Find a quote
WSP GLOBAL INC
219.79 Down -2.22 (-1.01 %)
Delayed : 2026/04/02 17:40:00
- Previous close $222.01
- Opening $219.28
- Today High $222.95
- Today Low $216.16
- Price Bid $219.09
- Price Ask $219.09
- 52 Weeks High $291.46
- 52 Weeks Low $210.86
- Size Bid 1
- Size Ask 1
- Volume 595,043
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $219.79 | Up $0.01 | $219.79 | $219.79 | 95,900 |
| 03:59 PM | $219.78 | Down $ -0.16 | $219.99 | $219.63 | 12,100 |
| 03:58 PM | $219.94 | Down $ -0.06 | $220.10 | $219.78 | 4,100 |
| 03:57 PM | $220.00 | Down $ -0.09 | $220.10 | $219.93 | 1,200 |
| 03:56 PM | $220.09 | Up $0.30 | $220.10 | $219.87 | 1,700 |
| 03:55 PM | $219.79 | Up $0.07 | $219.87 | $219.62 | 3,500 |
| 03:54 PM | $219.72 | Down $ -0.16 | $219.88 | $219.72 | 1,100 |
| 03:53 PM | $219.88 | Up $0.00 | $219.89 | $219.88 | 1,000 |
| 03:52 PM | $219.88 | Up $0.14 | $219.88 | $219.82 | 200 |
| 03:51 PM | $219.74 | Down $ -0.18 | $219.75 | $219.74 | 400 |
| 03:50 PM | $219.92 | Up $0.49 | $219.92 | $219.51 | 5,400 |
| 03:49 PM | $219.43 | Down $ -0.05 | $219.54 | $219.43 | 900 |
| 03:46 PM | $219.48 | Down $ -0.14 | $219.68 | $219.48 | 500 |
| 03:46 PM | $219.48 | Up $0.00 | $219.68 | $219.48 | 0 |
| 03:46 PM | $219.48 | Up $0.00 | $219.68 | $219.48 | 0 |
| 03:45 PM | $219.62 | Down $ -0.06 | $219.62 | $219.62 | 200 |
| 03:44 PM | $219.68 | Down $ -0.14 | $219.84 | $219.68 | 500 |
| 03:43 PM | $219.82 | Down $ -0.09 | $219.87 | $219.80 | 800 |
| 03:42 PM | $219.91 | Up $0.00 | $219.91 | $219.91 | 300 |
| 03:40 PM | $219.91 | Up $0.19 | $219.92 | $219.72 | 2,600 |
| 03:40 PM | $219.91 | Up $0.00 | $219.92 | $219.72 | 0 |
| 03:39 PM | $219.72 | Up $0.16 | $219.72 | $219.67 | 1,200 |
| 03:38 PM | $219.56 | Down $ -0.11 | $219.62 | $219.56 | 300 |
| 03:36 PM | $219.67 | Up $0.10 | $219.67 | $219.67 | 100 |
| 03:36 PM | $219.67 | Up $0.00 | $219.67 | $219.67 | 0 |
| 03:34 PM | $219.57 | Down $ -0.13 | $219.76 | $219.57 | 800 |
| 03:34 PM | $219.57 | Up $0.00 | $219.76 | $219.57 | 0 |
| 03:33 PM | $219.70 | Down $ -0.12 | $219.76 | $219.58 | 2,200 |
| 03:32 PM | $219.82 | Down $ -0.01 | $219.82 | $219.82 | 100 |
| 03:30 PM | $219.83 | Up $0.01 | $219.83 | $219.82 | 200 |
| 03:30 PM | $219.83 | Up $0.00 | $219.83 | $219.82 | 0 |
| 03:29 PM | $219.82 | Up $0.19 | $219.82 | $219.52 | 1,500 |
| 03:28 PM | $219.63 | Up $0.09 | $219.63 | $219.49 | 300 |
| 03:27 PM | $219.54 | Down $ -0.10 | $219.60 | $219.54 | 700 |
| 03:26 PM | $219.64 | Down $ -0.16 | $219.79 | $219.64 | 600 |
| 03:24 PM | $219.80 | Up $0.04 | $219.80 | $219.80 | 100 |
| 03:24 PM | $219.80 | Up $0.00 | $219.80 | $219.80 | 0 |
| 03:23 PM | $219.76 | Up $0.24 | $219.80 | $219.52 | 1,300 |
| 03:21 PM | $219.52 | Up $0.11 | $219.54 | $219.41 | 1,100 |
| 03:21 PM | $219.52 | Up $0.00 | $219.54 | $219.41 | 0 |
| 03:20 PM | $219.41 | Up $0.09 | $219.42 | $219.34 | 700 |
| 03:19 PM | $219.32 | Down $ -0.13 | $219.32 | $219.32 | 300 |
| 03:17 PM | $219.45 | Up $0.19 | $219.45 | $219.45 | 100 |
| 03:17 PM | $219.45 | Up $0.00 | $219.45 | $219.45 | 0 |
| 03:15 PM | $219.26 | Down $ -0.07 | $219.42 | $219.25 | 800 |
| 03:15 PM | $219.26 | Up $0.00 | $219.42 | $219.25 | 0 |
