Quotes and Market Data
Find a quote
WSP GLOBAL INC
252.16 Down -1.33 (-0.53 %)
Delayed : 2025/02/21 16:00:01
- Previous close $253.49
- Opening $253.89
- Price Ask $251.65
- Price Bid $251.65
- Size Bid 1
- Size Ask 1
- Today High $256.26
- Today Low $251.85
- 52 Weeks High $262.00
- 52 Weeks Low $201.24
- Volume 306,519
Fundamentals
- P/E Ratio : 48.96
- Earnings/Share : 2.07
- Dividends/Share : $0.38
- Current Div. Yield : 0.59
- Market Cap (M) : 32,867.59
- Shares Out (M) : 130.34
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $252.16 | Up $0.00 | $252.16 | $252.16 | 60,800 |
| 03:59 PM | $252.16 | Down $ -0.06 | $252.37 | $252.16 | 6,400 |
| 03:58 PM | $252.22 | Down $ -0.03 | $252.27 | $252.22 | 700 |
| 03:57 PM | $252.25 | Down $ -0.04 | $252.28 | $252.25 | 500 |
| 03:56 PM | $252.29 | Down $ -0.09 | $252.39 | $252.28 | 1,500 |
| 03:55 PM | $252.38 | Down $ -0.12 | $252.49 | $252.34 | 2,600 |
| 03:54 PM | $252.50 | Up $0.05 | $252.51 | $252.45 | 2,000 |
| 03:53 PM | $252.45 | Down $ -0.02 | $252.45 | $252.45 | 100 |
| 03:52 PM | $252.47 | Up $0.17 | $252.47 | $252.30 | 2,500 |
| 03:51 PM | $252.30 | Up $0.04 | $252.35 | $252.24 | 900 |
| 03:50 PM | $252.26 | Down $ -0.25 | $252.50 | $252.26 | 3,300 |
| 03:49 PM | $252.52 | Up $0.10 | $252.54 | $252.43 | 3,200 |
| 03:48 PM | $252.41 | Down $ -0.06 | $252.46 | $252.41 | 200 |
| 03:47 PM | $252.47 | Up $0.15 | $252.47 | $252.32 | 2,100 |
| 03:46 PM | $252.32 | Down $ -0.03 | $252.32 | $252.29 | 1,600 |
| 03:45 PM | $252.35 | Down $ -0.10 | $252.37 | $252.35 | 800 |
| 03:44 PM | $252.45 | Up $0.09 | $252.45 | $252.45 | 100 |
| 03:43 PM | $252.36 | Up $0.06 | $252.36 | $252.34 | 1,500 |
| 03:42 PM | $252.30 | Up $0.11 | $252.30 | $252.18 | 800 |
| 03:41 PM | $252.19 | Down $ -0.15 | $252.28 | $252.19 | 500 |
| 03:40 PM | $252.34 | Down $ -0.17 | $252.40 | $252.30 | 1,700 |
| 03:38 PM | $252.51 | Up $0.12 | $252.51 | $252.37 | 2,800 |
| 03:38 PM | $252.51 | Up $0.00 | $252.51 | $252.37 | 0 |
| 03:37 PM | $252.39 | Up $0.13 | $252.40 | $252.26 | 2,600 |
| 03:36 PM | $252.26 | Up $0.04 | $252.32 | $252.18 | 400 |
| 03:34 PM | $252.21 | Down $ -0.10 | $252.26 | $252.21 | 800 |
| 03:34 PM | $252.21 | Up $0.00 | $252.26 | $252.21 | 0 |
| 03:33 PM | $252.31 | Down $ -0.20 | $252.44 | $252.31 | 1,700 |
| 03:31 PM | $252.51 | Up $0.04 | $252.51 | $252.51 | 300 |
| 03:31 PM | $252.51 | Up $0.00 | $252.51 | $252.51 | 0 |
| 03:30 PM | $252.47 | Up $0.18 | $252.47 | $252.32 | 1,000 |
| 03:27 PM | $252.29 | Down $ -0.07 | $252.36 | $252.29 | 400 |
| 03:27 PM | $252.29 | Up $0.00 | $252.36 | $252.29 | 0 |
| 03:27 PM | $252.29 | Up $0.00 | $252.36 | $252.29 | 0 |
| 03:26 PM | $252.36 | Down $ -0.07 | $252.36 | $252.36 | 100 |
| 03:24 PM | $252.43 | Up $0.12 | $252.43 | $252.31 | 200 |
| 03:24 PM | $252.43 | Up $0.00 | $252.43 | $252.31 | 0 |
| 03:23 PM | $252.31 | Down $ -0.13 | $252.47 | $252.31 | 1,200 |
| 03:21 PM | $252.44 | Up $0.05 | $252.59 | $252.44 | 2,100 |
| 03:21 PM | $252.44 | Up $0.00 | $252.59 | $252.44 | 0 |
| 03:20 PM | $252.39 | Up $0.16 | $252.39 | $252.31 | 900 |
| 03:19 PM | $252.23 | Down $ -0.12 | $252.29 | $252.23 | 200 |
| 03:18 PM | $252.35 | Down $ -0.06 | $252.35 | $252.35 | 100 |
| 03:17 PM | $252.41 | Down $ -0.01 | $252.44 | $252.41 | 1,200 |
| 03:16 PM | $252.42 | Down $ -0.18 | $252.51 | $252.42 | 200 |
