Print

Quotes and Market Data

Find a quote

WASTE CONNECTIONS INC

178.97 Down -0.13 (-0.07 %)

Delayed : 2022/08/05 16:00:01

  • Previous close $179.10
  • Opening $178.92
  • Price Ask $175.42
  • Price Bid $175.42
  • Size Bid 1
  • Size Ask 1
  • Today High $179.77
  • Today Low $177.00
  • 52 Weeks High $183.55
  • 52 Weeks Low $148.05
  • Volume 260,484

Fundamentals

  • P/E Ratio : 52.74
  • Earnings/Share : 5.41
  • Dividends/Share : $0.23
  • Current Div. Yield : 0.66
  • Market Cap (M) : 45,790.94
  • Shares Out (M) : 257.18
  • Exchange : XTSE
  • Ex Dividend Date : 2022/08/17

Intraday history

Hour Last Change High Low Volume
04:00 PM $178.97 Down $ -0.03 $178.97 $178.97 43,400
03:59 PM $179.00 Up $0.00 $179.02 $178.92 9,700
03:58 PM $179.00 Up $0.06 $179.05 $178.87 6,100
03:57 PM $178.94 Up $0.03 $179.00 $178.92 2,800
03:56 PM $178.91 Down $ -0.06 $178.96 $178.90 1,700
03:55 PM $178.97 Up $0.07 $178.97 $178.83 4,000
03:54 PM $178.90 Up $0.15 $178.90 $178.78 1,300
03:53 PM $178.75 Down $ -0.06 $178.84 $178.75 1,000
03:52 PM $178.81 Down $ -0.13 $178.91 $178.78 3,200
03:51 PM $178.94 Up $0.04 $178.94 $178.87 2,200
03:50 PM $178.90 Up $0.15 $178.93 $178.80 5,200
03:49 PM $178.75 Up $0.02 $178.75 $178.67 1,600
03:48 PM $178.73 Down $ -0.12 $178.83 $178.73 1,700
03:47 PM $178.85 Down $ -0.04 $178.91 $178.85 1,400
03:46 PM $178.89 Up $0.05 $178.91 $178.86 1,400
03:45 PM $178.84 Up $0.08 $178.84 $178.75 800
03:44 PM $178.76 Up $0.04 $178.76 $178.70 1,100
03:43 PM $178.72 Up $0.03 $178.72 $178.72 100
03:42 PM $178.69 Up $0.04 $178.81 $178.69 1,700
03:41 PM $178.65 Up $0.02 $178.65 $178.61 200
03:40 PM $178.63 Down $ -0.01 $178.67 $178.63 800
03:39 PM $178.64 Up $0.02 $178.66 $178.61 300
03:38 PM $178.62 Up $0.06 $178.64 $178.62 700
03:37 PM $178.56 Up $0.00 $178.56 $178.56 100
03:36 PM $178.56 Down $ -0.08 $178.64 $178.55 1,200
03:35 PM $178.64 Down $ -0.05 $178.65 $178.62 800
03:33 PM $178.69 Up $0.08 $178.69 $178.62 700
03:33 PM $178.69 Up $0.00 $178.69 $178.62 0
03:32 PM $178.61 Down $ -0.08 $178.72 $178.61 800
03:31 PM $178.69 Up $0.06 $178.77 $178.69 1,300
03:30 PM $178.63 Up $0.04 $178.63 $178.58 200
03:29 PM $178.59 Up $0.07 $178.59 $178.59 100
03:28 PM $178.52 Up $0.16 $178.52 $178.43 700
03:27 PM $178.36 Down $ -0.02 $178.36 $178.36 100
03:26 PM $178.38 Down $ -0.04 $178.40 $178.38 700
03:25 PM $178.42 Up $0.00 $178.42 $178.42 200
03:23 PM $178.42 Up $0.04 $178.42 $178.42 100
03:23 PM $178.42 Up $0.00 $178.42 $178.42 0
03:22 PM $178.38 Up $0.01 $178.40 $178.37 300
03:21 PM $178.37 Down $ -0.01 $178.37 $178.37 300
03:20 PM $178.38 Up $0.00 $178.42 $178.34 1,800