| 03:14 PM | $219.33 | Down $ -0.19 | $219.33 | $219.33 | 100 |
| 03:11 PM | $219.52 | Down $ -0.01 | $219.52 | $219.41 | 800 |
| 03:11 PM | $219.52 | Up $0.00 | $219.52 | $219.41 | 0 |
| 03:11 PM | $219.52 | Up $0.00 | $219.52 | $219.41 | 0 |
| 03:10 PM | $219.53 | Up $0.01 | $219.53 | $219.48 | 500 |
| 03:09 PM | $219.52 | Up $0.03 | $219.52 | $219.49 | 700 |
| 03:07 PM | $219.49 | Up $0.17 | $219.49 | $219.37 | 400 |
| 03:07 PM | $219.49 | Up $0.00 | $219.49 | $219.37 | 0 |
| 03:06 PM | $219.32 | Down $ -0.05 | $219.37 | $219.32 | 200 |
| 03:05 PM | $219.37 | Up $0.14 | $219.37 | $219.24 | 800 |
| 03:04 PM | $219.23 | Up $0.16 | $219.23 | $219.23 | 200 |
| 03:02 PM | $219.07 | Down $ -0.05 | $219.07 | $219.07 | 200 |
| 03:02 PM | $219.07 | Up $0.00 | $219.07 | $219.07 | 0 |
| 02:57 PM | $219.12 | Up $0.01 | $219.12 | $219.12 | 100 |
| 02:57 PM | $219.12 | Up $0.00 | $219.12 | $219.12 | 0 |
| 02:57 PM | $219.12 | Up $0.00 | $219.12 | $219.12 | 0 |
| 02:57 PM | $219.12 | Up $0.00 | $219.12 | $219.12 | 0 |
| 02:57 PM | $219.12 | Up $0.00 | $219.12 | $219.12 | 0 |
| 02:55 PM | $219.11 | Down $ -0.09 | $219.11 | $219.11 | 400 |
| 02:55 PM | $219.11 | Up $0.00 | $219.11 | $219.11 | 0 |
| 02:54 PM | $219.20 | Down $ -0.01 | $219.20 | $219.20 | 400 |
| 02:53 PM | $219.21 | Down $ -0.15 | $219.21 | $219.21 | 400 |
| 02:52 PM | $219.36 | Up $0.00 | $219.36 | $219.34 | 400 |
| 02:50 PM | $219.36 | Up $0.21 | $219.37 | $219.15 | 1,200 |
| 02:50 PM | $219.36 | Up $0.00 | $219.37 | $219.15 | 0 |
| 02:49 PM | $219.15 | Up $0.22 | $219.15 | $219.15 | 200 |
| 02:46 PM | $218.93 | Down $ -0.21 | $218.95 | $218.93 | 500 |
| 02:46 PM | $218.93 | Up $0.00 | $218.95 | $218.93 | 0 |
| 02:46 PM | $218.93 | Up $0.00 | $218.95 | $218.93 | 0 |
| 02:43 PM | $219.14 | Up $0.10 | $219.15 | $219.14 | 200 |
| 02:43 PM | $219.14 | Up $0.00 | $219.15 | $219.14 | 0 |
| 02:43 PM | $219.14 | Up $0.00 | $219.15 | $219.14 | 0 |
| 02:42 PM | $219.04 | Up $0.04 | $219.04 | $219.04 | 100 |
| 02:41 PM | $219.00 | Up $0.32 | $219.00 | $218.76 | 1,600 |
| 02:38 PM | $218.68 | Down $ -0.28 | $218.79 | $218.65 | 1,000 |
| 02:38 PM | $218.68 | Up $0.00 | $218.79 | $218.65 | 0 |
| 02:38 PM | $218.68 | Up $0.00 | $218.79 | $218.65 | 0 |
| 02:34 PM | $218.96 | Up $0.01 | $218.96 | $218.96 | 100 |
| 02:34 PM | $218.96 | Up $0.00 | $218.96 | $218.96 | 0 |
| 02:34 PM | $218.96 | Up $0.00 | $218.96 | $218.96 | 0 |
| 02:34 PM | $218.96 | Up $0.00 | $218.96 | $218.96 | 0 |
| 02:33 PM | $218.95 | Up $0.06 | $218.95 | $218.95 | 100 |
| 02:32 PM | $218.89 | Up $0.12 | $218.89 | $218.89 | 200 |
| 02:30 PM | $218.77 | Down $ -0.53 | $219.14 | $218.77 | 3,200 |
| 02:30 PM | $218.77 | Up $0.00 | $219.14 | $218.77 | 0 |
| 02:29 PM | $219.30 | Up $0.00 | $219.30 | $219.30 | 100 |
| 02:27 PM | $219.30 | Up $0.09 | $219.30 | $219.30 | 1,000 |
| 02:27 PM | $219.30 | Up $0.00 | $219.30 | $219.30 | 0 |
| 02:26 PM | $219.21 | Down $ -0.10 | $219.31 | $219.13 | 300 |
| 02:25 PM | $219.31 | Up $0.20 | $219.31 | $219.31 | 200 |
| 02:24 PM | $219.11 | Down $ -0.33 | $219.30 | $219.11 | 2,900 |
| 02:21 PM | $219.44 | Up $0.08 | $219.44 | $219.43 | 400 |
| 02:21 PM | $219.44 | Up $0.00 | $219.44 | $219.43 | 0 |
