73 | Down $ -0.45 | $257.39 | $256.73 | 1,500 |
| 12:41 PM | $257.18 | Up $0.18 | $257.28 | $256.88 | 1,500 |
| 12:39 PM | $257.00 | Down $ -0.42 | $257.47 | $257.00 | 2,100 |
| 12:39 PM | $257.00 | Up $0.00 | $257.47 | $257.00 | 0 |
| 12:38 PM | $257.42 | Down $ -0.65 | $258.05 | $257.42 | 5,600 |
| 12:37 PM | $258.07 | Up $0.39 | $258.07 | $257.80 | 500 |
| 12:36 PM | $257.68 | Up $0.11 | $257.68 | $257.57 | 300 |
| 12:35 PM | $257.57 | Down $ -0.01 | $257.70 | $257.57 | 500 |
| 12:34 PM | $257.58 | Up $0.09 | $257.71 | $257.43 | 2,300 |
| 12:33 PM | $257.49 | Up $0.05 | $257.60 | $257.39 | 2,900 |
| 12:32 PM | $257.44 | Down $ -0.07 | $257.49 | $257.44 | 200 |
| 12:31 PM | $257.51 | Up $0.01 | $257.66 | $257.51 | 400 |
| 12:30 PM | $257.50 | Down $ -0.44 | $257.82 | $257.50 | 1,400 |
| 12:27 PM | $257.94 | Up $0.16 | $258.11 | $257.94 | 600 |
| 12:27 PM | $257.94 | Up $0.00 | $258.11 | $257.94 | 0 |
| 12:27 PM | $257.94 | Up $0.00 | $258.11 | $257.94 | 0 |
| 12:26 PM | $257.78 | Down $ -0.29 | $257.95 | $257.78 | 200 |
| 12:24 PM | $258.07 | Up $0.00 | $258.18 | $258.02 | 1,700 |
| 12:24 PM | $258.07 | Up $0.00 | $258.18 | $258.02 | 0 |
| 12:22 PM | $258.06 | Down $ -0.04 | $258.06 | $257.95 | 500 |
| 12:22 PM | $258.06 | Up $0.00 | $258.06 | $257.95 | 0 |
| 12:21 PM | $258.10 | Down $ -0.32 | $258.27 | $258.10 | 300 |
| 12:20 PM | $258.42 | Down $ -0.54 | $258.85 | $258.42 | 1,000 |
| 12:18 PM | $258.96 | Up $0.06 | $258.96 | $258.96 | 200 |
| 12:18 PM | $258.96 | Up $0.00 | $258.96 | $258.96 | 0 |
| 12:16 PM | $258.90 | Up $0.10 | $258.95 | $258.71 | 1,100 |
| 12:16 PM | $258.90 | Up $0.00 | $258.95 | $258.71 | 0 |
| 12:14 PM | $258.80 | Up $0.17 | $258.85 | $258.60 | 900 |
| 12:14 PM | $258.80 | Up $0.00 | $258.85 | $258.60 | 0 |
| 12:13 PM | $258.63 | Down $ -0.01 | $258.68 | $258.57 | 400 |
| 12:12 PM | $258.64 | Down $ -0.26 | $259.04 | $258.57 | 3,200 |
| 12:11 PM | $258.90 | Down $ -0.36 | $259.29 | $258.90 | 300 |
| 12:09 PM | $259.26 | Up $0.20 | $259.29 | $259.10 | 1,400 |
| 12:09 PM | $259.26 | Up $0.00 | $259.29 | $259.10 | 0 |
| 12:07 PM | $259.06 | Up $0.11 | $259.06 | $258.80 | 700 |
| 12:07 PM | $259.06 | Up $0.00 | $259.06 | $258.80 | 0 |
| 12:06 PM | $258.95 | Down $ -0.05 | $258.95 | $258.72 | 700 |
| 12:05 PM | $259.00 | Down $ -0.03 | $259.02 | $259.00 | 600 |