03:18 PM $178.38 Up $0.07 $178.38 $178.36 200
03:18 PM $178.38 Up $0.00 $178.38 $178.36 0
03:17 PM $178.31 Up $0.00 $178.33 $178.29 800
03:16 PM $178.31 Up $0.11 $178.31 $178.31 100
03:15 PM $178.20 Up $0.01 $178.20 $178.20 300
03:14 PM $178.19 Down $ -0.01 $178.19 $178.19 100
03:13 PM $178.20 Up $0.06 $178.25 $178.20 800
03:11 PM $178.14 Up $0.01 $178.15 $178.14 200
03:11 PM $178.14 Up $0.00 $178.15 $178.14 0
03:10 PM $178.13 Down $ -0.03 $178.13 $178.08 500
03:09 PM $178.16 Down $ -0.03 $178.16 $178.16 100
03:08 PM $178.19 Down $ -0.01 $178.21 $178.19 500
03:07 PM $178.20 Down $ -0.03 $178.20 $178.20 100
03:06 PM $178.23 Down $ -0.04 $178.23 $178.23 100
03:05 PM $178.27 Down $ -0.01 $178.27 $178.25 500
03:04 PM $178.28 Up $0.08 $178.28 $178.23 300
03:03 PM $178.20 Down $ -0.01 $178.20 $178.20 100
03:02 PM $178.21 Up $0.10 $178.25 $178.16 1,100
03:00 PM $178.11 Up $0.08 $178.11 $178.11 100
03:00 PM $178.11 Up $0.00 $178.11 $178.11 0
02:59 PM $178.03 Down $ -0.03 $178.07 $178.03 500
02:58 PM $178.06 Up $0.16 $178.06 $177.91 200
02:57 PM $177.90 Down $ -0.03 $177.90 $177.90 100
02:56 PM $177.93 Down $ -0.07 $177.97 $177.93 500
02:55 PM $178.00 Up $0.05 $178.00 $178.00 100
02:54 PM $177.95 Up $0.06 $177.95 $177.93 300
02:53 PM $177.89 Up $0.07 $177.89 $177.85 700
02:52 PM $177.82 Down $ -0.06 $177.87 $177.82 600
02:51 PM $177.88 Up $0.00 $177.89 $177.88 300
02:50 PM $177.88 Up $0.06 $177.88 $177.82 200
02:49 PM $177.82 Down $ -0.05 $177.85 $177.82 400
02:48 PM $177.87 Up $0.08 $177.87 $177.87 300
02:47 PM $177.79 Up $0.00 $177.79 $177.79 100
02:46 PM $177.79 Up $0.05 $177.79 $177.72 600
02:45 PM $177.74 Down $ -0.03 $177.77 $177.74 200
02:44 PM $177.77 Down $ -0.03 $177.77 $177.77 100
02:43 PM $177.80 Up $0.03 $177.80 $177.79 200
02:42 PM $177.77 Down $ -0.02 $177.77 $177.77 100
02:40 PM $177.79 Down $ -0.04 $177.79 $177.79 200
02:40 PM $177.79 Up $0.00 $177.79 $177.79 0
02:39 PM $177.83 Down $ -0.11 $177.90 $177.83 200
02:38 PM $177.94 Up $0.01 $177.94 $177.89 400
02:37 PM $177.93 Down $ -0.02 $177.97 $177.93 300
02:35 PM $177.95 Down $ -0.02 $177.95 $177.93 200
02:35 PM $177.95 Up $0.00 $177.95 $177.93 0
02:34 PM $177.97 Up $0.09 $177.97 $177.92 300
02:33 PM $177.88 Up $0.01 $177.88 $177.88 100
02:32 PM $177.87 Down $ -0.06 $177.87 $177.87 300
02:31 PM $177.93 Down $ -0.03 $177.93 $177.93 100
02:30 PM $177.96 Up $0.01 $177.96 $177.96 200
02:28 PM $177.95 Up $0.02 $177.95 $177.95 100
02:28 PM $177.95 Up $0.00 $177.95 $177.95 0
02:27 PM $177.93 Down $ -0.07 $177.97 $177.93 200
02:26 PM $178.00 Down $ -0.05 $178.02 $178.00 200
02:25 PM $178.05 Up $0.17 $178.05 $178.01 500