| 02:21 PM | $219.44 | Up $0.00 | $219.44 | $219.43 | 0 |
| 02:18 PM | $219.36 | Up $0.26 | $219.37 | $219.35 | 500 |
| 02:18 PM | $219.36 | Up $0.00 | $219.37 | $219.35 | 0 |
| 02:18 PM | $219.36 | Up $0.00 | $219.37 | $219.35 | 0 |
| 02:17 PM | $219.10 | Down $ -0.21 | $219.18 | $219.10 | 700 |
| 02:14 PM | $219.31 | Down $ -0.07 | $219.50 | $219.31 | 500 |
| 02:14 PM | $219.31 | Up $0.00 | $219.50 | $219.31 | 0 |
| 02:14 PM | $219.31 | Up $0.00 | $219.50 | $219.31 | 0 |
| 02:13 PM | $219.38 | Up $0.24 | $219.38 | $219.24 | 900 |
| 02:11 PM | $219.14 | Up $0.04 | $219.14 | $219.14 | 100 |
| 02:11 PM | $219.14 | Up $0.00 | $219.14 | $219.14 | 0 |
| 02:10 PM | $219.10 | Up $0.01 | $219.10 | $219.10 | 200 |
| 02:08 PM | $219.09 | Down $ -0.29 | $219.25 | $219.09 | 700 |
| 02:08 PM | $219.09 | Up $0.00 | $219.25 | $219.09 | 0 |
| 02:02 PM | $219.38 | Up $0.00 | $219.38 | $219.38 | 100 |
| 02:02 PM | $219.38 | Up $0.00 | $219.38 | $219.38 | 0 |
| 02:02 PM | $219.38 | Up $0.00 | $219.38 | $219.38 | 0 |
| 02:02 PM | $219.38 | Up $0.00 | $219.38 | $219.38 | 0 |
| 02:02 PM | $219.38 | Up $0.00 | $219.38 | $219.38 | 0 |
| 02:02 PM | $219.38 | Up $0.00 | $219.38 | $219.38 | 0 |
| 02:01 PM | $219.38 | Down $ -0.01 | $219.39 | $219.38 | 400 |
| 02:00 PM | $219.39 | Down $ -0.06 | $219.39 | $219.39 | 200 |
| 01:58 PM | $219.45 | Up $0.06 | $219.45 | $219.45 | 200 |
| 01:58 PM | $219.45 | Up $0.00 | $219.45 | $219.45 | 0 |
| 01:57 PM | $219.39 | Down $ -0.09 | $219.39 | $219.39 | 200 |
| 01:52 PM | $219.48 | Down $ -0.07 | $219.48 | $219.48 | 100 |
| 01:52 PM | $219.48 | Up $0.00 | $219.48 | $219.48 | 0 |
| 01:52 PM | $219.48 | Up $0.00 | $219.48 | $219.48 | 0 |
| 01:52 PM | $219.48 | Up $0.00 | $219.48 | $219.48 | 0 |
| 01:52 PM | $219.48 | Up $0.00 | $219.48 | $219.48 | 0 |
| 01:51 PM | $219.55 | Down $ -0.02 | $219.56 | $219.54 | 800 |
| 01:50 PM | $219.57 | Down $ -0.24 | $219.76 | $219.57 | 300 |
| 01:48 PM | $219.81 | Down $ -0.10 | $220.01 | $219.81 | 700 |
| 01:48 PM | $219.81 | Up $0.00 | $220.01 | $219.81 | 0 |
| 01:47 PM | $219.91 | Down $ -0.26 | $220.04 | $219.91 | 400 |
| 01:43 PM | $220.17 | Up $0.12 | $220.17 | $220.17 | 100 |
| 01:43 PM | $220.17 | Up $0.00 | $220.17 | $220.17 | 0 |
| 01:43 PM | $220.17 | Up $0.00 | $220.17 | $220.17 | 0 |
| 01:43 PM | $220.17 | Up $0.00 | $220.17 | $220.17 | 0 |
| 01:41 PM | $220.05 | Up $0.13 | $220.06 | $220.05 | 500 |
| 01:41 PM | $220.05 | Up $0.00 | $220.06 | $220.05 | 0 |
| 01:38 PM | $219.92 | Down $ -0.21 | $219.97 | $219.92 | 600 |
| 01:38 PM | $219.92 | Up $0.00 | $219.97 | $219.92 | 0 |
| 01:38 PM | $219.92 | Up $0.00 | $219.97 | $219.92 | 0 |
| 01:37 PM | $220.13 | Down $ -0.01 | $220.13 | $220.13 | 100 |
| 01:34 PM | $220.14 | Up $0.13 | $220.14 | $220.13 | 200 |
| 01:34 PM | $220.14 | Up $0.00 | $220.14 | $220.13 | 0 |
| 01:34 PM | $220.14 | Up $0.00 | $220.14 | $220.13 | 0 |
| 01:32 PM | $220.01 | Down $ -0.13 | $220.01 | $220.01 | 100 |
| 01:32 PM | $220.01 | Up $0.00 | $220.01 | $220.01 | 0 |
| 01:31 PM | $220.14 | Down $ -0.10 | $220.14 | $220.14 | 100 |
| 01:30 PM | $220.24 | Down $ -0.42 | $220.46 | $220.24 | 1,100 |
