Find a quote
WSP GLOBAL INC
229.03 Up 2.00 (0.87 %)
Delayed : 2026/05/04 14:20:11
- Previous close $227.03
- Opening $226.63
- Today High $230.34
- Today Low $226.62
- Price Bid $229.01
- Price Ask $229.01
- 52 Weeks High $291.46
- 52 Weeks Low $210.86
- Size Bid 1
- Size Ask 6
- Volume 258,286
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:18 PM | $229.03 | Up $0.02 | $229.06 | $229.03 | 400 |
| 02:15 PM | $229.01 | Up $0.00 | $229.01 | $229.00 | 200 |
| 02:15 PM | $229.01 | Up $0.00 | $229.01 | $229.00 | 0 |
| 02:15 PM | $229.01 | Up $0.00 | $229.01 | $229.00 | 0 |
| 02:14 PM | $229.01 | Down $ -0.27 | $229.20 | $228.99 | 1,000 |
| 02:12 PM | $229.28 | Up $0.01 | $229.28 | $229.28 | 100 |
| 02:12 PM | $229.28 | Up $0.00 | $229.28 | $229.28 | 0 |
| 02:10 PM | $229.27 | Up $0.00 | $229.33 | $229.27 | 200 |
| 02:10 PM | $229.27 | Up $0.00 | $229.33 | $229.27 | 0 |
| 02:08 PM | $229.27 | Down $ -0.06 | $229.27 | $229.27 | 200 |
| 02:08 PM | $229.27 | Up $0.00 | $229.27 | $229.27 | 0 |
| 02:07 PM | $229.33 | Down $ -0.04 | $229.37 | $229.33 | 300 |
| 02:06 PM | $229.37 | Up $0.01 | $229.37 | $229.28 | 300 |
| 02:05 PM | $229.36 | Up $0.04 | $229.36 | $229.29 | 300 |
| 02:03 PM | $229.32 | Up $0.06 | $229.32 | $229.28 | 200 |
| 02:03 PM | $229.32 | Up $0.00 | $229.32 | $229.28 | 0 |
| 02:02 PM | $229.26 | Up $0.00 | $229.26 | $229.26 | 100 |
| 02:01 PM | $229.26 | Down $ -0.05 | $229.26 | $229.26 | 100 |
| 02:00 PM | $229.31 | Up $0.05 | $229.31 | $229.26 | 300 |
| 01:59 PM | $229.26 | Down $ -0.33 | $229.53 | $229.26 | 700 |
| 01:57 PM | $229.59 | Down $ -0.22 | $229.72 | $229.59 | 700 |
| 01:57 PM | $229.59 | Up $0.00 | $229.72 | $229.59 | 0 |
| 01:55 PM | $229.81 | Down $ -0.01 | $229.87 | $229.81 | 300 |
| 01:55 PM | $229.81 | Up $0.00 | $229.87 | $229.81 | 0 |
| 01:54 PM | $229.82 | Down $ -0.07 | $229.82 | $229.82 | 100 |
| 01:53 PM | $229.89 | Up $0.07 | $230.01 | $229.79 | 2,800 |
| 01:52 PM | $229.82 | Up $0.01 | $229.82 | $229.82 | 100 |
| 01:51 PM | $229.81 | Down $ -0.16 | $229.81 | $229.81 | 100 |
| 01:50 PM | $229.97 | Up $0.10 | $229.97 | $229.97 | 100 |
| 01:49 PM | $229.87 | Up $0.11 | $229.88 | $229.78 | 700 |
| 01:47 PM | $229.76 | Up $0.16 | $229.76 | $229.72 | 200 |
| 01:47 PM | $229.76 | Up $0.00 | $229.76 | $229.72 | 0 |
| 01:46 PM | $229.60 | Up $0.00 | $229.60 | $229.60 | 72,200 |
| 01:45 PM | $229.60 | Up $0.00 | $229.61 | $229.60 | 700 |
| 01:44 PM | $229.60 | Up $0.06 | $229.60 | $229.60 | 200 |