02:22 PM $177.88 Up $0.06 $177.98 $177.88 400
02:22 PM $177.88 Up $0.00 $177.98 $177.88 0
02:22 PM $177.88 Up $0.00 $177.98 $177.88 0
02:19 PM $177.82 Up $0.02 $177.82 $177.82 100
02:19 PM $177.82 Up $0.00 $177.82 $177.82 0
02:19 PM $177.82 Up $0.00 $177.82 $177.82 0
02:17 PM $177.80 Down $ -0.02 $177.87 $177.80 500
02:17 PM $177.80 Up $0.00 $177.87 $177.80 0
02:16 PM $177.82 Up $0.01 $177.82 $177.77 300
02:14 PM $177.81 Down $ -0.04 $177.88 $177.81 500
02:14 PM $177.81 Up $0.00 $177.88 $177.81 0
02:13 PM $177.85 Up $0.02 $177.85 $177.85 100
02:11 PM $177.83 Up $0.02 $177.87 $177.83 400
02:11 PM $177.83 Up $0.00 $177.87 $177.83 0
02:09 PM $177.81 Down $ -0.07 $177.83 $177.81 300
02:09 PM $177.81 Up $0.00 $177.83 $177.81 0
02:07 PM $177.88 Up $0.09 $177.90 $177.88 200
02:07 PM $177.88 Up $0.00 $177.90 $177.88 0
02:04 PM $177.79 Up $0.02 $177.79 $177.77 200
02:04 PM $177.79 Up $0.00 $177.79 $177.77 0
02:04 PM $177.79 Up $0.00 $177.79 $177.77 0
02:03 PM $177.77 Up $0.00 $177.77 $177.77 100
02:02 PM $177.77 Up $0.00 $177.77 $177.77 100
02:01 PM $177.77 Up $0.00 $177.77 $177.77 100
02:00 PM $177.77 Down $ -0.05 $177.77 $177.75 200
01:58 PM $177.82 Down $ -0.02 $177.82 $177.82 100
01:58 PM $177.82 Up $0.00 $177.82 $177.82 0
01:57 PM $177.84 Down $ -0.05 $177.86 $177.84 300
01:56 PM $177.89 Up $0.03 $177.89 $177.89 100
01:54 PM $177.86 Up $0.03 $177.86 $177.86 200
01:54 PM $177.86 Up $0.00 $177.86 $177.86 0
01:53 PM $177.83 Down $ -0.11 $177.83 $177.83 100
01:51 PM $177.94 Down $ -0.07 $178.05 $177.94 600
01:51 PM $177.94 Up $0.00 $178.05 $177.94 0
01:49 PM $178.01 Down $ -0.02 $178.01 $178.01 100
01:49 PM $178.01 Up $0.00 $178.01 $178.01 0
01:48 PM $178.03 Down $ -0.04 $178.03 $178.03 100
01:47 PM $178.07 Down $ -0.04 $178.07 $178.07 100
01:46 PM $178.11 Up $0.07 $178.11 $178.07 300
01:45 PM $178.04 Down $ -0.08 $178.10 $178.04 400
01:43 PM $178.12 Up $0.05 $178.12 $178.12 200
01:43 PM $178.12 Up $0.00 $178.12 $178.12 0
01:42 PM $178.07 Down $ -0.10 $178.17 $178.07 1,000
01:41 PM $178.17 Up $0.00 $178.17 $178.17 100
01:40 PM $178.17 Up $0.05 $178.17 $178.17 100
01:39 PM $178.12 Up $0.00 $178.13 $178.12 200
01:37 PM $178.12 Down $ -0.01 $178.12 $178.12 200
01:37 PM $178.12 Up $0.00 $178.12 $178.12 0
01:36 PM $178.13 Down $ -0.03 $178.13 $178.13 100
01:35 PM $178.16 Up $0.00 $178.21 $178.16 700
01:34 PM $178.16 Up $0.07 $178.17 $178.16 200
01:30 PM $178.09 Up $0.01 $178.09 $178.09 100
01:30 PM $178.09 Up $0.00 $178.09 $178.09 0
01:30 PM $178.09 Up $0.00 $178.09 $178.09 0
01:30 PM $178.09 Up $0.00 $178.09 $178.09 0
01:28 PM $178.08 Down $ -0.08 $178.16 $178.08 600
