Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
245.64 Up 4.97 (2.02 %)
Delayed : 2025/11/20 04:12:35
- Previous close $240.67
- Opening $241.09
- Price Ask $234.00
- Price Bid $234.00
- Size Bid 1
- Size Ask 3
- Today High $246.01
- Today Low $240.65
- 52 Weeks High $284.73
- 52 Weeks Low $229.10
- Volume 372,485
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $245.64 | Down $ -0.01 | $245.64 | $245.64 | 86,200 |
| 03:59 PM | $245.65 | Up $0.01 | $245.70 | $245.57 | 8,800 |
| 03:58 PM | $245.64 | Up $0.07 | $245.64 | $245.49 | 4,400 |
| 03:57 PM | $245.57 | Down $ -0.08 | $245.65 | $245.57 | 2,500 |
| 03:56 PM | $245.65 | Down $ -0.05 | $245.70 | $245.50 | 3,500 |
| 03:55 PM | $245.70 | Down $ -0.20 | $245.85 | $245.70 | 4,600 |
| 03:54 PM | $245.90 | Down $ -0.11 | $246.01 | $245.90 | 5,300 |
| 03:53 PM | $246.01 | Up $0.06 | $246.01 | $245.91 | 1,000 |
| 03:52 PM | $245.95 | Up $0.06 | $245.95 | $245.87 | 1,800 |
| 03:51 PM | $245.89 | Up $0.06 | $245.89 | $245.81 | 2,100 |
| 03:50 PM | $245.83 | Up $0.01 | $245.95 | $245.74 | 5,400 |
| 03:49 PM | $245.82 | Up $0.07 | $245.86 | $245.74 | 1,900 |
| 03:48 PM | $245.75 | Down $ -0.09 | $245.84 | $245.67 | 4,900 |
| 03:47 PM | $245.84 | Down $ -0.01 | $245.87 | $245.84 | 1,600 |
| 03:46 PM | $245.85 | Up $0.09 | $245.85 | $245.78 | 1,400 |
| 03:45 PM | $245.76 | Down $ -0.08 | $245.79 | $245.76 | 700 |
| 03:44 PM | $245.84 | Up $0.13 | $245.84 | $245.70 | 1,900 |
| 03:43 PM | $245.71 | Up $0.02 | $245.73 | $245.65 | 700 |
| 03:42 PM | $245.69 | Up $0.02 | $245.69 | $245.65 | 2,900 |
| 03:41 PM | $245.67 | Down $ -0.09 | $245.67 | $245.67 | 200 |
| 03:40 PM | $245.76 | Up $0.10 | $245.76 | $245.57 | 2,200 |
| 03:39 PM | $245.66 | Up $0.04 | $245.66 | $245.64 | 400 |
| 03:38 PM | $245.62 | Up $0.00 | $245.63 | $245.62 | 200 |
| 03:37 PM | $245.62 | Up $0.08 | $245.62 | $245.60 | 200 |
| 03:36 PM | $245.54 | Up $0.00 | $245.54 | $245.54 | 100 |
| 03:35 PM | $245.54 | Up $0.08 | $245.60 | $245.49 | 1,200 |
| 03:34 PM | $245.46 | Up $0.00 | $245.46 | $245.46 | 200 |
| 03:33 PM | $245.46 | Down $ -0.19 | $245.68 | $245.46 | 1,600 |
| 03:32 PM | $245.65 | Up $0.04 | $245.65 | $245.58 | 500 |
| 03:31 PM | $245.61 | Up $0.12 | $245.61 | $245.52 | 1,200 |
| 03:30 PM | $245.49 | Down $ -0.01 | $245.49 | $245.38 | 1,100 |
| 03:29 PM | $245.50 | Down $ -0.02 | $245.56 | $245.49 | 1,100 |
| 03:28 PM | $245.52 | Up $0.00 | $245.52 | $245.47 | 900 |
| 03:27 PM | $245.52 | Up $0.01 | $245.55 | $245.49 | 900 |
| 03:26 PM | $245.51 | Down $ -0.06 | $245.51 | $245.42 | 300 |
| 03:25 PM | $245.57 | Down $ -0.01 | $245.61 | $245.57 | 300 |
| 03:24 PM | $245.58 | Up $0.11 | $245.58 | $245.52 | 500 |
| 03:23 PM | $245.48 | Down $ -0.08 | $245.52 | $245.48 | 300 |
| 03:22 PM | $245.55 | Up $0.02 | $245.55 | $245.53 | 200 |