| 01:43 PM | $229.54 | Up $0.23 | $229.54 | $229.39 | 1,500 |
| 01:41 PM | $229.31 | Down $ -0.01 | $229.31 | $229.31 | 100 |
| 01:41 PM | $229.31 | Up $0.00 | $229.31 | $229.31 | 0 |
| 01:40 PM | $229.32 | Up $0.03 | $229.32 | $229.23 | 200 |
| 01:38 PM | $229.29 | Down $ -0.10 | $229.30 | $229.29 | 200 |
| 01:38 PM | $229.29 | Up $0.00 | $229.30 | $229.29 | 0 |
| 01:37 PM | $229.39 | Down $ -0.01 | $229.43 | $229.39 | 200 |
| 01:36 PM | $229.40 | Down $ -0.06 | $229.40 | $229.40 | 100 |
| 01:35 PM | $229.46 | Down $ -0.24 | $229.77 | $229.46 | 800 |
| 01:34 PM | $229.70 | Down $ -0.11 | $229.74 | $229.70 | 1,200 |
| 01:33 PM | $229.81 | Up $0.00 | $229.82 | $229.81 | 300 |
| 01:32 PM | $229.81 | Up $0.07 | $229.87 | $229.81 | 200 |
| 01:29 PM | $229.74 | Down $0.00 | $229.74 | $229.73 | 200 |
| 01:29 PM | $229.74 | Up $0.00 | $229.74 | $229.73 | 0 |
| 01:29 PM | $229.74 | Up $0.00 | $229.74 | $229.73 | 0 |
| 01:28 PM | $229.74 | Down $ -0.31 | $230.02 | $229.74 | 1,100 |
| 01:27 PM | $230.06 | Down $ -0.03 | $230.06 | $230.02 | 200 |
| 01:26 PM | $230.09 | Down $ -0.03 | $230.09 | $230.08 | 400 |
| 01:25 PM | $230.12 | Down $ -0.03 | $230.13 | $230.12 | 400 |
| 01:22 PM | $230.15 | Up $0.02 | $230.15 | $230.15 | 100 |
| 01:22 PM | $230.15 | Up $0.00 | $230.15 | $230.15 | 0 |
| 01:22 PM | $230.15 | Up $0.00 | $230.15 | $230.15 | 0 |
| 01:20 PM | $230.13 | Down $ -0.01 | $230.34 | $230.13 | 1,300 |
| 01:20 PM | $230.13 | Up $0.00 | $230.34 | $230.13 | 0 |
| 01:17 PM | $230.14 | Up $0.27 | $230.20 | $230.02 | 2,900 |
| 01:17 PM | $230.14 | Up $0.00 | $230.20 | $230.02 | 0 |
| 01:17 PM | $230.14 | Up $0.00 | $230.20 | $230.02 | 0 |
| 01:15 PM | $229.87 | Up $0.06 | $229.93 | $229.87 | 300 |
| 01:15 PM | $229.87 | Up $0.00 | $229.93 | $229.87 | 0 |
| 01:14 PM | $229.81 | Down $ -0.08 | $229.92 | $229.81 | 200 |
| 01:13 PM | $229.89 | Up $0.11 | $229.89 | $229.89 | 300 |
| 01:09 PM | $229.78 | Up $0.01 | $229.78 | $229.78 | 100 |
| 01:09 PM | $229.78 | Up $0.00 | $229.78 | $229.78 | 0 |
| 01:09 PM | $229.78 | Up $0.00 | $229.78 | $229.78 | 0 |
| 01:09 PM | $229.78 | Up $0.00 | $229.78 | $229.78 | 0 |
| 01:08 PM | $229.77 | Down $ -0.18 | $230.04 | $229.69 | 4,400 |
| 01:06 PM | $229.94 | Up $0.00 | $229.94 | $229.94 | 200 |
| 01:06 PM | $229.94 | Up $0.00 | $229.94 | $229.94 | 0 |
| 01:03 PM | $229.94 | Down $ -0.06 | $229.94 | $229.94 | 100 |
| 01:03 PM | $229.94 | Up $0.00 | $229.94 | $229.94 | 0 |