| 01:27 PM | $220.66 | Down $ -0.04 | $220.66 | $220.66 | 100 |
| 01:27 PM | $220.66 | Up $0.00 | $220.66 | $220.66 | 0 |
| 01:27 PM | $220.66 | Up $0.00 | $220.66 | $220.66 | 0 |
| 01:26 PM | $220.70 | Up $0.00 | $220.70 | $220.70 | 100 |
| 01:25 PM | $220.70 | Up $0.14 | $220.70 | $220.70 | 100 |
| 01:24 PM | $220.56 | Up $0.23 | $220.71 | $220.46 | 600 |
| 01:23 PM | $220.33 | Up $0.04 | $220.34 | $220.33 | 600 |
| 01:20 PM | $220.29 | Up $0.03 | $220.29 | $220.29 | 100 |
| 01:20 PM | $220.29 | Up $0.00 | $220.29 | $220.29 | 0 |
| 01:20 PM | $220.29 | Up $0.00 | $220.29 | $220.29 | 0 |
| 01:18 PM | $220.26 | Up $0.07 | $220.26 | $220.26 | 100 |
| 01:18 PM | $220.26 | Up $0.00 | $220.26 | $220.26 | 0 |
| 01:16 PM | $220.19 | Up $0.15 | $220.19 | $220.18 | 200 |
| 01:16 PM | $220.19 | Up $0.00 | $220.19 | $220.18 | 0 |
| 01:15 PM | $220.04 | Up $0.14 | $220.04 | $220.04 | 300 |
| 01:14 PM | $219.90 | Up $0.25 | $219.90 | $219.65 | 1,300 |
| 01:11 PM | $219.65 | Down $ -0.05 | $219.65 | $219.65 | 200 |
| 01:11 PM | $219.65 | Up $0.00 | $219.65 | $219.65 | 0 |
| 01:11 PM | $219.65 | Up $0.00 | $219.65 | $219.65 | 0 |
| 01:04 PM | $219.70 | Down $ -0.11 | $219.70 | $219.70 | 100 |
| 01:04 PM | $219.70 | Up $0.00 | $219.70 | $219.70 | 0 |
| 01:04 PM | $219.70 | Up $0.00 | $219.70 | $219.70 | 0 |
| 01:04 PM | $219.70 | Up $0.00 | $219.70 | $219.70 | 0 |
| 01:04 PM | $219.70 | Up $0.00 | $219.70 | $219.70 | 0 |
| 01:04 PM | $219.70 | Up $0.00 | $219.70 | $219.70 | 0 |
| 01:04 PM | $219.70 | Up $0.00 | $219.70 | $219.70 | 0 |
| 01:00 PM | $219.81 | Down $ -0.09 | $219.81 | $219.81 | 200 |
| 01:00 PM | $219.81 | Up $0.00 | $219.81 | $219.81 | 0 |
| 01:00 PM | $219.81 | Up $0.00 | $219.81 | $219.81 | 0 |
| 01:00 PM | $219.81 | Up $0.00 | $219.81 | $219.81 | 0 |
| 12:59 PM | $219.90 | Down $ -0.22 | $220.04 | $219.90 | 300 |
| 12:44 PM | $220.12 | Up $0.21 | $220.13 | $220.12 | 400 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:44 PM | $220.12 | Up $0.00 | $220.13 | $220.12 | 0 |
| 12:43 PM | $219.91 | Down $ -0.09 | $219.91 | $219.91 | 100 |
| 12:42 PM | $220.00 | Down $ -0.09 | $220.00 | $220.00 | 100 |
| 12:40 PM | $220.09 | Up $0.09 | $220.27 | $220.09 | 1,300 |
| 12:40 PM | $220.09 | Up $0.00 | $220.27 | $220.09 | 0 |
| 12:38 PM | $220.00 | Down $ -0.33 | $220.12 | $220.00 | 400 |
| 12:38 PM | $220.00 | Up $0.00 | $220.12 | $220.00 | 0 |
| 12:37 PM | $220.33 | Up $0.05 | $220.33 | $220.33 | 100 |
| 12:35 PM | $220.28 | Up $0.07 | $220.32 | $220.28 | 300 |
| 12:35 PM | $220.28 | Up $0.00 | $220.32 | $220.28 | 0 |
| 12:34 PM | $220.21 | Up $0.11 | $220.21 | $220.19 | 300 |
| 12:33 PM | $220.10 | Up $0.26 | $220.10 | $220.06 | 900 |
| 12:31 PM | $219.84 | Down $ -0.03 | $219.84 | $219.84 | 200 |
| 12:31 PM | $219.84 | Up $0.00 | $219.84 | $219.84 | 0 |
| 12:30 PM | $219.87 | Down $ -0.09 | $219.87 | $219.87 | 100 |
| 12:29 PM | $219.96 | Down $ -0.13 | $219.97 | $219.96 | 200 |
| 12:26 PM | $220.09 | Down $ -0.03 | $220.09 | $220.09 | 200 |
| 12:26 PM | $220.09 | Up $0.00 | $220.09 | $220.09 | 0 |
| 12:26 PM | $220.09 | Up $0.00 | $220.09 | $220.09 | 0 |
| 12:20 PM | $220.12 | Down $ -0.23 | $220.22 | $220.12 | 200 |