| 03:21 PM | $245.53 | Up $0.06 | $245.53 | $245.47 | 800 |
| 03:20 PM | $245.47 | Down $ -0.03 | $245.50 | $245.47 | 200 |
| 03:19 PM | $245.50 | Down $ -0.10 | $245.59 | $245.50 | 700 |
| 03:18 PM | $245.60 | Down $ -0.11 | $245.62 | $245.55 | 800 |
| 03:17 PM | $245.71 | Up $0.15 | $245.71 | $245.59 | 1,100 |
| 03:16 PM | $245.56 | Down $ -0.06 | $245.56 | $245.56 | 200 |
| 03:15 PM | $245.62 | Up $0.03 | $245.63 | $245.62 | 200 |
| 03:14 PM | $245.59 | Up $0.06 | $245.59 | $245.59 | 100 |
| 03:13 PM | $245.53 | Up $0.06 | $245.54 | $245.50 | 500 |
| 03:12 PM | $245.48 | Down $ -0.03 | $245.48 | $245.48 | 200 |
| 03:11 PM | $245.50 | Down $ -0.09 | $245.54 | $245.50 | 300 |
| 03:10 PM | $245.59 | Down $ -0.01 | $245.61 | $245.55 | 1,000 |
| 03:08 PM | $245.60 | Up $0.03 | $245.60 | $245.60 | 100 |
| 03:08 PM | $245.60 | Up $0.00 | $245.60 | $245.60 | 0 |
| 03:07 PM | $245.57 | Up $0.02 | $245.57 | $245.53 | 600 |
| 03:06 PM | $245.55 | Up $0.03 | $245.55 | $245.54 | 200 |
| 03:05 PM | $245.52 | Up $0.13 | $245.52 | $245.52 | 200 |
| 03:04 PM | $245.39 | Down $ -0.12 | $245.50 | $245.39 | 500 |
| 03:03 PM | $245.51 | Down $ -0.06 | $245.51 | $245.51 | 100 |
| 03:02 PM | $245.57 | Up $0.07 | $245.57 | $245.57 | 200 |
| 03:01 PM | $245.50 | Up $0.07 | $245.50 | $245.48 | 500 |
| 03:00 PM | $245.43 | Up $0.07 | $245.43 | $245.43 | 100 |
| 02:59 PM | $245.36 | Up $0.04 | $245.43 | $245.36 | 600 |
| 02:57 PM | $245.32 | Down $ -0.11 | $245.47 | $245.31 | 900 |
| 02:57 PM | $245.32 | Up $0.00 | $245.47 | $245.31 | 0 |
| 02:56 PM | $245.43 | Up $0.01 | $245.43 | $245.42 | 200 |
| 02:55 PM | $245.42 | Up $0.08 | $245.42 | $245.31 | 500 |
| 02:54 PM | $245.34 | Up $0.06 | $245.46 | $245.30 | 1,200 |
| 02:53 PM | $245.28 | Up $0.07 | $245.28 | $245.27 | 300 |
| 02:52 PM | $245.21 | Down $ -0.03 | $245.21 | $245.20 | 300 |
| 02:51 PM | $245.24 | Up $0.04 | $245.24 | $245.24 | 200 |
| 02:50 PM | $245.20 | Up $0.22 | $245.20 | $245.07 | 700 |
| 02:49 PM | $244.98 | Down $ -0.01 | $245.01 | $244.98 | 1,200 |
| 02:48 PM | $244.99 | Up $0.03 | $244.99 | $244.94 | 1,000 |
| 02:47 PM | $244.96 | Down $ -0.04 | $244.99 | $244.94 | 700 |
| 02:46 PM | $245.00 | Down $ -0.02 | $245.00 | $245.00 | 200 |
| 02:45 PM | $245.02 | Down $ -0.14 | $245.02 | $244.99 | 200 |
| 02:44 PM | $245.16 | Up $0.08 | $245.16 | $245.04 | 500 |
| 02:43 PM | $245.08 | Up $0.10 | $245.10 | $245.06 | 800 |
| 02:42 PM | $244.98 | Down $ -0.17 | $245.07 | $244.98 | 400 |
| 02:40 PM | $245.15 | Up $0.11 | $245.15 | $245.07 | 300 |
| 02:40 PM | $245.15 | Up $0.00 | $245.15 | $245.07 | 0 |
| 02:39 PM | $245.04 | Up $0.14 | $245.08 | $244.95 | 800 |
| 02:38 PM | $244.90 | Up $0.06 | $244.90 | $244.89 | 400 |
| 02:37 PM | $244.83 | Down $ -0.08 | $244.91 | $244.83 | 700 |