| 01:03 PM | $229.94 | Up $0.00 | $229.94 | $229.94 | 0 |
| 01:01 PM | $230.00 | Up $0.27 | $230.00 | $229.81 | 900 |
| 01:01 PM | $230.00 | Up $0.00 | $230.00 | $229.81 | 0 |
| 01:00 PM | $229.73 | Down $ -0.12 | $229.89 | $229.73 | 600 |
| 12:59 PM | $229.85 | Up $0.01 | $229.86 | $229.85 | 400 |
| 12:57 PM | $229.84 | Down $ -0.01 | $229.87 | $229.84 | 300 |
| 12:57 PM | $229.84 | Up $0.00 | $229.87 | $229.84 | 0 |
| 12:56 PM | $229.85 | Down $ -0.18 | $229.85 | $229.85 | 300 |
| 12:55 PM | $230.03 | Up $0.04 | $230.03 | $229.94 | 200 |
| 12:54 PM | $229.99 | Up $0.10 | $229.99 | $229.99 | 100 |
| 12:51 PM | $229.89 | Down $ -0.23 | $230.00 | $229.89 | 200 |
| 12:51 PM | $229.89 | Up $0.00 | $230.00 | $229.89 | 0 |
| 12:51 PM | $229.89 | Up $0.00 | $230.00 | $229.89 | 0 |
| 12:48 PM | $230.12 | Up $0.13 | $230.12 | $230.06 | 300 |
| 12:48 PM | $230.12 | Up $0.00 | $230.12 | $230.06 | 0 |
| 12:48 PM | $230.12 | Up $0.00 | $230.12 | $230.06 | 0 |
| 12:46 PM | $229.99 | Up $0.10 | $229.99 | $229.92 | 200 |
| 12:46 PM | $229.99 | Up $0.00 | $229.99 | $229.92 | 0 |
| 12:45 PM | $229.89 | Up $0.25 | $230.09 | $229.51 | 4,100 |
| 12:44 PM | $229.64 | Up $0.09 | $229.64 | $229.64 | 300 |
| 12:43 PM | $229.55 | Up $0.11 | $229.55 | $229.54 | 200 |
| 12:39 PM | $229.44 | Up $0.14 | $229.44 | $229.22 | 300 |
| 12:39 PM | $229.44 | Up $0.00 | $229.44 | $229.22 | 0 |
| 12:39 PM | $229.44 | Up $0.00 | $229.44 | $229.22 | 0 |
| 12:39 PM | $229.44 | Up $0.00 | $229.44 | $229.22 | 0 |
| 12:38 PM | $229.30 | Down $ -0.22 | $229.42 | $229.30 | 300 |
| 12:35 PM | $229.52 | Down $ -0.11 | $229.54 | $229.52 | 500 |
| 12:35 PM | $229.52 | Up $0.00 | $229.54 | $229.52 | 0 |
| 12:35 PM | $229.52 | Up $0.00 | $229.54 | $229.52 | 0 |
| 12:34 PM | $229.63 | Up $0.21 | $229.63 | $229.63 | 200 |
| 12:29 PM | $229.42 | Down $ -0.20 | $229.51 | $229.42 | 300 |
| 12:29 PM | $229.42 | Up $0.00 | $229.51 | $229.42 | 0 |
| 12:29 PM | $229.42 | Up $0.00 | $229.51 | $229.42 | 0 |
| 12:29 PM | $229.42 | Up $0.00 | $229.51 | $229.42 | 0 |
| 12:29 PM | $229.42 | Up $0.00 | $229.51 | $229.42 | 0 |
| 12:27 PM | $229.62 | Up $0.06 | $229.62 | $229.61 | 200 |
| 12:27 PM | $229.62 | Up $0.00 | $229.62 | $229.61 | 0 |
| 12:24 PM | $229.56 | Up $0.11 | $229.56 | $229.56 | 100 |
| 12:24 PM | $229.56 | Up $0.00 | $229.56 | $229.56 | 0 |
| 12:24 PM | $229.56 | Up $0.00 | $229.56 | $229.56 | 0 |