| 03:15 PM | $252.60 | Up $0.45 | $252.60 | $252.16 | 2,300 |
| 03:12 PM | $252.15 | Up $0.15 | $252.15 | $252.11 | 1,100 |
| 03:12 PM | $252.15 | Up $0.00 | $252.15 | $252.11 | 0 |
| 03:12 PM | $252.15 | Up $0.00 | $252.15 | $252.11 | 0 |
| 03:11 PM | $252.00 | Down $ -0.01 | $252.00 | $252.00 | 100 |
| 03:09 PM | $252.01 | Down $ -0.13 | $252.01 | $252.01 | 400 |
| 03:09 PM | $252.01 | Up $0.00 | $252.01 | $252.01 | 0 |
| 03:07 PM | $252.14 | Up $0.16 | $252.14 | $252.02 | 700 |
| 03:07 PM | $252.14 | Up $0.00 | $252.14 | $252.02 | 0 |
| 03:06 PM | $251.98 | Up $0.00 | $251.98 | $251.98 | 100 |
| 03:05 PM | $251.98 | Up $0.00 | $251.98 | $251.98 | 700 |
| 03:04 PM | $251.98 | Down $ -0.11 | $251.98 | $251.98 | 100 |
| 03:03 PM | $252.09 | Up $0.22 | $252.09 | $251.90 | 1,200 |
| 03:02 PM | $251.87 | Down $ -0.11 | $251.96 | $251.85 | 2,200 |
| 03:01 PM | $251.98 | Down $ -0.02 | $252.11 | $251.98 | 200 |
| 03:00 PM | $252.00 | Down $ -0.03 | $252.00 | $252.00 | 100 |
| 02:59 PM | $252.03 | Down $ -0.16 | $252.17 | $252.03 | 2,300 |
| 02:57 PM | $252.19 | Up $0.10 | $252.19 | $252.19 | 600 |
| 02:57 PM | $252.19 | Up $0.00 | $252.19 | $252.19 | 0 |
| 02:55 PM | $252.09 | Down $ -0.06 | $252.14 | $252.07 | 2,400 |
| 02:55 PM | $252.09 | Up $0.00 | $252.14 | $252.07 | 0 |
| 02:52 PM | $252.15 | Down $ -0.10 | $252.15 | $252.15 | 100 |
| 02:52 PM | $252.15 | Up $0.00 | $252.15 | $252.15 | 0 |
| 02:52 PM | $252.15 | Up $0.00 | $252.15 | $252.15 | 0 |
| 02:50 PM | $252.25 | Up $0.13 | $252.25 | $252.21 | 300 |
| 02:50 PM | $252.25 | Up $0.00 | $252.25 | $252.21 | 0 |
| 02:49 PM | $252.12 | Down $ -0.04 | $252.12 | $252.12 | 100 |
| 02:48 PM | $252.16 | Up $0.08 | $252.16 | $252.04 | 1,000 |
| 02:44 PM | $252.08 | Up $0.18 | $252.10 | $252.04 | 1,400 |
| 02:44 PM | $252.08 | Up $0.00 | $252.10 | $252.04 | 0 |
| 02:44 PM | $252.08 | Up $0.00 | $252.10 | $252.04 | 0 |
| 02:44 PM | $252.08 | Up $0.00 | $252.10 | $252.04 | 0 |
| 02:43 PM | $251.90 | Down $ -0.10 | $251.90 | $251.90 | 100 |
| 02:40 PM | $252.00 | Down $ -0.12 | $252.05 | $252.00 | 900 |
| 02:40 PM | $252.00 | Up $0.00 | $252.05 | $252.00 | 0 |
| 02:40 PM | $252.00 | Up $0.00 | $252.05 | $252.00 | 0 |
| 02:38 PM | $252.12 | Down $ -0.14 | $252.22 | $252.12 | 400 |
| 02:38 PM | $252.12 | Up $0.00 | $252.22 | $252.12 | 0 |
| 02:35 PM | $252.26 | Down $ -0.29 | $252.67 | $252.26 | 2,300 |
| 02:35 PM | $252.26 | Up $0.00 | $252.67 | $252.26 | 0 |
| 02:35 PM | $252.26 | Up $0.00 | $252.67 | $252.26 | 0 |
| 02:34 PM | $252.55 | Down $ -0.02 | $252.55 | $252.55 | 200 |
| 02:33 PM | $252.57 | Down $ -0.18 | $252.57 | $252.57 | 100 |
| 02:32 PM | $252.75 | Down $ -0.01 | $252.75 | $252.75 | 700 |
| 02:31 PM | $252.76 | Down $ -0.01 | $252.76 | $252.76 | 100 |
| 02:29 PM | $252.77 | Down $ -0.45 | $252.92 | $252.77 | 900 |
| 02:29 PM | $252.77 | Up $0.00 | $252.92 | $252.77 | 0 |
| 02:27 PM | $253.22 | Down $ -0.16 | $253.24 | $253.22 | 600 |
| 02:27 PM | $253.22 | Up $0.00 | $253.24 | $253.22 | 0 |
| 02:26 PM | $253.38 | Up $0.26 | $253.38 | $253.18 | 1,400 |
| 02:25 PM | $253.12 | Up $0.00 | $253.12 | $253.12 | 100 |
| 02:24 PM | $253.12 | Down $ -0.25 | $253.26 | $253.12 | 300 |
| 02:23 PM | $253.37 | Down $ -0.39 | $253.60 | $253.37 | 400 |
| 02:22 PM | $253.76 | Down $ -0.12 | $253.81 | $253.70 | 1,500 |