01:28 PM $178.08 Up $0.00 $178.16 $178.08 0
01:26 PM $178.16 Up $0.13 $178.16 $178.12 300
01:26 PM $178.16 Up $0.00 $178.16 $178.12 0
01:23 PM $178.03 Down $ -0.03 $178.06 $178.03 300
01:23 PM $178.03 Up $0.00 $178.06 $178.03 0
01:23 PM $178.03 Up $0.00 $178.06 $178.03 0
01:21 PM $178.06 Down $ -0.05 $178.12 $178.06 200
01:21 PM $178.06 Up $0.00 $178.12 $178.06 0
01:20 PM $178.11 Down $ -0.02 $178.17 $178.11 600
01:19 PM $178.13 Up $0.12 $178.13 $178.09 400
01:18 PM $178.01 Up $0.04 $178.01 $178.01 100
01:17 PM $177.97 Down $ -0.13 $178.07 $177.97 500
01:16 PM $178.10 Up $0.02 $178.10 $178.10 100
01:15 PM $178.08 Down $ -0.06 $178.09 $178.02 500
01:13 PM $178.14 Down $ -0.04 $178.14 $178.14 100
01:13 PM $178.14 Up $0.00 $178.14 $178.14 0
01:12 PM $178.18 Down $ -0.11 $178.24 $178.18 800
01:11 PM $178.29 Up $0.14 $178.29 $178.21 1,100
01:09 PM $178.15 Down $ -0.11 $178.20 $178.15 1,300
01:09 PM $178.15 Up $0.00 $178.20 $178.15 0
01:08 PM $178.26 Up $0.07 $178.28 $178.26 400
01:07 PM $178.19 Down $ -0.01 $178.19 $178.19 100
01:06 PM $178.20 Down $ -0.05 $178.20 $178.20 100
01:05 PM $178.25 Down $ -0.02 $178.28 $178.24 500
01:04 PM $178.27 Up $0.09 $178.27 $178.21 800
01:03 PM $178.18 Down $ -0.03 $178.22 $178.18 400
01:02 PM $178.21 Down $ -0.03 $178.22 $178.21 200
01:01 PM $178.24 Down $ -0.03 $178.26 $178.24 300
01:00 PM $178.27 Up $0.01 $178.27 $178.21 300
12:59 PM $178.26 Up $0.15 $178.26 $178.19 400
12:57 PM $178.11 Up $0.15 $178.11 $178.07 300
12:57 PM $178.11 Up $0.00 $178.11 $178.07 0
12:55 PM $177.96 Up $0.12 $177.96 $177.95 200
12:55 PM $177.96 Up $0.00 $177.96 $177.95 0
12:53 PM $177.84 Up $0.03 $177.93 $177.81 1,500
12:53 PM $177.84 Up $0.00 $177.93 $177.81 0
12:52 PM $177.81 Up $0.08 $177.81 $177.77 400
12:50 PM $177.73 Up $0.06 $177.83 $177.73 600
12:50 PM $177.73 Up $0.00 $177.83 $177.73 0
12:47 PM $177.67 Up $0.07 $177.67 $177.57 200
12:47 PM $177.67 Up $0.00 $177.67 $177.57 0
12:47 PM $177.67 Up $0.00 $177.67 $177.57 0
12:46 PM $177.60 Down $ -0.01 $177.60 $177.60 100
12:45 PM $177.61 Up $0.04 $177.61 $177.61 100
12:44 PM $177.57 Up $0.01 $177.57 $177.57 100
12:43 PM $177.56 Up $0.08 $177.56 $177.55 200
12:42 PM $177.48 Down $ -0.04 $177.50 $177.48 200
12:41 PM $177.52 Up $0.00 $177.59 $177.52 700
12:40 PM $177.52 Down $ -0.01 $177.52 $177.52 100
12:39 PM $177.53 Up $0.00 $177.53 $177.53 100
12:37 PM $177.53 Down $ -0.09 $177.53 $177.53 100
12:37 PM $177.53 Up $0.00 $177.53 $177.53 0
12:35 PM $177.62 Down $ -0.10 $177.65 $177.62 200
12:35 PM $177.62 Up $0.00 $177.65 $177.62 0
12:34 PM $177.72 Down $ -0.01 $177.74 $177.72 400
12:33 PM $177.73 Up $0.00 $177.73 $177.66 600