| 12:04 PM | $259.03 | Down $ -0.09 | $259.24 | $259.03 | 700 |
| 12:03 PM | $259.12 | Down $ -0.30 | $259.19 | $259.12 | 200 |
| 12:01 PM | $259.42 | Up $0.10 | $259.42 | $259.42 | 200 |
| 12:01 PM | $259.42 | Up $0.00 | $259.42 | $259.42 | 0 |
| 12:00 PM | $259.32 | Up $0.00 | $259.55 | $259.20 | 1,400 |
| 11:59 AM | $259.32 | Down $ -0.31 | $259.50 | $259.32 | 500 |
| 11:58 AM | $259.63 | Down $ -0.13 | $259.63 | $259.63 | 100 |
| 11:57 AM | $259.76 | Down $ -0.16 | $259.96 | $259.76 | 300 |
| 11:56 AM | $259.92 | Up $0.22 | $259.92 | $259.69 | 1,900 |
| 11:55 AM | $259.70 | Down $ -0.15 | $260.18 | $259.70 | 1,800 |
| 11:54 AM | $259.85 | Down $ -0.02 | $259.85 | $259.85 | 100 |
| 11:53 AM | $259.87 | Down $ -0.17 | $260.29 | $259.87 | 800 |
| 11:52 AM | $260.04 | Down $ -0.18 | $260.27 | $260.04 | 500 |
| 11:51 AM | $260.22 | Up $0.23 | $260.22 | $260.10 | 200 |
| 11:50 AM | $259.99 | Up $0.14 | $259.99 | $259.98 | 200 |
| 11:49 AM | $259.85 | Down $ -0.01 | $259.85 | $259.69 | 1,500 |
| 11:48 AM | $259.86 | Down $ -0.13 | $260.15 | $259.86 | 700 |
| 11:47 AM | $259.99 | Down $ -0.14 | $260.09 | $259.98 | 800 |
| 11:45 AM | $260.14 | Up $0.37 | $260.14 | $259.86 | 500 |
| 11:45 AM | $260.14 | Up $0.00 | $260.14 | $259.86 | 0 |
| 11:44 AM | $259.77 | Down $ -0.03 | $259.88 | $259.77 | 500 |
| 11:43 AM | $259.79 | Down $ -0.06 | $259.80 | $259.79 | 500 |
| 11:42 AM | $259.85 | Up $0.08 | $259.91 | $259.85 | 400 |
| 11:40 AM | $259.77 | Up $0.13 | $259.77 | $259.74 | 300 |
| 11:40 AM | $259.77 | Up $0.00 | $259.77 | $259.74 | 0 |
| 11:38 AM | $259.64 | Down $ -0.24 | $259.75 | $259.58 | 500 |
| 11:38 AM | $259.64 | Up $0.00 | $259.75 | $259.58 | 0 |
| 11:37 AM | $259.88 | Down $ -0.12 | $260.32 | $259.88 | 900 |
| 11:36 AM | $260.00 | Down $ -0.15 | $260.25 | $260.00 | 2,100 |
| 11:35 AM | $260.15 | Down $ -0.72 | $260.81 | $260.15 | 1,400 |
| 11:34 AM | $260.87 | Up $0.11 | $260.87 | $260.84 | 500 |
| 11:33 AM | $260.76 | Down $0.00 | $260.76 | $260.65 | 400 |
| 11:32 AM | $260.77 | Down $ -0.03 | $260.88 | $260.77 | 200 |
| 11:31 AM | $260.79 | Up $0.67 | $260.79 | $260.28 | 1,100 |
| 11:30 AM | $260.12 | Down $ -0.08 | $260.26 | $260.12 | 1,100 |
| 11:29 AM | $260.20 | Down $ -0.16 | $260.37 | $260.14 | 1,500 |
| 11:28 AM | $260.36 | Up $0.05 | $260.36 | $260.36 | 200 |
| 11:27 AM | $260.31 | Down $ -0.06 | $260.31 | $260.26 | 300 |