| 02:21 PM | $253.88 | Down $ -0.07 | $253.89 | $253.88 | 200 |
| 02:20 PM | $253.95 | Down $ -0.04 | $253.95 | $253.95 | 100 |
| 02:19 PM | $253.99 | Up $0.11 | $253.99 | $253.91 | 1,400 |
| 02:18 PM | $253.88 | Up $0.09 | $253.88 | $253.84 | 1,400 |
| 02:17 PM | $253.79 | Down $ -0.08 | $253.79 | $253.79 | 200 |
| 02:15 PM | $253.87 | Up $0.02 | $253.87 | $253.87 | 100 |
| 02:15 PM | $253.87 | Up $0.00 | $253.87 | $253.87 | 0 |
| 02:14 PM | $253.85 | Up $0.33 | $253.85 | $253.69 | 1,800 |
| 02:12 PM | $253.52 | Up $0.11 | $253.52 | $253.50 | 1,000 |
| 02:12 PM | $253.52 | Up $0.00 | $253.52 | $253.50 | 0 |
| 02:11 PM | $253.41 | Down $ -0.01 | $253.41 | $253.41 | 200 |
| 02:10 PM | $253.42 | Down $ -0.08 | $253.42 | $253.42 | 100 |
| 02:08 PM | $253.50 | Down $ -0.12 | $253.59 | $253.50 | 1,100 |
| 02:08 PM | $253.50 | Up $0.00 | $253.59 | $253.50 | 0 |
| 02:07 PM | $253.62 | Up $0.03 | $253.62 | $253.62 | 100 |
| 02:06 PM | $253.58 | Up $0.00 | $253.59 | $253.58 | 200 |
| 02:05 PM | $253.58 | Down $ -0.12 | $253.59 | $253.58 | 200 |
| 02:04 PM | $253.70 | Down $ -0.18 | $253.80 | $253.70 | 2,200 |
| 02:01 PM | $253.88 | Down $ -0.12 | $253.94 | $253.88 | 1,900 |
| 02:01 PM | $253.88 | Up $0.00 | $253.94 | $253.88 | 0 |
| 02:01 PM | $253.88 | Up $0.00 | $253.94 | $253.88 | 0 |
| 02:00 PM | $254.00 | Up $0.02 | $254.00 | $254.00 | 200 |
| 01:59 PM | $253.98 | Down $ -0.11 | $254.01 | $253.98 | 300 |
| 01:58 PM | $254.09 | Up $0.09 | $254.09 | $254.07 | 200 |
| 01:56 PM | $254.00 | Up $0.05 | $254.00 | $253.90 | 300 |
| 01:56 PM | $254.00 | Up $0.00 | $254.00 | $253.90 | 0 |
| 01:55 PM | $253.95 | Down $ -0.06 | $254.00 | $253.87 | 2,200 |
| 01:54 PM | $254.01 | Down $ -0.39 | $254.35 | $254.01 | 1,300 |
| 01:52 PM | $254.40 | Down $ -0.08 | $254.40 | $254.40 | 100 |
| 01:52 PM | $254.40 | Up $0.00 | $254.40 | $254.40 | 0 |
| 01:50 PM | $254.48 | Up $0.01 | $254.48 | $254.46 | 500 |
| 01:50 PM | $254.48 | Up $0.00 | $254.48 | $254.46 | 0 |
| 01:49 PM | $254.47 | Up $0.16 | $254.47 | $254.37 | 400 |
| 01:48 PM | $254.31 | Up $0.06 | $254.31 | $254.15 | 300 |
| 01:47 PM | $254.25 | Up $0.06 | $254.25 | $254.19 | 800 |
| 01:46 PM | $254.19 | Up $0.13 | $254.20 | $254.01 | 1,300 |
| 01:45 PM | $254.06 | Down $ -0.03 | $254.10 | $253.99 | 1,500 |
| 01:42 PM | $254.09 | Up $0.09 | $254.09 | $254.08 | 700 |
| 01:42 PM | $254.09 | Up $0.00 | $254.09 | $254.08 | 0 |
| 01:42 PM | $254.09 | Up $0.00 | $254.09 | $254.08 | 0 |
| 01:41 PM | $254.00 | Down $ -0.08 | $254.05 | $253.99 | 1,100 |
| 01:40 PM | $254.08 | Up $0.09 | $254.08 | $254.08 | 100 |
| 01:39 PM | $253.99 | Down $ -0.30 | $254.19 | $253.99 | 1,500 |
| 01:38 PM | $254.29 | Up $0.05 | $254.29 | $254.15 | 1,700 |
| 01:37 PM | $254.24 | Up $0.18 | $254.24 | $254.13 | 700 |
| 01:35 PM | $254.06 | Down $ -0.06 | $254.25 | $254.06 | 2,400 |
| 01:35 PM | $254.06 | Up $0.00 | $254.25 | $254.06 | 0 |
| 01:34 PM | $254.12 | Down $ -0.39 | $254.44 | $254.12 | 1,900 |
| 01:32 PM | $254.52 | Down $ -0.02 | $254.52 | $254.51 | 300 |
| 01:32 PM | $254.52 | Up $0.00 | $254.52 | $254.51 | 0 |
| 01:31 PM | $254.53 | Down $ -0.08 | $254.61 | $254.52 | 1,900 |
| 01:30 PM | $254.61 | Down $ -0.12 | $254.68 | $254.61 | 2,500 |
| 01:25 PM | $254.73 | Up $0.00 | $254.73 | $254.73 | 100 |