12:32 PM $177.73 Up $0.12 $177.73 $177.73 100
12:30 PM $177.61 Up $0.12 $177.61 $177.55 700
12:30 PM $177.61 Up $0.00 $177.61 $177.55 0
12:29 PM $177.49 Up $0.09 $177.49 $177.49 100
12:27 PM $177.40 Up $0.01 $177.44 $177.39 400
12:27 PM $177.40 Up $0.00 $177.44 $177.39 0
12:26 PM $177.39 Up $0.04 $177.39 $177.39 100
12:25 PM $177.35 Up $0.17 $177.35 $177.18 700
12:24 PM $177.18 Down $ -0.09 $177.21 $177.18 300
12:23 PM $177.27 Up $0.04 $177.27 $177.27 100
12:22 PM $177.23 Down $ -0.18 $177.33 $177.23 300
12:20 PM $177.41 Down $ -0.10 $177.49 $177.41 500
12:20 PM $177.41 Up $0.00 $177.49 $177.41 0
12:18 PM $177.51 Up $0.01 $177.51 $177.50 200
12:18 PM $177.51 Up $0.00 $177.51 $177.50 0
12:16 PM $177.50 Down $ -0.09 $177.51 $177.50 200
12:16 PM $177.50 Up $0.00 $177.51 $177.50 0
12:15 PM $177.59 Down $ -0.02 $177.67 $177.59 400
12:14 PM $177.61 Up $0.05 $177.61 $177.56 900
12:13 PM $177.56 Up $0.01 $177.57 $177.56 200
12:12 PM $177.55 Up $0.09 $177.55 $177.55 100
12:11 PM $177.46 Up $0.12 $177.46 $177.46 100
12:10 PM $177.34 Down $ -0.03 $177.34 $177.28 600
12:08 PM $177.37 Down $ -0.10 $177.37 $177.37 100
12:08 PM $177.37 Up $0.00 $177.37 $177.37 0
12:07 PM $177.47 Down $ -0.16 $177.53 $177.47 400
12:06 PM $177.63 Up $0.05 $177.67 $177.63 500
12:05 PM $177.58 Down $ -0.03 $177.60 $177.58 1,200
12:04 PM $177.61 Down $ -0.11 $177.69 $177.60 1,400
12:03 PM $177.72 Up $0.17 $177.72 $177.61 200
12:02 PM $177.55 Up $0.03 $177.55 $177.55 100
12:01 PM $177.52 Up $0.10 $177.52 $177.46 300
12:00 PM $177.42 Down $ -0.03 $177.49 $177.42 400
11:59 AM $177.45 Up $0.05 $177.46 $177.40 400
11:56 AM $177.40 Down $ -0.01 $177.50 $177.40 400
11:56 AM $177.40 Up $0.00 $177.50 $177.40 0
11:56 AM $177.40 Up $0.00 $177.50 $177.40 0
11:55 AM $177.41 Up $0.03 $177.43 $177.40 500
11:54 AM $177.38 Down $ -0.03 $177.38 $177.38 100
11:53 AM $177.41 Up $0.07 $177.44 $177.41 300
11:52 AM $177.34 Down $ -0.07 $177.34 $177.28 900
11:50 AM $177.41 Down $ -0.03 $177.43 $177.41 900
11:50 AM $177.41 Up $0.00 $177.43 $177.41 0
11:49 AM $177.44 Up $0.13 $177.44 $177.44 100
11:48 AM $177.31 Down $ -0.05 $177.31 $177.31 100
11:46 AM $177.36 Up $0.06 $177.39 $177.34 500
11:46 AM $177.36 Up $0.00 $177.39 $177.34 0
11:45 AM $177.30 Down $ -0.05 $177.38 $177.30 400
11:43 AM $177.35 Down $ -0.04 $177.36 $177.35 200
11:43 AM $177.35 Up $0.00 $177.36 $177.35 0
11:42 AM $177.39 Up $0.13 $177.41 $177.38 300
11:41 AM $177.26 Down $ -0.01 $177.26 $177.26 100
11:40 AM $177.27 Down $ -0.02 $177.33 $177.27 400
11:38 AM $177.29 Down $ -0.16 $177.33 $177.29 200
11:38 AM $177.29 Up $0.00 $177.33 $177.29 0
11:37 AM $177.45 Down $ -0.08 $177.45 $177.35 700