| 12:23 PM | $229.45 | Down $ -0.05 | $229.45 | $229.45 | 200 |
| 12:22 PM | $229.50 | Up $0.01 | $229.50 | $229.50 | 100 |
| 12:21 PM | $229.49 | Up $0.26 | $229.49 | $229.35 | 400 |
| 12:19 PM | $229.23 | Up $0.51 | $229.23 | $228.80 | 1,400 |
| 12:19 PM | $229.23 | Up $0.00 | $229.23 | $228.80 | 0 |
| 12:18 PM | $228.72 | Up $0.05 | $228.72 | $228.71 | 200 |
| 12:17 PM | $228.67 | Up $0.50 | $228.67 | $228.21 | 1,300 |
| 12:16 PM | $228.17 | Up $0.06 | $228.17 | $228.17 | 200 |
| 12:15 PM | $228.11 | Down $ -0.21 | $228.13 | $228.11 | 400 |
| 12:14 PM | $228.32 | Up $0.09 | $228.32 | $228.11 | 500 |
| 12:13 PM | $228.23 | Down $ -0.16 | $228.32 | $228.23 | 500 |
| 12:12 PM | $228.39 | Up $0.25 | $228.44 | $228.14 | 1,100 |
| 12:10 PM | $228.14 | Down $ -0.46 | $228.47 | $228.14 | 700 |
| 12:10 PM | $228.14 | Up $0.00 | $228.47 | $228.14 | 0 |
| 12:09 PM | $228.60 | Down $ -0.12 | $228.67 | $228.60 | 400 |
| 12:08 PM | $228.72 | Down $ -0.19 | $228.91 | $228.65 | 2,800 |
| 12:07 PM | $228.90 | Down $ -0.20 | $229.18 | $228.88 | 2,200 |
| 12:06 PM | $229.10 | Up $0.23 | $229.10 | $229.00 | 600 |
| 12:04 PM | $228.87 | Up $0.17 | $228.87 | $228.87 | 100 |
| 12:04 PM | $228.87 | Up $0.00 | $228.87 | $228.87 | 0 |
| 12:02 PM | $228.70 | Up $0.01 | $228.76 | $228.68 | 900 |
| 12:02 PM | $228.70 | Up $0.00 | $228.76 | $228.68 | 0 |
| 12:01 PM | $228.69 | Up $0.01 | $228.78 | $228.67 | 900 |
| 12:00 PM | $228.68 | Down $ -0.11 | $228.68 | $228.68 | 100 |
| 11:59 AM | $228.80 | Down $ -0.15 | $228.82 | $228.80 | 1,600 |
| 11:58 AM | $228.94 | Up $0.12 | $228.94 | $228.94 | 100 |
| 11:57 AM | $228.82 | Down $ -0.18 | $229.08 | $228.81 | 3,300 |
| 11:55 AM | $229.00 | Up $0.13 | $229.00 | $229.00 | 100 |
| 11:55 AM | $229.00 | Up $0.00 | $229.00 | $229.00 | 0 |
| 11:52 AM | $228.87 | Up $0.48 | $228.88 | $228.63 | 1,400 |
| 11:52 AM | $228.87 | Up $0.00 | $228.88 | $228.63 | 0 |
| 11:52 AM | $228.87 | Up $0.00 | $228.88 | $228.63 | 0 |
| 11:51 AM | $228.39 | Down $ -0.11 | $228.50 | $228.26 | 2,100 |
| 11:50 AM | $228.50 | Down $ -0.04 | $228.50 | $228.44 | 900 |
| 11:49 AM | $228.54 | Up $0.22 | $228.54 | $228.39 | 1,200 |
| 11:48 AM | $228.32 | Up $0.07 | $228.32 | $228.25 | 1,100 |
| 11:47 AM | $228.25 | Down $ -0.01 | $228.35 | $228.24 | 1,700 |
| 11:46 AM | $228.26 | Down $ -0.03 | $228.26 | $228.26 | 200 |
| 11:45 AM | $228.29 | Up $0.01 | $228.29 | $228.29 | 100 |
| 11:44 AM | $228.28 | Up $0.05 | $228.31 | $228.28 | 200 |