| 11:26 AM | $260.37 | Down $ -0.22 | $260.86 | $260.37 | 1,200 |
| 11:25 AM | $260.59 | Down $ -0.07 | $260.78 | $260.49 | 800 |
| 11:24 AM | $260.66 | Down $ -0.10 | $260.72 | $260.50 | 1,000 |
| 11:23 AM | $260.76 | Up $0.27 | $260.76 | $260.55 | 400 |
| 11:22 AM | $260.49 | Down $ -0.15 | $260.92 | $260.49 | 1,300 |
| 11:21 AM | $260.64 | Down $ -0.12 | $260.64 | $260.32 | 3,100 |
| 11:20 AM | $260.76 | Down $ -0.28 | $260.83 | $260.63 | 900 |
| 11:19 AM | $261.04 | Down $ -0.10 | $261.17 | $261.04 | 1,100 |
| 11:18 AM | $261.14 | Down $ -0.12 | $261.22 | $261.13 | 1,100 |
| 11:17 AM | $261.26 | Down $ -0.65 | $261.57 | $261.26 | 900 |
| 11:15 AM | $261.91 | Down $ -0.19 | $262.00 | $261.75 | 1,200 |
| 11:15 AM | $261.91 | Up $0.00 | $262.00 | $261.75 | 0 |
| 11:11 AM | $262.10 | Up $0.13 | $262.10 | $262.08 | 600 |
| 11:11 AM | $262.10 | Up $0.00 | $262.10 | $262.08 | 0 |
| 11:11 AM | $262.10 | Up $0.00 | $262.10 | $262.08 | 0 |
| 11:11 AM | $262.10 | Up $0.00 | $262.10 | $262.08 | 0 |
| 11:10 AM | $261.98 | Down $ -0.41 | $262.40 | $261.98 | 2,200 |
| 11:07 AM | $262.39 | Down $ -0.19 | $262.41 | $262.39 | 600 |
| 11:07 AM | $262.39 | Up $0.00 | $262.41 | $262.39 | 0 |
| 11:07 AM | $262.39 | Up $0.00 | $262.41 | $262.39 | 0 |
| 11:06 AM | $262.58 | Up $0.08 | $262.58 | $262.49 | 300 |
| 11:05 AM | $262.50 | Up $0.12 | $262.50 | $262.50 | 100 |
| 11:04 AM | $262.38 | Down $ -0.09 | $262.47 | $262.38 | 200 |
| 11:03 AM | $262.47 | Down $ -0.32 | $262.69 | $262.47 | 800 |
| 11:02 AM | $262.80 | Up $0.25 | $262.80 | $262.66 | 400 |
| 11:01 AM | $262.55 | Up $0.50 | $262.55 | $262.13 | 1,800 |
| 11:00 AM | $262.05 | Up $0.12 | $262.05 | $262.03 | 200 |
| 10:59 AM | $261.93 | Down $ -0.44 | $262.26 | $261.93 | 800 |
| 10:58 AM | $262.37 | Up $0.09 | $262.38 | $262.20 | 900 |
| 10:57 AM | $262.28 | Up $0.33 | $262.28 | $262.06 | 500 |
| 10:55 AM | $261.95 | Up $0.37 | $261.95 | $261.70 | 1,100 |
| 10:55 AM | $261.95 | Up $0.00 | $261.95 | $261.70 | 0 |
| 10:54 AM | $261.59 | Up $0.15 | $261.59 | $261.32 | 900 |
| 10:53 AM | $261.44 | Up $0.07 | $261.54 | $261.44 | 500 |
| 10:52 AM | $261.36 | Up $0.09 | $261.37 | $261.17 | 1,100 |
| 10:51 AM | $261.28 | Down $ -0.01 | $261.28 | $261.28 | 100 |
| 10:50 AM | $261.29 | Down $ -0.18 | $261.60 | $261.27 | 1,800 |