11:36 AM $177.53 Down $ -0.14 $177.58 $177.53 300
11:35 AM $177.67 Up $0.05 $177.67 $177.67 100
11:34 AM $177.62 Up $0.02 $177.62 $177.53 200
11:33 AM $177.60 Down $ -0.01 $177.66 $177.60 400
11:32 AM $177.61 Up $0.03 $177.61 $177.61 300
11:31 AM $177.58 Down $ -0.06 $177.65 $177.58 500
11:30 AM $177.64 Down $ -0.09 $177.77 $177.64 1,000
11:29 AM $177.73 Down $ -0.10 $177.87 $177.73 300
11:28 AM $177.83 Down $ -0.10 $177.92 $177.83 900
11:27 AM $177.93 Down $ -0.07 $177.93 $177.93 100
11:26 AM $178.00 Up $0.01 $178.06 $178.00 300
11:25 AM $177.99 Up $0.07 $177.99 $177.99 500
11:24 AM $177.92 Up $0.03 $177.92 $177.91 300
11:23 AM $177.89 Down $ -0.15 $178.01 $177.89 1,000
11:22 AM $178.04 Up $0.02 $178.08 $178.04 900
11:21 AM $178.02 Down $ -0.07 $178.17 $178.02 1,300
11:20 AM $178.09 Up $0.15 $178.11 $178.05 1,000
11:18 AM $177.94 Up $0.05 $177.94 $177.88 300
11:18 AM $177.94 Up $0.00 $177.94 $177.88 0
11:17 AM $177.89 Down $ -0.05 $177.90 $177.83 400
11:16 AM $177.94 Up $0.07 $177.94 $177.87 400
11:15 AM $177.87 Up $0.15 $177.88 $177.75 1,200
11:14 AM $177.72 Down $ -0.03 $177.73 $177.68 1,100
11:13 AM $177.75 Down $ -0.01 $177.79 $177.74 300
11:12 AM $177.76 Down $ -0.03 $177.76 $177.76 100
11:11 AM $177.79 Up $0.06 $177.83 $177.79 600
11:10 AM $177.73 Up $0.22 $177.73 $177.65 200
11:08 AM $177.51 Down $ -0.11 $177.59 $177.49 900
11:08 AM $177.51 Up $0.00 $177.59 $177.49 0
11:07 AM $177.62 Up $0.15 $177.62 $177.61 300
11:05 AM $177.47 Up $0.01 $177.47 $177.47 300
11:05 AM $177.47 Up $0.00 $177.47 $177.47 0
11:04 AM $177.46 Up $0.07 $177.49 $177.43 1,100
11:02 AM $177.39 Down $ -0.11 $177.48 $177.39 400
11:02 AM $177.39 Up $0.00 $177.48 $177.39 0
11:01 AM $177.50 Down $ -0.07 $177.52 $177.50 200
11:00 AM $177.57 Down $ -0.05 $177.64 $177.57 200
10:59 AM $177.62 Up $0.00 $177.67 $177.62 300
10:58 AM $177.62 Up $0.06 $177.62 $177.57 700
10:57 AM $177.56 Down $ -0.02 $177.56 $177.56 200
10:56 AM $177.58 Down $ -0.06 $177.58 $177.58 100
10:55 AM $177.64 Up $0.13 $177.64 $177.45 1,400
10:54 AM $177.51 Up $0.29 $177.51 $177.51 100
10:53 AM $177.22 Down $ -0.09 $177.29 $177.16 700
10:52 AM $177.31 Down $ -0.08 $177.31 $177.31 200
10:51 AM $177.39 Down $ -0.08 $177.39 $177.28 600
10:50 AM $177.47 Down $ -0.06 $177.51 $177.47 300
10:49 AM $177.53 Up $0.12 $177.53 $177.39 2,400
10:48 AM $177.41 Up $0.26 $177.41 $177.26 700
10:47 AM $177.15 Up $0.12 $177.19 $177.03 600
10:46 AM $177.03 Down $ -0.05 $177.03 $177.02 300
10:45 AM $177.08 Down $ -0.02 $177.08 $177.00 500
10:44 AM $177.10 Up $0.05 $177.16 $177.10 400
10:43 AM $177.05 Up $0.05 $177.05 $177.05 200