| 01:25 PM | $254.73 | Up $0.00 | $254.73 | $254.73 | 0 |
| 01:25 PM | $254.73 | Up $0.00 | $254.73 | $254.73 | 0 |
| 01:25 PM | $254.73 | Up $0.00 | $254.73 | $254.73 | 0 |
| 01:25 PM | $254.73 | Up $0.00 | $254.73 | $254.73 | 0 |
| 01:23 PM | $254.73 | Up $0.13 | $254.73 | $254.70 | 500 |
| 01:23 PM | $254.73 | Up $0.00 | $254.73 | $254.70 | 0 |
| 01:21 PM | $254.60 | Down $ -0.11 | $254.60 | $254.60 | 100 |
| 01:21 PM | $254.60 | Up $0.00 | $254.60 | $254.60 | 0 |
| 01:20 PM | $254.71 | Up $0.09 | $254.71 | $254.71 | 1,000 |
| 01:19 PM | $254.62 | Down $ -0.11 | $254.62 | $254.62 | 100 |
| 01:18 PM | $254.73 | Down $ -0.08 | $254.73 | $254.73 | 200 |
| 01:15 PM | $254.81 | Up $0.23 | $254.81 | $254.62 | 1,000 |
| 01:15 PM | $254.81 | Up $0.00 | $254.81 | $254.62 | 0 |
| 01:15 PM | $254.81 | Up $0.00 | $254.81 | $254.62 | 0 |
| 01:14 PM | $254.58 | Up $0.14 | $254.58 | $254.45 | 1,200 |
| 01:13 PM | $254.44 | Down $ -0.01 | $254.45 | $254.44 | 1,300 |
| 01:12 PM | $254.45 | Down $ -0.09 | $254.55 | $254.44 | 700 |
| 01:11 PM | $254.54 | Down $ -0.08 | $254.54 | $254.54 | 100 |
| 01:10 PM | $254.62 | Down $ -0.03 | $254.65 | $254.62 | 300 |
| 01:09 PM | $254.65 | Up $0.01 | $254.65 | $254.65 | 100 |
| 01:08 PM | $254.64 | Up $0.00 | $254.64 | $254.64 | 100 |
| 01:07 PM | $254.64 | Down $ -0.01 | $254.64 | $254.64 | 200 |
| 01:06 PM | $254.65 | Down $ -0.01 | $254.65 | $254.65 | 100 |
| 01:01 PM | $254.66 | Up $0.00 | $254.67 | $254.66 | 200 |
| 01:01 PM | $254.66 | Up $0.00 | $254.67 | $254.66 | 0 |
| 01:01 PM | $254.66 | Up $0.00 | $254.67 | $254.66 | 0 |
| 01:01 PM | $254.66 | Up $0.00 | $254.67 | $254.66 | 0 |
| 01:01 PM | $254.66 | Up $0.00 | $254.67 | $254.66 | 0 |
| 01:00 PM | $254.66 | Up $0.00 | $254.72 | $254.66 | 200 |
| 12:59 PM | $254.66 | Up $0.00 | $254.66 | $254.66 | 200 |
| 12:58 PM | $254.66 | Up $0.00 | $254.66 | $254.66 | 400 |
| 12:57 PM | $254.66 | Up $0.00 | $254.66 | $254.66 | 600 |
| 12:56 PM | $254.66 | Up $0.00 | $254.66 | $254.65 | 2,400 |
| 12:54 PM | $254.66 | Up $0.01 | $254.66 | $254.66 | 100 |
| 12:54 PM | $254.66 | Up $0.00 | $254.66 | $254.66 | 0 |
| 12:52 PM | $254.65 | Down $ -0.18 | $254.70 | $254.65 | 300 |
| 12:52 PM | $254.65 | Up $0.00 | $254.70 | $254.65 | 0 |
| 12:51 PM | $254.83 | Down $ -0.32 | $255.05 | $254.83 | 1,600 |
| 12:50 PM | $255.15 | Down $ -0.11 | $255.15 | $255.15 | 700 |
| 12:48 PM | $255.26 | Up $0.14 | $255.26 | $255.26 | 600 |
| 12:48 PM | $255.26 | Up $0.00 | $255.26 | $255.26 | 0 |
| 12:47 PM | $255.12 | Up $0.08 | $255.20 | $255.12 | 300 |
| 12:45 PM | $255.04 | Down $ -0.01 | $255.05 | $255.04 | 200 |
| 12:45 PM | $255.04 | Up $0.00 | $255.05 | $255.04 | 0 |
| 12:42 PM | $255.05 | Up $0.22 | $255.05 | $254.90 | 1,000 |
| 12:42 PM | $255.05 | Up $0.00 | $255.05 | $254.90 | 0 |
| 12:42 PM | $255.05 | Up $0.00 | $255.05 | $254.90 | 0 |
| 12:40 PM | $254.83 | Up $0.13 | $254.83 | $254.82 | 200 |
| 12:40 PM | $254.83 | Up $0.00 | $254.83 | $254.82 | 0 |
| 12:39 PM | $254.70 | Down $ -0.01 | $254.70 | $254.58 | 2,200 |
| 12:37 PM | $254.71 | Down $ -0.01 | $254.71 | $254.64 | 1,700 |
| 12:37 PM | $254.71 | Up $0.00 | $254.71 | $254.64 | 0 |
| 12:33 PM | $254.72 | Up $0.23 | $254.72 | $254.55 | 1,000 |
| 12:33 PM | $254.72 | Up $0.00 | $254.72 | $254.55 | 0 |
| 12:33 PM | $254.72 | Up $0.00 | $254.72 | $254.55 | 0 |