| 10:48 AM | $261.47 | Up $0.18 | $261.60 | $261.41 | 1,300 |
| 10:48 AM | $261.47 | Up $0.00 | $261.60 | $261.41 | 0 |
| 10:47 AM | $261.29 | Up $0.12 | $261.29 | $261.27 | 500 |
| 10:46 AM | $261.17 | Down $ -0.34 | $261.48 | $261.17 | 2,400 |
| 10:44 AM | $261.51 | Up $0.06 | $261.51 | $261.40 | 700 |
| 10:44 AM | $261.51 | Up $0.00 | $261.51 | $261.40 | 0 |
| 10:43 AM | $261.45 | Down $ -0.17 | $261.61 | $261.38 | 4,600 |
| 10:42 AM | $261.61 | Up $0.38 | $261.61 | $261.27 | 900 |
| 10:41 AM | $261.23 | Up $0.18 | $261.23 | $260.98 | 1,500 |
| 10:40 AM | $261.05 | Up $0.23 | $261.05 | $260.82 | 500 |
| 10:39 AM | $260.82 | Up $0.55 | $260.82 | $260.30 | 1,100 |
| 10:38 AM | $260.27 | Up $0.15 | $260.44 | $260.21 | 1,000 |
| 10:37 AM | $260.12 | Up $0.30 | $260.14 | $259.88 | 1,100 |
| 10:36 AM | $259.82 | Down $ -0.39 | $260.11 | $259.71 | 3,500 |
| 10:35 AM | $260.21 | Down $ -0.13 | $260.45 | $260.21 | 300 |
| 10:34 AM | $260.34 | Up $0.38 | $260.34 | $259.82 | 2,700 |
| 10:32 AM | $259.96 | Down $ -0.25 | $260.09 | $259.95 | 1,700 |
| 10:32 AM | $259.96 | Up $0.00 | $260.09 | $259.95 | 0 |
| 10:31 AM | $260.21 | Up $0.00 | $260.49 | $260.21 | 800 |
| 10:30 AM | $260.21 | Up $0.48 | $260.21 | $259.79 | 800 |
| 10:29 AM | $259.73 | Down $ -0.27 | $260.00 | $259.64 | 2,100 |
| 10:28 AM | $260.00 | Down $ -0.26 | $260.35 | $259.79 | 4,000 |
| 10:27 AM | $260.26 | Down $ -0.01 | $260.38 | $259.97 | 3,200 |
| 10:26 AM | $260.27 | Down $ -0.54 | $260.71 | $260.27 | 1,200 |
| 10:25 AM | $260.81 | Down $ -0.57 | $261.62 | $260.71 | 3,000 |
| 10:24 AM | $261.38 | Up $0.21 | $261.38 | $260.11 | 4,100 |
| 10:23 AM | $261.17 | Down $ -0.17 | $261.45 | $260.95 | 2,100 |
| 10:22 AM | $261.34 | Up $0.09 | $261.81 | $261.34 | 2,700 |
| 10:21 AM | $261.25 | Up $0.43 | $261.25 | $260.72 | 1,600 |
| 10:20 AM | $260.83 | Down $ -0.50 | $261.20 | $260.78 | 3,000 |
| 10:19 AM | $261.32 | Up $0.27 | $261.43 | $260.95 | 2,600 |
| 10:18 AM | $261.05 | Down $ -0.85 | $261.80 | $260.82 | 3,100 |
| 10:17 AM | $261.90 | Down $ -0.41 | $263.12 | $261.67 | 14,800 |
| 10:16 AM | $262.31 | Up $0.51 | $262.31 | $262.08 | 500 |
| 10:14 AM | $261.80 | Down $ -0.75 | $262.21 | $261.80 | 700 |
| 10:14 AM | $261.80 | Up $0.00 | $262.21 | $261.80 | 0 |
| 10:12 AM | $262.55 | Down $ -0.34 | $262.55 | $262.55 | 100 |
| 10:12 AM | $262.55 | Up $0.00 | $262.55 | $262.55 | 0 |