| 12:20 PM | $220.12 | Up $0.00 | $220.22 | $220.12 | 0 |
| 12:20 PM | $220.12 | Up $0.00 | $220.22 | $220.12 | 0 |
| 12:20 PM | $220.12 | Up $0.00 | $220.22 | $220.12 | 0 |
| 12:20 PM | $220.12 | Up $0.00 | $220.22 | $220.12 | 0 |
| 12:20 PM | $220.12 | Up $0.00 | $220.22 | $220.12 | 0 |
| 12:19 PM | $220.35 | Down $ -0.40 | $220.50 | $220.35 | 600 |
| 12:18 PM | $220.75 | Up $0.12 | $220.75 | $220.75 | 100 |
| 12:11 PM | $220.63 | Down $ -0.21 | $220.63 | $220.63 | 200 |
| 12:11 PM | $220.63 | Up $0.00 | $220.63 | $220.63 | 0 |
| 12:11 PM | $220.63 | Up $0.00 | $220.63 | $220.63 | 0 |
| 12:11 PM | $220.63 | Up $0.00 | $220.63 | $220.63 | 0 |
| 12:11 PM | $220.63 | Up $0.00 | $220.63 | $220.63 | 0 |
| 12:11 PM | $220.63 | Up $0.00 | $220.63 | $220.63 | 0 |
| 12:11 PM | $220.63 | Up $0.00 | $220.63 | $220.63 | 0 |
| 12:10 PM | $220.84 | Up $0.07 | $220.84 | $220.84 | 100 |
| 12:09 PM | $220.77 | Down $ -0.08 | $220.79 | $220.77 | 200 |
| 12:08 PM | $220.85 | Down $ -0.41 | $221.16 | $220.85 | 2,500 |
| 12:07 PM | $221.26 | Up $0.12 | $221.26 | $221.26 | 100 |
| 12:05 PM | $221.14 | Up $0.68 | $221.15 | $220.53 | 1,900 |
| 12:05 PM | $221.14 | Up $0.00 | $221.15 | $220.53 | 0 |
| 12:04 PM | $220.46 | Down $ -0.37 | $220.59 | $220.46 | 500 |
| 12:00 PM | $220.83 | Up $0.13 | $220.83 | $220.82 | 200 |
| 12:00 PM | $220.83 | Up $0.00 | $220.83 | $220.82 | 0 |
| 12:00 PM | $220.83 | Up $0.00 | $220.83 | $220.82 | 0 |
| 12:00 PM | $220.83 | Up $0.00 | $220.83 | $220.82 | 0 |
| 11:59 AM | $220.70 | Down $ -0.25 | $220.71 | $220.70 | 400 |
| 11:58 AM | $220.95 | Up $0.12 | $220.95 | $220.95 | 200 |
| 11:55 AM | $220.83 | Up $0.18 | $220.83 | $220.70 | 400 |
| 11:55 AM | $220.83 | Up $0.00 | $220.83 | $220.70 | 0 |
| 11:55 AM | $220.83 | Up $0.00 | $220.83 | $220.70 | 0 |
| 11:54 AM | $220.65 | Up $0.08 | $220.65 | $220.65 | 300 |
| 11:52 AM | $220.57 | Up $0.28 | $220.57 | $220.22 | 1,000 |
| 11:52 AM | $220.57 | Up $0.00 | $220.57 | $220.22 | 0 |
| 11:51 AM | $220.29 | Down $ -0.16 | $220.31 | $220.29 | 200 |
| 11:50 AM | $220.45 | Down $ -0.15 | $220.45 | $220.45 | 100 |
| 11:48 AM | $220.60 | Down $ -0.26 | $220.73 | $220.60 | 200 |
| 11:48 AM | $220.60 | Up $0.00 | $220.73 | $220.60 | 0 |
| 11:47 AM | $220.86 | Down $ -0.13 | $220.86 | $220.86 | 100 |
| 11:46 AM | $220.99 | Down $ -0.12 | $220.99 | $220.99 | 200 |
| 11:45 AM | $221.11 | Down $ -0.13 | $221.11 | $221.11 | 200 |
| 11:43 AM | $221.24 | Up $0.13 | $221.24 | $221.22 | 1,100 |
| 11:43 AM | $221.24 | Up $0.00 | $221.24 | $221.22 | 0 |
| 11:39 AM | $221.11 | Down $ -0.25 | $221.24 | $221.11 | 500 |
| 11:39 AM | $221.11 | Up $0.00 | $221.24 | $221.11 | 0 |
| 11:39 AM | $221.11 | Up $0.00 | $221.24 | $221.11 | 0 |
| 11:39 AM | $221.11 | Up $0.00 | $221.24 | $221.11 | 0 |
| 11:38 AM | $221.36 | Down $ -0.02 | $221.36 | $221.36 | 100 |
| 11:35 AM | $221.38 | Down $ -0.12 | $221.38 | $221.38 | 100 |
| 11:35 AM | $221.38 | Up $0.00 | $221.38 | $221.38 | 0 |
| 11:35 AM | $221.38 | Up $0.00 | $221.38 | $221.38 | 0 |
| 11:31 AM | $221.50 | Down $ -0.17 | $221.74 | $221.50 | 800 |
| 11:31 AM | $221.50 | Up $0.00 | $221.74 | $221.50 | 0 |
| 11:31 AM | $221.50 | Up $0.00 | $221.74 | $221.50 | 0 |