| 12:33 PM | $254.72 | Up $0.00 | $254.72 | $254.55 | 0 |
| 12:32 PM | $254.49 | Up $0.17 | $254.49 | $254.25 | 2,100 |
| 12:31 PM | $254.32 | Down $ -0.38 | $254.51 | $254.32 | 800 |
| 12:30 PM | $254.70 | Down $ -0.06 | $254.76 | $254.70 | 1,000 |
| 12:29 PM | $254.76 | Down $ -0.01 | $254.76 | $254.76 | 100 |
| 12:28 PM | $254.77 | Up $0.00 | $254.77 | $254.76 | 500 |
| 12:26 PM | $254.77 | Down $ -0.04 | $254.77 | $254.77 | 100 |
| 12:26 PM | $254.77 | Up $0.00 | $254.77 | $254.77 | 0 |
| 12:22 PM | $254.81 | Down $ -0.28 | $255.10 | $254.81 | 1,200 |
| 12:22 PM | $254.81 | Up $0.00 | $255.10 | $254.81 | 0 |
| 12:22 PM | $254.81 | Up $0.00 | $255.10 | $254.81 | 0 |
| 12:22 PM | $254.81 | Up $0.00 | $255.10 | $254.81 | 0 |
| 12:21 PM | $255.09 | Down $ -0.49 | $255.58 | $255.09 | 3,100 |
| 12:19 PM | $255.58 | Down $ -0.09 | $255.68 | $255.58 | 900 |
| 12:19 PM | $255.58 | Up $0.00 | $255.68 | $255.58 | 0 |
| 12:16 PM | $255.67 | Down $ -0.21 | $255.77 | $255.67 | 1,600 |
| 12:16 PM | $255.67 | Up $0.00 | $255.77 | $255.67 | 0 |
| 12:16 PM | $255.67 | Up $0.00 | $255.77 | $255.67 | 0 |
| 12:15 PM | $255.88 | Down $ -0.17 | $255.97 | $255.88 | 600 |
| 12:14 PM | $256.05 | Up $0.11 | $256.05 | $255.94 | 1,000 |
| 12:13 PM | $255.94 | Up $0.02 | $255.94 | $255.94 | 100 |
| 12:10 PM | $255.92 | Up $0.19 | $255.92 | $255.68 | 1,400 |
| 12:10 PM | $255.92 | Up $0.00 | $255.92 | $255.68 | 0 |
| 12:10 PM | $255.92 | Up $0.00 | $255.92 | $255.68 | 0 |
| 12:09 PM | $255.73 | Down $ -0.19 | $255.73 | $255.73 | 100 |
| 12:08 PM | $255.92 | Down $ -0.01 | $255.92 | $255.92 | 200 |
| 12:07 PM | $255.93 | Down $ -0.06 | $255.93 | $255.93 | 300 |
| 12:06 PM | $255.99 | Down $ -0.17 | $256.07 | $255.99 | 700 |
| 12:01 PM | $256.16 | Down $ -0.05 | $256.26 | $256.16 | 400 |
| 12:01 PM | $256.16 | Up $0.00 | $256.26 | $256.16 | 0 |
| 12:01 PM | $256.16 | Up $0.00 | $256.26 | $256.16 | 0 |
| 12:01 PM | $256.16 | Up $0.00 | $256.26 | $256.16 | 0 |
| 12:01 PM | $256.16 | Up $0.00 | $256.26 | $256.16 | 0 |
| 11:59 AM | $256.21 | Up $0.05 | $256.23 | $256.21 | 600 |
| 11:59 AM | $256.21 | Up $0.00 | $256.23 | $256.21 | 0 |
| 11:56 AM | $256.16 | Up $0.10 | $256.16 | $256.11 | 500 |
| 11:56 AM | $256.16 | Up $0.00 | $256.16 | $256.11 | 0 |
| 11:56 AM | $256.16 | Up $0.00 | $256.16 | $256.11 | 0 |
| 11:55 AM | $256.06 | Up $0.17 | $256.06 | $255.96 | 1,200 |
| 11:54 AM | $255.89 | Up $0.10 | $255.92 | $255.89 | 900 |
| 11:53 AM | $255.79 | Down $ -0.20 | $255.94 | $255.79 | 1,500 |
| 11:51 AM | $255.99 | Up $0.08 | $255.99 | $255.99 | 100 |
| 11:51 AM | $255.99 | Up $0.00 | $255.99 | $255.99 | 0 |
| 11:50 AM | $255.91 | Up $0.16 | $255.91 | $255.90 | 500 |
| 11:49 AM | $255.75 | Up $0.23 | $255.78 | $255.25 | 4,700 |
| 11:46 AM | $255.52 | Down $ -0.04 | $255.52 | $255.52 | 100 |
| 11:46 AM | $255.52 | Up $0.00 | $255.52 | $255.52 | 0 |
| 11:46 AM | $255.52 | Up $0.00 | $255.52 | $255.52 | 0 |
| 11:45 AM | $255.56 | Up $0.11 | $255.56 | $255.54 | 800 |
| 11:43 AM | $255.45 | Down $ -0.43 | $255.68 | $255.24 | 2,700 |
| 11:43 AM | $255.45 | Up $0.00 | $255.68 | $255.24 | 0 |
| 11:42 AM | $255.88 | Up $0.07 | $255.88 | $255.78 | 200 |
| 11:40 AM | $255.81 | Down $ -0.06 | $255.81 | $255.81 | 100 |
| 11:40 AM | $255.81 | Up $0.00 | $255.81 | $255.81 | 0 |