| 10:11 AM | $262.89 | Down $ -0.28 | $263.29 | $262.89 | 1,300 |
| 10:10 AM | $263.17 | Down $ -0.12 | $263.29 | $263.17 | 900 |
| 10:09 AM | $263.29 | Up $1.08 | $263.33 | $262.74 | 1,300 |
| 10:07 AM | $262.21 | Up $0.18 | $262.21 | $262.21 | 100 |
| 10:07 AM | $262.21 | Up $0.00 | $262.21 | $262.21 | 0 |
| 10:06 AM | $262.03 | Down $ -0.96 | $262.41 | $262.03 | 800 |
| 10:05 AM | $262.99 | Down $ -0.40 | $264.05 | $262.99 | 1,200 |
| 10:02 AM | $263.39 | Down $ -0.11 | $263.39 | $263.39 | 100 |
| 10:02 AM | $263.39 | Up $0.00 | $263.39 | $263.39 | 0 |
| 10:02 AM | $263.39 | Up $0.00 | $263.39 | $263.39 | 0 |
| 10:01 AM | $263.50 | Up $0.58 | $263.50 | $263.30 | 500 |
| 10:00 AM | $262.92 | Up $0.49 | $263.03 | $262.81 | 400 |
| 09:59 AM | $262.43 | Down $ -0.34 | $262.65 | $262.43 | 300 |
| 09:56 AM | $262.77 | Up $0.79 | $262.96 | $262.70 | 700 |
| 09:56 AM | $262.77 | Up $0.00 | $262.96 | $262.70 | 0 |
| 09:56 AM | $262.77 | Up $0.00 | $262.96 | $262.70 | 0 |
| 09:55 AM | $261.98 | Up $0.04 | $261.98 | $261.98 | 100 |
| 09:54 AM | $261.94 | Up $0.48 | $262.06 | $261.59 | 700 |
| 09:53 AM | $261.46 | Down $ -0.23 | $261.58 | $261.46 | 200 |
| 09:52 AM | $261.69 | Down $ -0.36 | $261.69 | $261.23 | 400 |
| 09:51 AM | $262.05 | Up $1.14 | $262.05 | $260.79 | 700 |
| 09:50 AM | $260.91 | Down $ -1.94 | $262.85 | $260.91 | 300 |
| 09:49 AM | $262.85 | Up $2.23 | $263.77 | $260.62 | 800 |
| 09:48 AM | $260.62 | Down $ -0.68 | $260.88 | $260.62 | 1,000 |
| 09:47 AM | $261.30 | Down $ -0.31 | $262.29 | $261.30 | 1,500 |
| 09:46 AM | $261.61 | Down $ -0.89 | $262.31 | $260.62 | 2,500 |
| 09:45 AM | $262.50 | Down $ -2.51 | $265.65 | $262.50 | 2,500 |
| 09:44 AM | $265.01 | Up $0.00 | $265.01 | $265.01 | 100 |
| 09:43 AM | $265.01 | Up $0.00 | $265.01 | $265.01 | 100 |
| 09:42 AM | $265.01 | Up $0.00 | $265.01 | $265.01 | 100 |
| 09:41 AM | $265.01 | Down $ -0.99 | $265.01 | $265.01 | 100 |
| 09:40 AM | $266.00 | Down $ -0.92 | $266.07 | $266.00 | 900 |
| 09:39 AM | $266.92 | Down $ -0.34 | $266.98 | $266.92 | 200 |
| 09:38 AM | $267.26 | Up $0.26 | $267.26 | $267.26 | 100 |
| 09:37 AM | $267.00 | Down $ -0.24 | $267.00 | $267.00 | 100 |
| 09:36 AM | $267.24 | Down $ -0.02 | $267.24 | $267.24 | 100 |
| 09:35 AM | $267.26 | Up $0.00 | $267.26 | $267.26 | 100 |
| 09:34 AM | $267.26 | Up $0.44 | $267.26 | $267.26 | 100 |