| 11:31 AM | $221.50 | Up $0.00 | $221.74 | $221.50 | 0 |
| 11:30 AM | $221.67 | Down $ -0.09 | $221.67 | $221.67 | 100 |
| 11:29 AM | $221.76 | Down $ -0.01 | $221.76 | $221.64 | 200 |
| 11:28 AM | $221.77 | Up $0.14 | $221.77 | $221.63 | 300 |
| 11:27 AM | $221.63 | Up $0.12 | $221.63 | $221.51 | 400 |
| 11:26 AM | $221.51 | Up $0.14 | $221.51 | $221.37 | 700 |
| 11:25 AM | $221.37 | Up $0.12 | $221.37 | $221.37 | 100 |
| 11:24 AM | $221.25 | Up $0.19 | $221.26 | $221.15 | 900 |
| 11:23 AM | $221.06 | Down $ -0.19 | $221.06 | $221.06 | 100 |
| 11:22 AM | $221.25 | Up $0.12 | $221.25 | $221.25 | 100 |
| 11:21 AM | $221.13 | Down $ -0.34 | $221.26 | $221.13 | 300 |
| 11:20 AM | $221.47 | Down $ -0.19 | $221.47 | $221.09 | 700 |
| 11:19 AM | $221.66 | Up $0.11 | $221.66 | $221.66 | 100 |
| 11:18 AM | $221.55 | Down $ -0.11 | $221.55 | $221.55 | 100 |
| 11:17 AM | $221.66 | Up $0.00 | $221.66 | $221.66 | 100 |
| 11:16 AM | $221.66 | Down $ -0.24 | $221.66 | $221.66 | 200 |
| 11:15 AM | $221.90 | Up $0.00 | $221.90 | $221.90 | 100 |
| 11:14 AM | $221.90 | Up $0.00 | $221.90 | $221.90 | 100 |
| 11:13 AM | $221.90 | Up $0.09 | $221.90 | $221.90 | 100 |
| 11:11 AM | $221.81 | Up $0.16 | $221.81 | $221.78 | 400 |
| 11:11 AM | $221.81 | Up $0.00 | $221.81 | $221.78 | 0 |
| 11:10 AM | $221.65 | Down $ -0.05 | $221.81 | $221.46 | 800 |
| 11:08 AM | $221.70 | Down $ -0.24 | $221.73 | $221.70 | 400 |
| 11:08 AM | $221.70 | Up $0.00 | $221.73 | $221.70 | 0 |
| 11:07 AM | $221.94 | Down $ -0.88 | $222.88 | $221.72 | 11,800 |
| 11:06 AM | $222.82 | Down $ -0.12 | $222.95 | $222.82 | 1,000 |
| 11:05 AM | $222.94 | Down $ -0.01 | $222.94 | $222.94 | 200 |
| 11:04 AM | $222.95 | Up $0.12 | $222.95 | $222.73 | 1,100 |
| 11:03 AM | $222.83 | Up $0.22 | $222.83 | $222.73 | 500 |
| 11:02 AM | $222.61 | Up $0.49 | $222.61 | $222.17 | 2,000 |
| 11:01 AM | $222.12 | Down $ -0.12 | $222.22 | $222.12 | 1,200 |
| 11:00 AM | $222.24 | Down $ -0.38 | $222.57 | $222.24 | 5,000 |
| 10:59 AM | $222.62 | Down $ -0.12 | $222.74 | $222.62 | 700 |
| 10:58 AM | $222.74 | Up $0.15 | $222.74 | $222.60 | 600 |
| 10:56 AM | $222.59 | Up $0.12 | $222.59 | $222.59 | 100 |
| 10:56 AM | $222.59 | Up $0.00 | $222.59 | $222.59 | 0 |
| 10:55 AM | $222.47 | Up $0.20 | $222.47 | $222.28 | 600 |
| 10:54 AM | $222.27 | Up $0.21 | $222.27 | $222.25 | 300 |
| 10:53 AM | $222.06 | Up $0.68 | $222.06 | $221.39 | 1,500 |
| 10:52 AM | $221.38 | Up $0.17 | $221.38 | $221.34 | 300 |
| 10:51 AM | $221.21 | Up $0.21 | $221.22 | $221.21 | 700 |
| 10:50 AM | $221.00 | Down $ -0.19 | $221.13 | $220.99 | 4,000 |
| 10:49 AM | $221.19 | Down $ -0.12 | $221.20 | $221.07 | 400 |
| 10:48 AM | $221.31 | Down $ -0.40 | $221.58 | $221.31 | 2,300 |
| 10:47 AM | $221.71 | Up $0.07 | $221.71 | $221.59 | 600 |
| 10:46 AM | $221.64 | Up $0.22 | $221.64 | $221.39 | 2,100 |
| 10:45 AM | $221.42 | Up $0.16 | $221.42 | $221.40 | 600 |
| 10:42 AM | $221.26 | Up $0.17 | $221.26 | $221.21 | 600 |
| 10:42 AM | $221.26 | Up $0.00 | $221.26 | $221.21 | 0 |
| 10:42 AM | $221.26 | Up $0.00 | $221.26 | $221.21 | 0 |
| 10:41 AM | $221.09 | Down $ -0.24 | $221.23 | $221.09 | 1,100 |
| 10:40 AM | $221.33 | Down $ -0.20 | $221.48 | $221.22 | 3,900 |