| 11:41 AM | $228.23 | Up $0.11 | $228.23 | $228.23 | 300 |
| 11:41 AM | $228.23 | Up $0.00 | $228.23 | $228.23 | 0 |
| 11:41 AM | $228.23 | Up $0.00 | $228.23 | $228.23 | 0 |
| 11:40 AM | $228.12 | Down $ -0.72 | $228.81 | $228.12 | 1,600 |
| 11:39 AM | $228.84 | Down $ -0.19 | $228.94 | $228.84 | 400 |
| 11:38 AM | $229.03 | Up $0.13 | $229.03 | $229.03 | 100 |
| 11:36 AM | $228.90 | Up $0.12 | $228.90 | $228.90 | 100 |
| 11:36 AM | $228.90 | Up $0.00 | $228.90 | $228.90 | 0 |
| 11:35 AM | $228.78 | Down $ -0.14 | $228.84 | $228.78 | 500 |
| 11:34 AM | $228.92 | Up $0.37 | $228.92 | $228.69 | 900 |
| 11:32 AM | $228.55 | Down $ -0.01 | $228.66 | $228.55 | 900 |
| 11:32 AM | $228.55 | Up $0.00 | $228.66 | $228.55 | 0 |
| 11:31 AM | $228.56 | Down $ -0.05 | $228.63 | $228.56 | 1,400 |
| 11:30 AM | $228.61 | Down $ -0.12 | $228.61 | $228.61 | 100 |
| 11:29 AM | $228.73 | Up $0.26 | $228.73 | $228.68 | 500 |
| 11:27 AM | $228.47 | Down $ -0.13 | $228.47 | $228.47 | 100 |
| 11:27 AM | $228.47 | Up $0.00 | $228.47 | $228.47 | 0 |
| 11:26 AM | $228.60 | Up $0.14 | $228.60 | $228.59 | 400 |
| 11:25 AM | $228.46 | Down $ -0.41 | $228.73 | $228.46 | 1,100 |
| 11:24 AM | $228.87 | Down $ -0.07 | $229.04 | $228.81 | 4,000 |
| 11:23 AM | $228.94 | Down $ -0.15 | $229.04 | $228.94 | 400 |
| 11:22 AM | $229.09 | Up $0.42 | $229.14 | $228.59 | 900 |
| 11:21 AM | $228.67 | Down $ -0.33 | $228.99 | $228.67 | 500 |
| 11:20 AM | $229.00 | Down $ -0.11 | $229.01 | $229.00 | 200 |
| 11:19 AM | $229.11 | Down $ -0.27 | $229.35 | $229.11 | 900 |
| 11:18 AM | $229.38 | Down $ -0.25 | $229.51 | $229.38 | 600 |
| 11:17 AM | $229.63 | Up $0.11 | $229.63 | $229.63 | 200 |
| 11:14 AM | $229.52 | Down $ -0.04 | $229.52 | $229.52 | 100 |
| 11:14 AM | $229.52 | Up $0.00 | $229.52 | $229.52 | 0 |
| 11:14 AM | $229.52 | Up $0.00 | $229.52 | $229.52 | 0 |
| 11:13 AM | $229.56 | Down $ -0.23 | $229.67 | $229.56 | 700 |
| 11:09 AM | $229.79 | Up $0.06 | $229.79 | $229.79 | 100 |
| 11:09 AM | $229.79 | Up $0.00 | $229.79 | $229.79 | 0 |
| 11:09 AM | $229.79 | Up $0.00 | $229.79 | $229.79 | 0 |
| 11:09 AM | $229.79 | Up $0.00 | $229.79 | $229.79 | 0 |
| 11:08 AM | $229.73 | Up $0.32 | $229.82 | $229.45 | 2,000 |
| 11:04 AM | $229.40 | Up $0.02 | $229.55 | $229.40 | 800 |
| 11:04 AM | $229.40 | Up $0.00 | $229.55 | $229.40 | 0 |
| 11:04 AM | $229.40 | Up $0.00 | $229.55 | $229.40 | 0 |
| 11:04 AM | $229.40 | Up $0.00 | $229.55 | $229.40 | 0 |