| 09:33 AM | $266.82 | Up $0.00 | $266.82 | $266.82 | 100 |
| 09:31 AM | $266.82 | Down $ -2.91 | $266.82 | $266.82 | 100 |
| 09:31 AM | $266.82 | Up $0.00 | $266.82 | $266.82 | 0 |
| 09:30 AM | $269.73 | Up $1.20 | $269.73 | $265.63 | 9,100 |
| Previous close | $268.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/11/2025 | $268.53 | $267.48 | $268.57 | $266.70 | 225,900 |
| 04/11/2025 | $264.25 | $264.98 | $265.82 | $263.28 | 175,100 |
| 03/11/2025 | $267.70 | $265.87 | $268.95 | $265.71 | 215,600 |
| 31/10/2025 | $268.14 | $268.31 | $269.35 | $267.89 | 157,900 |
| 30/10/2025 | $272.23 | $273.21 | $273.62 | $271.33 | 134,700 |
| 29/10/2025 | $272.08 | $275.28 | $275.70 | $271.25 | 129,500 |
| 28/10/2025 | $277.54 | $277.80 | $278.33 | $276.68 | 140,700 |
| 27/10/2025 | $277.21 | $275.55 | $277.24 | $274.12 | 185,500 |
| 24/10/2025 | $276.16 | $282.86 | $283.83 | $271.42 | 395,500 |
| 23/10/2025 | $281.62 | $280.73 | $281.71 | $280.66 | 63,800 |
| 22/10/2025 | $280.21 | $279.60 | $280.87 | $279.43 | 116,100 |
| 21/10/2025 | $282.12 | $283.36 | $284.60 | $282.00 | 131,400 |
| 20/10/2025 | $281.22 | $280.08 | $281.42 | $279.97 | 108,800 |
| 17/10/2025 | $276.46 | $277.21 | $277.43 | $276.25 | 112,300 |
| 16/10/2025 | $277.99 | $279.29 | $279.83 | $277.70 | 179,300 |
| 15/10/2025 | $283.73 | $282.24 | $284.04 | $281.68 | 157,000 |
| 14/10/2025 | $284.91 | $284.37 | $285.17 | $283.58 | 144,600 |
| 10/10/2025 | $279.34 | $278.85 | $280.47 | $278.47 | 128,100 |
| 09/10/2025 | $278.81 | $279.78 | $280.16 | $278.45 | 157,800 |
| 08/10/2025 | $280.53 | $277.67 | $280.70 | $277.50 | 128,500 |
| 07/10/2025 | $277.90 | $276.06 | $279.07 | $276.05 | 167,900 |
| 06/10/2025 | $274.00 | $277.64 | $277.73 | $273.82 | 301,200 |
| 03/10/2025 | $276.82 | $275.74 | $277.00 | $274.39 | 120,800 |
| 02/10/2025 | $275.90 | $275.44 | $276.65 | $275.00 | 131,000 |
| 01/10/2025 | $274.68 | $274.26 | $274.90 | $273.77 | 120,800 |
| 30/09/2025 | $273.50 | $270.79 | $273.54 | $270.79 | 176,900 |
| 29/09/2025 | $270.77 | $272.10 | $272.28 | $270.61 | 181,500 |
| 26/09/2025 | $271.19 | $270.21 | $271.87 | $269.68 | 166,500 |
| 25/09/2025 | $270.00 | $272.12 | $272.33 | $269.80 | 319,800 |
| 24/09/2025 | $273.88 | $274.67 | $275.15 | $273.48 | 148,600 |
Graphs are not available, please refer to the detailed table