| 10:39 AM | $221.53 | Up $0.12 | $221.60 | $221.07 | 3,400 |
| 10:38 AM | $221.41 | Down $ -0.62 | $221.91 | $221.41 | 2,600 |
| 10:37 AM | $222.03 | Up $0.67 | $222.03 | $221.45 | 800 |
| 10:36 AM | $221.36 | Up $0.78 | $221.39 | $220.78 | 1,500 |
| 10:35 AM | $220.58 | Up $0.37 | $220.65 | $220.36 | 900 |
| 10:34 AM | $220.21 | Up $0.18 | $220.24 | $220.13 | 500 |
| 10:33 AM | $220.03 | Up $0.38 | $220.03 | $219.85 | 1,800 |
| 10:30 AM | $219.65 | Down $ -0.36 | $219.78 | $219.65 | 1,500 |
| 10:30 AM | $219.65 | Up $0.00 | $219.78 | $219.65 | 0 |
| 10:30 AM | $219.65 | Up $0.00 | $219.78 | $219.65 | 0 |
| 10:29 AM | $220.01 | Up $0.27 | $220.01 | $219.82 | 1,000 |
| 10:28 AM | $219.74 | Up $0.13 | $219.74 | $219.73 | 500 |
| 10:27 AM | $219.61 | Up $0.00 | $219.61 | $219.58 | 700 |
| 10:25 AM | $219.61 | Up $0.15 | $219.61 | $219.48 | 800 |
| 10:25 AM | $219.61 | Up $0.00 | $219.61 | $219.48 | 0 |
| 10:24 AM | $219.46 | Up $0.44 | $219.46 | $219.25 | 800 |
| 10:23 AM | $219.02 | Up $0.03 | $219.25 | $219.00 | 1,300 |
| 10:22 AM | $218.99 | Up $0.25 | $218.99 | $218.85 | 400 |
| 10:21 AM | $218.74 | Up $0.50 | $218.74 | $218.36 | 1,400 |
| 10:20 AM | $218.24 | Up $0.14 | $218.25 | $218.00 | 700 |
| 10:18 AM | $218.10 | Up $0.12 | $218.11 | $218.10 | 300 |
| 10:18 AM | $218.10 | Up $0.00 | $218.11 | $218.10 | 0 |
| 10:17 AM | $217.98 | Up $0.07 | $217.98 | $217.73 | 1,500 |
| 10:16 AM | $217.91 | Down $ -0.38 | $218.18 | $217.91 | 2,200 |
| 10:13 AM | $218.29 | Up $0.01 | $218.29 | $218.29 | 100 |
| 10:13 AM | $218.29 | Up $0.00 | $218.29 | $218.29 | 0 |
| 10:13 AM | $218.29 | Up $0.00 | $218.29 | $218.29 | 0 |
| 10:10 AM | $218.28 | Up $0.12 | $218.28 | $218.28 | 100 |
| 10:10 AM | $218.28 | Up $0.00 | $218.28 | $218.28 | 0 |
| 10:10 AM | $218.28 | Up $0.00 | $218.28 | $218.28 | 0 |
| 10:09 AM | $218.16 | Down $ -0.12 | $218.16 | $218.16 | 200 |
| 10:08 AM | $218.28 | Up $0.01 | $218.29 | $218.28 | 500 |
| 10:07 AM | $218.27 | Up $0.13 | $218.27 | $218.14 | 200 |
| 10:06 AM | $218.14 | Up $0.34 | $218.14 | $217.87 | 900 |
| 10:05 AM | $217.80 | Down $ -0.22 | $218.01 | $217.80 | 1,200 |
| 10:03 AM | $218.02 | Down $ -0.40 | $218.40 | $218.02 | 1,000 |
| 10:03 AM | $218.02 | Up $0.00 | $218.40 | $218.02 | 0 |
| 10:02 AM | $218.42 | Down $ -0.23 | $218.52 | $218.39 | 400 |
| 10:01 AM | $218.65 | Up $0.00 | $218.65 | $218.65 | 100 |
| 10:00 AM | $218.65 | Down $ -0.41 | $218.93 | $218.65 | 1,000 |
| 09:59 AM | $219.06 | Up $0.37 | $219.06 | $218.69 | 2,400 |
| 09:57 AM | $218.69 | Up $0.26 | $218.69 | $218.55 | 400 |
| 09:57 AM | $218.69 | Up $0.00 | $218.69 | $218.55 | 0 |
| 09:56 AM | $218.43 | Up $0.11 | $218.43 | $218.32 | 200 |
| 09:54 AM | $218.32 | Up $0.26 | $218.32 | $218.19 | 400 |
| 09:54 AM | $218.32 | Up $0.00 | $218.32 | $218.19 | 0 |
| 09:53 AM | $218.06 | Up $0.17 | $218.19 | $218.02 | 500 |
| 09:52 AM | $217.89 | Up $0.19 | $217.89 | $217.57 | 600 |
| 09:51 AM | $217.70 | Up $0.12 | $217.71 | $217.57 | 600 |
| 09:50 AM | $217.58 | Up $0.74 | $217.69 | $216.95 | 1,000 |
| 09:49 AM | $216.84 | Down $ -0.49 | $217.53 | $216.16 | 6,100 |
| 09:47 AM | $217.33 | Up $0.11 | $217.41 | $217.15 | 600 |