| 11:38 AM | $255.87 | Down $ -0.04 | $255.87 | $255.87 | 100 |
| 11:38 AM | $255.87 | Up $0.00 | $255.87 | $255.87 | 0 |
| 11:37 AM | $255.91 | Up $0.01 | $255.91 | $255.89 | 500 |
| 11:35 AM | $255.90 | Up $0.01 | $255.90 | $255.75 | 2,000 |
| 11:35 AM | $255.90 | Up $0.00 | $255.90 | $255.75 | 0 |
| 11:31 AM | $255.89 | Down $ -0.12 | $255.91 | $255.89 | 400 |
| 11:31 AM | $255.89 | Up $0.00 | $255.91 | $255.89 | 0 |
| 11:31 AM | $255.89 | Up $0.00 | $255.91 | $255.89 | 0 |
| 11:31 AM | $255.89 | Up $0.00 | $255.91 | $255.89 | 0 |
| 11:30 AM | $256.01 | Down $ -0.04 | $256.03 | $256.01 | 200 |
| 11:29 AM | $256.05 | Up $0.19 | $256.05 | $256.00 | 700 |
| 11:28 AM | $255.86 | Down $ -0.31 | $256.10 | $255.86 | 1,500 |
| 11:27 AM | $256.17 | Up $0.18 | $256.17 | $256.05 | 1,500 |
| 11:26 AM | $256.00 | Up $0.00 | $256.00 | $256.00 | 100 |
| 11:23 AM | $255.99 | Up $0.40 | $255.99 | $255.71 | 1,200 |
| 11:23 AM | $255.99 | Up $0.00 | $255.99 | $255.71 | 0 |
| 11:23 AM | $255.99 | Up $0.00 | $255.99 | $255.71 | 0 |
| 11:21 AM | $255.59 | Up $0.03 | $255.59 | $255.59 | 700 |
| 11:21 AM | $255.59 | Up $0.00 | $255.59 | $255.59 | 0 |
| 11:20 AM | $255.56 | Up $0.10 | $255.56 | $255.56 | 400 |
| 11:17 AM | $255.46 | Up $0.26 | $255.49 | $255.08 | 9,900 |
| 11:17 AM | $255.46 | Up $0.00 | $255.49 | $255.08 | 0 |
| 11:17 AM | $255.46 | Up $0.00 | $255.49 | $255.08 | 0 |
| 11:11 AM | $255.20 | Up $0.00 | $255.20 | $255.20 | 1,200 |
| 11:11 AM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 11:11 AM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 11:11 AM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 11:11 AM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 11:11 AM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 11:10 AM | $255.20 | Down $ -0.17 | $255.34 | $255.20 | 3,500 |
| 11:08 AM | $255.37 | Down $ -0.03 | $255.37 | $255.37 | 100 |
| 11:08 AM | $255.37 | Up $0.00 | $255.37 | $255.37 | 0 |
| 11:05 AM | $255.40 | Up $0.20 | $255.40 | $255.37 | 400 |
| 11:05 AM | $255.40 | Up $0.00 | $255.40 | $255.37 | 0 |
| 11:05 AM | $255.40 | Up $0.00 | $255.40 | $255.37 | 0 |
| 11:02 AM | $255.20 | Down $ -0.11 | $255.20 | $255.20 | 4,900 |
| 11:02 AM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 11:02 AM | $255.20 | Up $0.00 | $255.20 | $255.20 | 0 |
| 11:01 AM | $255.31 | Up $0.19 | $255.33 | $255.29 | 600 |
| 10:59 AM | $255.12 | Up $0.12 | $255.12 | $255.01 | 1,300 |
| 10:59 AM | $255.12 | Up $0.00 | $255.12 | $255.01 | 0 |
| 10:58 AM | $255.00 | Up $0.01 | $255.01 | $255.00 | 200 |
| 10:55 AM | $254.99 | Down $ -0.01 | $254.99 | $254.99 | 100 |
| 10:55 AM | $254.99 | Up $0.00 | $254.99 | $254.99 | 0 |
| 10:55 AM | $254.99 | Up $0.00 | $254.99 | $254.99 | 0 |
| 10:54 AM | $255.00 | Up $0.10 | $255.00 | $255.00 | 200 |
| 10:51 AM | $254.90 | Down $ -0.44 | $255.32 | $254.90 | 600 |
| 10:51 AM | $254.90 | Up $0.00 | $255.32 | $254.90 | 0 |
| 10:51 AM | $254.90 | Up $0.00 | $255.32 | $254.90 | 0 |
| 10:49 AM | $255.34 | Down $0.00 | $255.48 | $255.32 | 3,100 |
| 10:49 AM | $255.34 | Up $0.00 | $255.48 | $255.32 | 0 |
| 10:48 AM | $255.34 | Down $ -0.21 | $255.34 | $255.34 | 200 |
| 10:46 AM | $255.55 | Up $0.67 | $255.56 | $255.00 | 2,100 |
| 10:46 AM | $255.55 | Up $0.00 | $255.56 | $255.00 | 0 |
| 10:45 AM | $254.88 | Up $0.17 | $254.88 | $254.88 | 600 |