| 11:03 AM | $229.38 | Down $ -0.10 | $229.38 | $229.38 | 100 |
| 11:01 AM | $229.48 | Up $0.14 | $229.48 | $229.47 | 200 |
| 11:01 AM | $229.48 | Up $0.00 | $229.48 | $229.47 | 0 |
| 11:00 AM | $229.34 | Down $ -0.14 | $229.34 | $229.22 | 600 |
| 10:59 AM | $229.48 | Down $ -0.07 | $229.51 | $229.48 | 500 |
| 10:58 AM | $229.55 | Down $ -0.03 | $229.55 | $229.44 | 700 |
| 10:57 AM | $229.58 | Up $0.03 | $229.59 | $229.58 | 300 |
| 10:56 AM | $229.55 | Down $ -0.26 | $229.78 | $229.55 | 1,200 |
| 10:54 AM | $229.82 | Up $0.16 | $229.90 | $229.82 | 1,100 |
| 10:54 AM | $229.82 | Up $0.00 | $229.90 | $229.82 | 0 |
| 10:53 AM | $229.65 | Up $0.00 | $229.65 | $229.65 | 400 |
| 10:52 AM | $229.65 | Up $0.19 | $229.65 | $229.39 | 500 |
| 10:51 AM | $229.46 | Up $0.50 | $229.46 | $229.16 | 3,900 |
| 10:50 AM | $228.96 | Up $0.24 | $228.96 | $228.65 | 1,000 |
| 10:48 AM | $228.72 | Up $0.00 | $228.72 | $228.72 | 500 |
| 10:48 AM | $228.72 | Up $0.00 | $228.72 | $228.72 | 0 |
| 10:45 AM | $228.72 | Up $0.01 | $228.74 | $228.72 | 600 |
| 10:45 AM | $228.72 | Up $0.00 | $228.74 | $228.72 | 0 |
| 10:45 AM | $228.72 | Up $0.00 | $228.74 | $228.72 | 0 |
| 10:44 AM | $228.71 | Down $ -0.10 | $228.76 | $228.71 | 900 |
| 10:42 AM | $228.81 | Down $ -0.04 | $228.82 | $228.81 | 400 |
| 10:42 AM | $228.81 | Up $0.00 | $228.82 | $228.81 | 0 |
| 10:41 AM | $228.85 | Up $0.22 | $228.86 | $228.84 | 1,000 |
| 10:40 AM | $228.63 | Down $ -0.45 | $229.01 | $228.63 | 1,200 |
| 10:39 AM | $229.08 | Down $ -0.05 | $229.20 | $229.08 | 700 |
| 10:38 AM | $229.13 | Up $0.00 | $229.13 | $229.13 | 100 |
| 10:36 AM | $229.13 | Down $ -0.11 | $229.24 | $229.13 | 3,300 |
| 10:36 AM | $229.13 | Up $0.00 | $229.24 | $229.13 | 0 |
| 10:34 AM | $229.24 | Down $ -0.02 | $229.31 | $229.24 | 1,700 |
| 10:34 AM | $229.24 | Up $0.00 | $229.31 | $229.24 | 0 |
| 10:33 AM | $229.27 | Up $0.38 | $229.36 | $228.88 | 1,400 |
| 10:32 AM | $228.88 | Down $ -0.16 | $229.04 | $228.86 | 3,500 |
| 10:31 AM | $229.04 | Down $ -0.03 | $229.04 | $229.04 | 700 |
| 10:30 AM | $229.08 | Up $0.14 | $229.19 | $229.04 | 3,300 |
| 10:29 AM | $228.93 | Down $ -0.07 | $228.93 | $228.91 | 2,700 |
| 10:26 AM | $229.00 | Up $0.01 | $229.00 | $228.99 | 300 |
| 10:26 AM | $229.00 | Up $0.00 | $229.00 | $228.99 | 0 |
| 10:26 AM | $229.00 | Up $0.00 | $229.00 | $228.99 | 0 |
| 10:25 AM | $228.99 | Down $ -0.02 | $228.99 | $228.99 | 100 |
| 10:23 AM | $229.01 | Down $ -0.24 | $229.29 | $229.01 | 1,000 |