| 02:36 PM | $244.91 | Down $ -0.08 | $244.99 | $244.91 | 2,100 |
| 02:34 PM | $244.99 | Up $0.16 | $244.99 | $244.83 | 600 |
| 02:34 PM | $244.99 | Up $0.00 | $244.99 | $244.83 | 0 |
| 02:32 PM | $244.83 | Down $ -0.01 | $244.83 | $244.68 | 700 |
| 02:32 PM | $244.83 | Up $0.00 | $244.83 | $244.68 | 0 |
| 02:31 PM | $244.84 | Up $0.04 | $244.84 | $244.84 | 200 |
| 02:30 PM | $244.80 | Up $0.05 | $244.84 | $244.70 | 1,600 |
| 02:29 PM | $244.75 | Up $0.08 | $244.81 | $244.75 | 500 |
| 02:28 PM | $244.67 | Down $ -0.03 | $244.75 | $244.67 | 200 |
| 02:27 PM | $244.70 | Down $ -0.14 | $244.77 | $244.70 | 400 |
| 02:26 PM | $244.84 | Up $0.03 | $244.87 | $244.70 | 1,500 |
| 02:25 PM | $244.81 | Up $0.02 | $244.87 | $244.81 | 400 |
| 02:24 PM | $244.79 | Up $0.01 | $244.91 | $244.71 | 1,100 |
| 02:22 PM | $244.78 | Down $ -0.02 | $244.88 | $244.72 | 700 |
| 02:22 PM | $244.78 | Up $0.00 | $244.88 | $244.72 | 0 |
| 02:20 PM | $244.80 | Up $0.06 | $244.91 | $244.80 | 900 |
| 02:20 PM | $244.80 | Up $0.00 | $244.91 | $244.80 | 0 |
| 02:19 PM | $244.74 | Up $0.14 | $244.74 | $244.74 | 100 |
| 02:18 PM | $244.60 | Down $ -0.41 | $244.99 | $244.60 | 1,900 |
| 02:17 PM | $245.01 | Down $ -0.02 | $245.07 | $245.01 | 1,400 |
| 02:16 PM | $245.03 | Down $ -0.08 | $245.09 | $245.03 | 300 |
| 02:15 PM | $245.11 | Up $0.00 | $245.18 | $245.11 | 400 |
| 02:14 PM | $245.11 | Up $0.06 | $245.12 | $245.10 | 500 |
| 02:13 PM | $245.05 | Up $0.08 | $245.05 | $245.00 | 1,200 |
| 02:11 PM | $244.97 | Down $ -0.09 | $244.97 | $244.97 | 100 |
| 02:11 PM | $244.97 | Up $0.00 | $244.97 | $244.97 | 0 |
| 02:10 PM | $245.06 | Down $ -0.37 | $245.43 | $245.06 | 1,600 |
| 02:09 PM | $245.43 | Down $0.00 | $245.48 | $245.43 | 600 |
| 02:08 PM | $245.43 | Down $ -0.02 | $245.53 | $245.43 | 200 |
| 02:07 PM | $245.45 | Up $0.12 | $245.45 | $245.41 | 200 |
| 02:06 PM | $245.33 | Up $0.12 | $245.36 | $245.17 | 1,000 |
| 02:05 PM | $245.21 | Up $0.10 | $245.21 | $245.21 | 100 |
| 02:04 PM | $245.11 | Down $ -0.05 | $245.11 | $244.96 | 1,300 |
| 02:02 PM | $245.16 | Down $ -0.01 | $245.24 | $245.16 | 500 |
| 02:02 PM | $245.16 | Up $0.00 | $245.24 | $245.16 | 0 |
| 02:01 PM | $245.17 | Up $0.17 | $245.17 | $245.05 | 700 |
| 02:00 PM | $245.00 | Down $ -0.06 | $245.00 | $245.00 | 500 |
| 01:59 PM | $245.05 | Up $0.13 | $245.05 | $244.92 | 2,300 |
| 01:58 PM | $244.92 | Down $ -0.02 | $244.95 | $244.92 | 300 |
| 01:57 PM | $244.94 | Up $0.10 | $244.94 | $244.89 | 200 |
| 01:56 PM | $244.84 | Down $ -0.10 | $244.94 | $244.84 | 3,700 |
| 01:55 PM | $244.95 | Down $ -0.08 | $245.02 | $244.95 | 4,300 |
| 01:51 PM | $245.02 | Up $0.09 | $245.02 | $244.91 | 1,000 |
| 01:51 PM | $245.02 | Up $0.00 | $245.02 | $244.91 | 0 |
| 01:51 PM | $245.02 | Up $0.00 | $245.02 | $244.91 | 0 |