10:42 AM $177.00 Down $ -0.19 $177.18 $177.00 400
10:41 AM $177.19 Down $ -0.27 $177.50 $177.19 1,600
10:40 AM $177.46 Up $0.18 $177.46 $177.40 500
10:39 AM $177.28 Down $ -0.18 $177.35 $177.28 300
10:37 AM $177.46 Up $0.13 $177.48 $177.35 2,400
10:37 AM $177.46 Up $0.00 $177.48 $177.35 0
10:36 AM $177.33 Down $ -0.08 $177.33 $177.33 100
10:35 AM $177.41 Up $0.14 $177.41 $177.27 900
10:34 AM $177.27 Up $0.02 $177.38 $177.27 500
10:33 AM $177.25 Down $ -0.31 $177.46 $177.24 1,100
10:32 AM $177.56 Down $ -0.09 $177.70 $177.56 1,700
10:31 AM $177.65 Down $ -0.41 $178.06 $177.65 1,100
10:30 AM $178.06 Down $ -0.17 $178.13 $178.06 400
10:29 AM $178.23 Up $0.06 $178.25 $178.18 800
10:28 AM $178.17 Down $ -0.08 $178.17 $178.17 100
10:27 AM $178.25 Down $ -0.01 $178.30 $178.20 700
10:26 AM $178.26 Down $ -0.28 $178.34 $178.26 400
10:25 AM $178.54 Down $ -0.03 $178.57 $178.49 600
10:24 AM $178.57 Down $ -0.06 $178.63 $178.52 500
10:23 AM $178.63 Down $ -0.03 $178.70 $178.63 200
10:22 AM $178.66 Down $ -0.14 $178.81 $178.66 500
10:20 AM $178.80 Down $ -0.11 $178.95 $178.80 1,300
10:20 AM $178.80 Up $0.00 $178.95 $178.80 0
10:19 AM $178.91 Down $ -0.08 $178.98 $178.91 300
10:18 AM $178.99 Up $0.10 $179.03 $178.92 600
10:17 AM $178.89 Up $0.16 $178.89 $178.81 300
10:16 AM $178.73 Up $0.14 $178.74 $178.73 200
10:15 AM $178.59 Down $ -0.11 $178.61 $178.59 400
10:13 AM $178.70 Down $ -0.18 $178.96 $178.58 800
10:13 AM $178.70 Up $0.00 $178.96 $178.58 0
10:12 AM $178.88 Down $ -0.03 $179.10 $178.88 600
10:11 AM $178.91 Down $ -0.03 $178.91 $178.91 100
10:10 AM $178.94 Up $0.05 $179.01 $178.85 500
10:09 AM $178.89 Up $0.14 $178.90 $178.73 400
10:08 AM $178.75 Down $ -0.02 $178.87 $178.67 500
10:07 AM $178.77 Up $0.00 $178.77 $178.77 100
10:06 AM $178.77 Up $0.03 $178.86 $178.77 500
10:05 AM $178.74 Down $ -0.10 $178.92 $178.74 1,100
10:04 AM $178.84 Up $0.15 $178.87 $178.70 1,100
10:03 AM $178.69 Down $ -0.04 $178.77 $178.59 600
10:02 AM $178.73 Up $0.18 $178.73 $178.50 900
10:01 AM $178.55 Down $ -0.36 $178.68 $178.55 800
10:00 AM $178.91 Up $0.01 $178.95 $178.77 2,600
09:59 AM $178.90 Down $ -0.13 $178.95 $178.90 1,300
09:58 AM $179.03 Down $ -0.22 $179.16 $179.03 900
09:57 AM $179.25 Down $ -0.12 $179.31 $179.23 1,200
09:56 AM $179.37 Up $0.15 $179.44 $179.24 1,100
09:55 AM $179.22 Down $ -0.21 $179.43 $179.02 1,200
09:54 AM $179.43 Up $0.24 $179.44 $179.34 2,000
09:53 AM $179.19 Up $0.14 $179.19 $178.99 1,300
09:52 AM $179.05 Down $ -0.08 $179.33 $179.05 1,200
09:51 AM $179.13 Up $0.21 $179.13 $178.95 1,200
09:50 AM $178.92 Up $0.04 $178.92 $178.80 400
09:49 AM $178.88 Down $ -0.03 $179.14 $178.88 1,400