| 10:44 AM | $254.71 | Down $ -0.07 | $254.71 | $254.71 | 100 |
| 10:43 AM | $254.78 | Up $0.25 | $254.78 | $254.43 | 2,100 |
| 10:42 AM | $254.53 | Up $0.22 | $254.53 | $254.53 | 200 |
| 10:40 AM | $254.31 | Down $ -0.11 | $254.33 | $254.31 | 300 |
| 10:40 AM | $254.31 | Up $0.00 | $254.33 | $254.31 | 0 |
| 10:34 AM | $254.42 | Down $ -0.24 | $254.55 | $254.42 | 600 |
| 10:34 AM | $254.42 | Up $0.00 | $254.55 | $254.42 | 0 |
| 10:34 AM | $254.42 | Up $0.00 | $254.55 | $254.42 | 0 |
| 10:34 AM | $254.42 | Up $0.00 | $254.55 | $254.42 | 0 |
| 10:34 AM | $254.42 | Up $0.00 | $254.55 | $254.42 | 0 |
| 10:34 AM | $254.42 | Up $0.00 | $254.55 | $254.42 | 0 |
| 10:33 AM | $254.66 | Up $0.36 | $254.66 | $254.33 | 1,300 |
| 10:32 AM | $254.30 | Up $0.20 | $254.30 | $254.17 | 2,100 |
| 10:30 AM | $254.10 | Up $0.15 | $254.10 | $254.10 | 100 |
| 10:30 AM | $254.10 | Up $0.00 | $254.10 | $254.10 | 0 |
| 10:28 AM | $253.95 | Down $ -0.05 | $254.06 | $253.95 | 600 |
| 10:28 AM | $253.95 | Up $0.00 | $254.06 | $253.95 | 0 |
| 10:27 AM | $254.00 | Down $ -0.18 | $254.17 | $254.00 | 1,700 |
| 10:25 AM | $254.18 | Down $ -0.08 | $254.18 | $254.18 | 100 |
| 10:25 AM | $254.18 | Up $0.00 | $254.18 | $254.18 | 0 |
| 10:24 AM | $254.26 | Down $ -0.03 | $254.26 | $254.26 | 100 |
| 10:23 AM | $254.29 | Up $0.30 | $254.40 | $254.09 | 1,300 |
| 10:22 AM | $253.99 | Down $ -0.57 | $254.45 | $253.99 | 3,200 |
| 10:21 AM | $254.56 | Down $ -0.51 | $255.00 | $254.56 | 1,700 |
| 10:14 AM | $255.07 | Down $ -0.11 | $255.07 | $255.07 | 200 |
| 10:14 AM | $255.07 | Up $0.00 | $255.07 | $255.07 | 0 |
| 10:14 AM | $255.07 | Up $0.00 | $255.07 | $255.07 | 0 |
| 10:14 AM | $255.07 | Up $0.00 | $255.07 | $255.07 | 0 |
| 10:14 AM | $255.07 | Up $0.00 | $255.07 | $255.07 | 0 |
| 10:14 AM | $255.07 | Up $0.00 | $255.07 | $255.07 | 0 |
| 10:14 AM | $255.07 | Up $0.00 | $255.07 | $255.07 | 0 |
| 10:13 AM | $255.18 | Up $0.19 | $255.18 | $255.06 | 600 |
| 10:10 AM | $254.99 | Up $0.52 | $254.99 | $254.60 | 500 |
| 10:10 AM | $254.99 | Up $0.00 | $254.99 | $254.60 | 0 |
| 10:10 AM | $254.99 | Up $0.00 | $254.99 | $254.60 | 0 |
| 10:09 AM | $254.47 | Up $0.25 | $254.47 | $254.26 | 1,000 |
| 10:06 AM | $254.22 | Down $ -0.11 | $254.23 | $254.22 | 600 |
| 10:06 AM | $254.22 | Up $0.00 | $254.23 | $254.22 | 0 |
| 10:06 AM | $254.22 | Up $0.00 | $254.23 | $254.22 | 0 |
| 10:05 AM | $254.33 | Down $ -0.11 | $254.35 | $254.33 | 300 |
| 10:04 AM | $254.44 | Up $0.11 | $254.44 | $254.43 | 800 |
| 10:02 AM | $254.33 | Up $0.21 | $254.33 | $254.17 | 900 |
| 10:02 AM | $254.33 | Up $0.00 | $254.33 | $254.17 | 0 |
| 10:00 AM | $254.12 | Up $0.15 | $254.12 | $253.83 | 1,700 |
| 10:00 AM | $254.12 | Up $0.00 | $254.12 | $253.83 | 0 |
| 09:59 AM | $253.97 | Down $ -0.02 | $254.02 | $253.97 | 900 |
| 09:57 AM | $253.99 | Down $ -0.03 | $254.00 | $253.99 | 200 |
| 09:57 AM | $253.99 | Up $0.00 | $254.00 | $253.99 | 0 |
| 09:56 AM | $254.02 | Down $ -0.04 | $254.02 | $254.02 | 100 |
| 09:55 AM | $254.07 | Up $0.09 | $254.10 | $254.06 | 1,200 |
| 09:52 AM | $253.98 | Down $0.00 | $253.98 | $253.98 | 100 |
| 09:52 AM | $253.98 | Up $0.00 | $253.98 | $253.98 | 0 |
| 09:52 AM | $253.98 | Up $0.00 | $253.98 | $253.98 | 0 |
| 09:51 AM | $253.98 | Down $ -0.09 | $253.98 | $253.98 | 200 |