| 10:23 AM | $229.01 | Up $0.00 | $229.29 | $229.01 | 0 |
| 10:21 AM | $229.25 | Up $0.38 | $229.25 | $228.88 | 2,100 |
| 10:21 AM | $229.25 | Up $0.00 | $229.25 | $228.88 | 0 |
| 10:20 AM | $228.88 | Up $0.03 | $228.97 | $228.86 | 1,500 |
| 10:16 AM | $228.85 | Down $ -0.23 | $229.05 | $228.85 | 200 |
| 10:16 AM | $228.85 | Up $0.00 | $229.05 | $228.85 | 0 |
| 10:16 AM | $228.85 | Up $0.00 | $229.05 | $228.85 | 0 |
| 10:16 AM | $228.85 | Up $0.00 | $229.05 | $228.85 | 0 |
| 10:14 AM | $229.08 | Up $0.14 | $229.08 | $229.08 | 200 |
| 10:14 AM | $229.08 | Up $0.00 | $229.08 | $229.08 | 0 |
| 10:13 AM | $228.94 | Up $0.18 | $228.94 | $228.94 | 100 |
| 10:12 AM | $228.76 | Up $0.25 | $228.76 | $228.54 | 3,100 |
| 10:11 AM | $228.51 | Up $0.21 | $228.51 | $228.30 | 600 |
| 10:10 AM | $228.30 | Up $0.10 | $228.30 | $228.09 | 700 |
| 10:09 AM | $228.20 | Down $ -0.02 | $228.27 | $228.13 | 500 |
| 10:08 AM | $228.22 | Down $ -0.43 | $228.54 | $228.19 | 900 |
| 10:06 AM | $228.65 | Down $ -0.14 | $228.71 | $228.62 | 600 |
| 10:06 AM | $228.65 | Up $0.00 | $228.71 | $228.62 | 0 |
| 10:05 AM | $228.79 | Up $0.44 | $228.79 | $228.33 | 1,400 |
| 10:04 AM | $228.36 | Up $0.19 | $228.36 | $228.06 | 6,400 |
| 10:03 AM | $228.17 | Up $0.33 | $228.17 | $227.85 | 700 |
| 10:00 AM | $227.84 | Up $0.00 | $227.84 | $227.67 | 4,800 |
| 10:00 AM | $227.84 | Up $0.00 | $227.84 | $227.67 | 0 |
| 10:00 AM | $227.84 | Up $0.00 | $227.84 | $227.67 | 0 |
| 09:59 AM | $227.84 | Down $ -0.16 | $227.89 | $227.84 | 1,100 |
| 09:57 AM | $228.00 | Up $0.00 | $228.00 | $228.00 | 100 |
| 09:57 AM | $228.00 | Up $0.00 | $228.00 | $228.00 | 0 |
| 09:56 AM | $228.00 | Up $0.11 | $228.08 | $227.96 | 400 |
| 09:55 AM | $227.89 | Down $ -0.11 | $227.89 | $227.89 | 200 |
| 09:54 AM | $228.00 | Up $0.14 | $228.00 | $227.98 | 300 |
| 09:53 AM | $227.86 | Down $ -0.12 | $227.86 | $227.75 | 600 |
| 09:52 AM | $227.98 | Up $0.10 | $227.98 | $227.98 | 100 |
| 09:51 AM | $227.88 | Down $ -0.12 | $228.10 | $227.88 | 600 |
| 09:50 AM | $228.00 | Down $ -0.19 | $228.09 | $228.00 | 300 |
| 09:49 AM | $228.19 | Down $ -0.04 | $228.19 | $227.85 | 800 |
| 09:48 AM | $228.23 | Down $ -0.28 | $228.41 | $228.23 | 500 |
| 09:47 AM | $228.51 | Up $0.39 | $228.68 | $228.09 | 3,500 |
| 09:46 AM | $228.12 | Up $0.15 | $228.12 | $227.89 | 9,300 |
| 09:45 AM | $227.97 | Up $0.46 | $227.97 | $227.52 | 5,600 |
| 09:44 AM | $227.51 | Up $0.19 | $227.60 | $227.43 | 1,100 |