09:48 AM $178.91 Down $ -0.03 $178.99 $178.88 900
09:47 AM $178.94 Down $ -0.05 $179.14 $178.94 800
09:46 AM $178.99 Up $0.23 $178.99 $178.74 1,300
09:45 AM $178.76 Down $ -0.03 $178.92 $178.74 1,000
09:44 AM $178.79 Down $ -0.20 $178.93 $178.79 1,500
09:43 AM $178.99 Down $ -0.27 $179.18 $178.90 2,300
09:42 AM $179.26 Down $ -0.10 $179.38 $179.17 1,200
09:41 AM $179.36 Down $ -0.19 $179.56 $179.31 4,000
09:40 AM $179.55 Down $ -0.05 $179.75 $179.54 900
09:39 AM $179.60 Up $0.15 $179.60 $179.32 900
09:38 AM $179.45 Up $0.15 $179.50 $179.36 1,900
09:37 AM $179.30 Up $0.06 $179.30 $179.10 800
09:36 AM $179.24 Down $ -0.06 $179.24 $178.99 900
09:35 AM $179.30 Up $0.11 $179.33 $179.15 3,700
09:34 AM $179.19 Down $ -0.25 $179.43 $179.19 800
09:33 AM $179.44 Up $0.16 $179.44 $179.30 200
09:32 AM $179.28 Down $ -0.07 $179.77 $179.14 2,400
09:31 AM $179.35 Up $0.41 $179.35 $179.04 1,600
09:30 AM $178.94 Down $ -0.16 $178.94 $178.92 600
Previous close $179.10

One month history

Date Closing Opening High Low Volume
05-08-2022 $178.97 $177.49 $179.05 $177.18 152,400
04-08-2022 $179.10 $179.70 $179.71 $177.94 276,300
03-08-2022 $174.30 $173.84 $175.47 $173.56 152,500
02-08-2022 $169.42 $169.95 $170.51 $169.37 123,800
29-07-2022 $170.67 $170.35 $170.96 $169.80 118,900
28-07-2022 $167.85 $167.60 $168.41 $167.43 131,500
27-07-2022 $164.31 $164.18 $165.01 $163.42 318,900
26-07-2022 $162.87 $162.16 $162.99 $161.84 193,700
25-07-2022 $163.51 $163.21 $163.58 $162.57 75,800
22-07-2022 $163.15 $163.33 $163.60 $162.38 103,500
21-07-2022 $164.27 $163.89 $164.80 $163.74 129,100
20-07-2022 $161.29 $161.56 $162.01 $161.15 122,300
19-07-2022 $161.29 $160.09 $161.71 $159.59 182,800
18-07-2022 $159.37 $160.41 $161.10 $159.02 204,800
15-07-2022 $162.04 $162.51 $162.61 $161.50 153,900
14-07-2022 $162.72 $163.27 $163.56 $162.39 355,600
13-07-2022 $159.73 $159.22 $160.62 $159.22 143,300
12-07-2022 $159.51 $161.47 $161.74 $159.14 244,200
11-07-2022 $162.65 $162.76 $162.94 $162.07 191,600
08-07-2022 $162.64 $162.48 $163.09 $162.26 240,500
07-07-2022 $163.60 $163.52 $164.20 $163.20 155,800
06-07-2022 $164.64 $164.59 $165.66 $164.22 304,800
05-07-2022 $162.55 $160.63 $162.63 $160.53 244,400
04-07-2022 $160.90 $161.92 $161.96 $160.63 49,700
30-06-2022 $159.60 $160.42 $160.80 $159.27 253,300
29-06-2022 $160.74 $158.07 $160.87 $158.04 146,000
28-06-2022 $156.61 $158.20 $158.98 $156.33 174,000
27-06-2022 $158.52 $159.18 $159.45 $158.11 120,900
24-06-2022 $158.25 $156.87 $158.27 $156.85 179,300
23-06-2022 $156.45 $154.07 $156.80 $153.91 218,800
Graphs are not available, please refer to the detailed table
Back to top