| 09:49 AM | $254.07 | Up $0.00 | $254.18 | $253.88 | 600 |
| 09:49 AM | $254.07 | Up $0.00 | $254.18 | $253.88 | 0 |
| 09:45 AM | $254.06 | Up $0.17 | $254.16 | $253.87 | 1,700 |
| 09:45 AM | $254.06 | Up $0.00 | $254.16 | $253.87 | 0 |
| 09:45 AM | $254.06 | Up $0.00 | $254.16 | $253.87 | 0 |
| 09:45 AM | $254.06 | Up $0.00 | $254.16 | $253.87 | 0 |
| 09:43 AM | $253.89 | Down $ -0.35 | $254.23 | $253.89 | 3,000 |
| 09:43 AM | $253.89 | Up $0.00 | $254.23 | $253.89 | 0 |
| 09:42 AM | $254.24 | Down $ -0.47 | $254.70 | $254.24 | 800 |
| 09:41 AM | $254.71 | Up $0.59 | $254.71 | $254.25 | 600 |
| 09:40 AM | $254.12 | Up $0.10 | $254.35 | $253.92 | 1,600 |
| 09:39 AM | $254.02 | Down $ -0.27 | $254.06 | $254.02 | 200 |
| 09:38 AM | $254.29 | Up $0.27 | $254.29 | $254.29 | 100 |
| 09:35 AM | $254.02 | Up $0.23 | $254.55 | $254.02 | 600 |
| 09:35 AM | $254.02 | Up $0.00 | $254.55 | $254.02 | 0 |
| 09:35 AM | $254.02 | Up $0.00 | $254.55 | $254.02 | 0 |
| 09:31 AM | $253.79 | Up $0.53 | $253.81 | $253.79 | 200 |
| 09:31 AM | $253.79 | Up $0.00 | $253.81 | $253.79 | 0 |
| 09:31 AM | $253.79 | Up $0.00 | $253.81 | $253.79 | 0 |
| 09:31 AM | $253.79 | Up $0.00 | $253.81 | $253.79 | 0 |
| 09:30 AM | $253.26 | Down $ -0.23 | $253.89 | $252.53 | 2,100 |
| Previous close | $253.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $252.16 | $256.25 | $256.26 | $251.85 | 211,000 |
| 20-02-2025 | $253.49 | $254.02 | $255.02 | $253.26 | 137,100 |
| 19-02-2025 | $256.40 | $254.82 | $256.62 | $254.43 | 108,400 |
| 18-02-2025 | $255.50 | $252.76 | $255.65 | $252.70 | 138,500 |
| 14-02-2025 | $249.23 | $252.18 | $252.19 | $249.18 | 160,800 |
| 13-02-2025 | $258.02 | $255.00 | $258.32 | $254.59 | 208,700 |
| 12-02-2025 | $248.80 | $251.55 | $252.50 | $246.77 | 377,900 |
| 11-02-2025 | $253.06 | $254.03 | $254.06 | $252.54 | 316,500 |
| 10-02-2025 | $255.90 | $257.01 | $258.35 | $255.80 | 140,100 |
| 07-02-2025 | $251.53 | $252.00 | $252.90 | $251.36 | 136,300 |
| 06-02-2025 | $251.68 | $250.06 | $251.80 | $249.98 | 95,000 |
| 05-02-2025 | $249.60 | $248.30 | $250.02 | $247.97 | 182,500 |
| 04-02-2025 | $243.48 | $244.98 | $245.76 | $243.26 | 159,200 |
| 03-02-2025 | $246.18 | $244.65 | $247.06 | $243.59 | 176,100 |
| 31-01-2025 | $246.63 | $249.90 | $250.59 | $245.84 | 232,100 |
| 30-01-2025 | $252.14 | $255.00 | $255.00 | $251.55 | 144,500 |
| 29-01-2025 | $253.30 | $255.63 | $255.95 | $253.14 | 128,800 |
| 28-01-2025 | $254.07 | $253.12 | $254.78 | $253.12 | 120,600 |
| 27-01-2025 | $254.34 | $255.03 | $255.66 | $253.10 | 110,600 |
| 24-01-2025 | $259.37 | $259.95 | $260.98 | $259.25 | 118,700 |
| 23-01-2025 | $261.48 | $260.11 | $261.85 | $260.10 | 111,200 |
| 22-01-2025 | $258.02 | $255.67 | $258.85 | $255.67 | 160,700 |
| 21-01-2025 | $250.41 | $251.30 | $252.34 | $250.39 | 173,300 |
| 20-01-2025 | $247.66 | $249.13 | $249.33 | $247.24 | 37,800 |
| 17-01-2025 | $246.95 | $245.88 | $247.75 | $245.87 | 109,400 |
| 16-01-2025 | $242.29 | $243.76 | $243.77 | $242.24 | 96,700 |
| 15-01-2025 | $244.35 | $243.75 | $244.48 | $243.25 | 130,400 |
| 14-01-2025 | $240.06 | $238.93 | $240.67 | $238.58 | 87,200 |
| 13-01-2025 | $238.23 | $238.90 | $239.72 | $238.01 | 120,700 |
| 10-01-2025 | $240.02 | $239.69 | $240.84 | $239.02 | 139,400 |
Graphs are not available, please refer to the detailed table