| 09:43 AM | $227.32 | Down $ -0.37 | $227.59 | $227.30 | 1,900 |
| 09:42 AM | $227.69 | Up $0.58 | $227.69 | $227.12 | 1,400 |
| 09:41 AM | $227.11 | Down $ -0.03 | $227.26 | $227.03 | 2,000 |
| 09:40 AM | $227.14 | Up $0.26 | $227.35 | $226.82 | 2,600 |
| 09:39 AM | $226.88 | Down $ -0.10 | $226.93 | $226.87 | 1,400 |
| 09:38 AM | $226.98 | Up $0.00 | $227.06 | $226.97 | 400 |
| 09:37 AM | $226.98 | Down $ -0.24 | $227.02 | $226.98 | 700 |
| 09:35 AM | $227.22 | Up $0.03 | $227.22 | $227.22 | 100 |
| 09:35 AM | $227.22 | Up $0.00 | $227.22 | $227.22 | 0 |
| 09:31 AM | $227.18 | Up $0.55 | $227.24 | $227.18 | 500 |
| 09:31 AM | $227.18 | Up $0.00 | $227.24 | $227.18 | 0 |
| 09:31 AM | $227.18 | Up $0.00 | $227.24 | $227.18 | 0 |
| 09:31 AM | $227.18 | Up $0.00 | $227.24 | $227.18 | 0 |
| 09:30 AM | $226.63 | Down $ -0.40 | $226.63 | $226.62 | 3,100 |
| Previous close | $227.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/05/2026 | $229.00 | $228.68 | $230.34 | $228.11 | 126,900 |
| 01/05/2026 | $227.03 | $227.44 | $227.68 | $226.18 | 178,500 |
| 30/04/2026 | $226.00 | $226.17 | $227.03 | $225.43 | 375,600 |
| 29/04/2026 | $222.98 | $221.63 | $223.00 | $220.74 | 161,900 |
| 28/04/2026 | $225.12 | $225.93 | $226.11 | $224.73 | 380,800 |
| 27/04/2026 | $225.21 | $226.90 | $227.83 | $224.92 | 334,200 |
| 24/04/2026 | $225.97 | $224.87 | $226.26 | $224.56 | 247,500 |
| 23/04/2026 | $225.46 | $226.85 | $227.04 | $225.01 | 203,400 |
| 22/04/2026 | $227.81 | $227.24 | $228.19 | $225.85 | 170,700 |
| 21/04/2026 | $228.80 | $228.81 | $229.48 | $227.70 | 381,500 |
| 20/04/2026 | $230.19 | $230.25 | $230.68 | $229.25 | 221,300 |
| 17/04/2026 | $228.93 | $229.86 | $230.78 | $228.80 | 230,500 |
| 16/04/2026 | $226.62 | $228.48 | $228.81 | $226.09 | 306,000 |
| 15/04/2026 | $228.30 | $229.58 | $230.10 | $228.12 | 319,900 |
| 14/04/2026 | $225.34 | $223.97 | $225.92 | $223.17 | 332,200 |
| 13/04/2026 | $222.05 | $221.27 | $223.10 | $220.95 | 287,400 |
| 10/04/2026 | $218.87 | $218.04 | $219.30 | $217.60 | 230,300 |
| 09/04/2026 | $219.18 | $219.32 | $220.56 | $218.42 | 274,500 |
| 08/04/2026 | $219.88 | $222.16 | $222.33 | $218.54 | 243,600 |
| 07/04/2026 | $215.83 | $218.47 | $219.90 | $215.72 | 352,200 |
| 06/04/2026 | $220.59 | $220.23 | $220.74 | $218.85 | 149,100 |
| 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 |
Graphs are not available, please refer to the detailed table