| 09:47 AM | $217.33 | Up $0.00 | $217.41 | $217.15 | 0 |
| 09:46 AM | $217.22 | Down $ -1.18 | $217.92 | $217.22 | 2,600 |
| 09:43 AM | $218.40 | Up $0.89 | $218.40 | $218.40 | 100 |
| 09:43 AM | $218.40 | Up $0.00 | $218.40 | $218.40 | 0 |
| 09:43 AM | $218.40 | Up $0.00 | $218.40 | $218.40 | 0 |
| 09:41 AM | $217.51 | Down $ -0.62 | $217.51 | $217.51 | 100 |
| 09:41 AM | $217.51 | Up $0.00 | $217.51 | $217.51 | 0 |
| 09:37 AM | $218.13 | Down $ -0.34 | $218.46 | $218.13 | 600 |
| 09:37 AM | $218.13 | Up $0.00 | $218.46 | $218.13 | 0 |
| 09:37 AM | $218.13 | Up $0.00 | $218.46 | $218.13 | 0 |
| 09:37 AM | $218.13 | Up $0.00 | $218.46 | $218.13 | 0 |
| 09:36 AM | $218.47 | Down $ -3.46 | $218.64 | $218.47 | 1,000 |
| 09:33 AM | $221.93 | Up $3.46 | $221.93 | $221.93 | 100 |
| 09:33 AM | $221.93 | Up $0.00 | $221.93 | $221.93 | 0 |
| 09:33 AM | $221.93 | Up $0.00 | $221.93 | $221.93 | 0 |
| 09:32 AM | $218.47 | Down $ -0.81 | $218.52 | $218.47 | 400 |
| 09:30 AM | $219.28 | Down $ -2.73 | $219.28 | $219.28 | 2,700 |
| 09:30 AM | $219.28 | Up $0.00 | $219.28 | $219.28 | 0 |
| Previous close | $222.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $219.79 | $220.82 | $221.26 | $218.65 | 477,000 |
| 01/04/2026 | $222.01 | $222.84 | $223.60 | $221.62 | 335,200 |
| 31/03/2026 | $216.50 | $216.63 | $218.40 | $216.14 | 525,400 |
| 30/03/2026 | $215.05 | $216.72 | $216.84 | $214.80 | 1,529,200 |
| 27/03/2026 | $212.73 | $214.30 | $214.32 | $210.86 | 464,700 |
| 26/03/2026 | $217.74 | $221.79 | $221.87 | $217.51 | 169,500 |
| 25/03/2026 | $221.86 | $220.67 | $222.64 | $220.14 | 266,200 |
| 24/03/2026 | $217.50 | $218.13 | $218.13 | $217.00 | 306,700 |
| 23/03/2026 | $220.17 | $219.70 | $221.32 | $219.69 | 296,600 |
| 20/03/2026 | $217.10 | $216.66 | $217.83 | $214.93 | 769,400 |
| 19/03/2026 | $219.31 | $218.69 | $220.13 | $216.98 | 278,900 |
| 18/03/2026 | $221.84 | $222.89 | $224.08 | $220.90 | 232,100 |
| 17/03/2026 | $225.32 | $225.22 | $226.37 | $224.15 | 235,600 |
| 16/03/2026 | $225.38 | $224.40 | $226.81 | $223.95 | 295,000 |
| 13/03/2026 | $222.05 | $222.27 | $223.25 | $221.05 | 278,500 |
| 12/03/2026 | $222.56 | $227.43 | $227.55 | $222.19 | 214,700 |
| 11/03/2026 | $228.50 | $227.70 | $229.33 | $225.94 | 312,900 |
| 10/03/2026 | $228.63 | $229.30 | $230.50 | $227.57 | 270,500 |
| 09/03/2026 | $227.81 | $224.60 | $229.10 | $224.60 | 509,100 |
| 06/03/2026 | $224.78 | $224.47 | $225.57 | $222.89 | 333,500 |
| 05/03/2026 | $226.61 | $229.04 | $229.04 | $225.38 | 497,000 |
| 04/03/2026 | $227.68 | $232.77 | $233.90 | $227.62 | 299,400 |
| 03/03/2026 | $235.00 | $227.96 | $235.20 | $227.62 | 366,800 |
| 02/03/2026 | $234.69 | $233.06 | $234.95 | $231.35 | 594,900 |
| 27/02/2026 | $231.07 | $227.08 | $231.18 | $226.13 | 1,456,600 |
| 26/02/2026 | $236.26 | $228.96 | $237.37 | $228.39 | 519,000 |
| 25/02/2026 | $224.92 | $216.84 | $225.33 | $216.01 | 518,700 |
| 24/02/2026 | $217.99 | $217.00 | $219.18 | $216.11 | 492,500 |
| 23/02/2026 | $216.20 | $220.19 | $220.31 | $216.08 | 591,800 |
| 20/02/2026 | $229.50 | $228.44 | $229.64 | $227.88 | 290,600 |
Graphs are not available, please refer to the detailed table