| 01:51 PM | $245.02 | Up $0.00 | $245.02 | $244.91 | 0 |
| 01:48 PM | $244.93 | Up $0.02 | $244.93 | $244.93 | 900 |
| 01:48 PM | $244.93 | Up $0.00 | $244.93 | $244.93 | 0 |
| 01:48 PM | $244.93 | Up $0.00 | $244.93 | $244.93 | 0 |
| 01:47 PM | $244.91 | Up $0.03 | $244.96 | $244.91 | 600 |
| 01:46 PM | $244.88 | Down $ -0.01 | $244.88 | $244.88 | 300 |
| 01:45 PM | $244.89 | Down $ -0.09 | $244.90 | $244.89 | 200 |
| 01:44 PM | $244.98 | Down $ -0.03 | $245.01 | $244.93 | 800 |
| 01:43 PM | $245.01 | Up $0.01 | $245.01 | $244.93 | 500 |
| 01:42 PM | $245.00 | Up $0.23 | $245.00 | $244.72 | 1,400 |
| 01:41 PM | $244.77 | Down $ -0.05 | $244.77 | $244.77 | 200 |
| 01:40 PM | $244.82 | Up $0.07 | $244.82 | $244.81 | 200 |
| 01:39 PM | $244.75 | Up $0.08 | $244.75 | $244.74 | 200 |
| 01:38 PM | $244.67 | Down $ -0.10 | $244.77 | $244.67 | 500 |
| 01:36 PM | $244.77 | Up $0.10 | $244.77 | $244.57 | 400 |
| 01:36 PM | $244.77 | Up $0.00 | $244.77 | $244.57 | 0 |
| 01:35 PM | $244.67 | Up $0.07 | $244.67 | $244.61 | 1,000 |
| 01:32 PM | $244.60 | Down $ -0.05 | $244.66 | $244.60 | 300 |
| 01:32 PM | $244.60 | Up $0.00 | $244.66 | $244.60 | 0 |
| 01:32 PM | $244.60 | Up $0.00 | $244.66 | $244.60 | 0 |
| 01:31 PM | $244.65 | Down $ -0.12 | $244.65 | $244.59 | 800 |
| 01:30 PM | $244.77 | Up $0.04 | $244.77 | $244.77 | 100 |
| 01:28 PM | $244.73 | Down $ -0.13 | $244.80 | $244.73 | 200 |
| 01:28 PM | $244.73 | Up $0.00 | $244.80 | $244.73 | 0 |
| 01:26 PM | $244.86 | Up $0.09 | $244.86 | $244.80 | 600 |
| 01:26 PM | $244.86 | Up $0.00 | $244.86 | $244.80 | 0 |
| 01:25 PM | $244.77 | Down $ -0.03 | $244.86 | $244.77 | 300 |
| 01:24 PM | $244.80 | Up $0.04 | $244.80 | $244.73 | 600 |
| 01:23 PM | $244.76 | Down $ -0.04 | $244.80 | $244.76 | 400 |
| 01:22 PM | $244.80 | Up $0.08 | $244.80 | $244.80 | 100 |
| 01:21 PM | $244.72 | Up $0.01 | $244.72 | $244.72 | 200 |
| 01:20 PM | $244.71 | Up $0.01 | $244.71 | $244.59 | 300 |
| 01:18 PM | $244.70 | Up $0.14 | $244.70 | $244.64 | 300 |
| 01:18 PM | $244.70 | Up $0.00 | $244.70 | $244.64 | 0 |
| 01:17 PM | $244.56 | Up $0.00 | $244.56 | $244.40 | 1,600 |
| 01:16 PM | $244.56 | Down $ -0.10 | $244.56 | $244.56 | 100 |
| 01:15 PM | $244.66 | Down $ -0.05 | $244.67 | $244.58 | 400 |
| 01:11 PM | $244.71 | Down $ -0.10 | $244.75 | $244.71 | 900 |
| 01:11 PM | $244.71 | Up $0.00 | $244.75 | $244.71 | 0 |
| 01:11 PM | $244.71 | Up $0.00 | $244.75 | $244.71 | 0 |
| 01:11 PM | $244.71 | Up $0.00 | $244.75 | $244.71 | 0 |
| 01:10 PM | $244.81 | Up $0.04 | $244.81 | $244.81 | 100 |
| 01:08 PM | $244.77 | Down $ -0.08 | $244.77 | $244.77 | 100 |
| 01:08 PM | $244.77 | Up $0.00 | $244.77 | $244.77 | 0 |
| 01:07 PM | $244.85 | Up $0.15 | $244.85 | $244.78 | 400 |
| 01:06 PM | $244.70 | Up $0.01 | $244.74 | $244.70 | 1,400 |
| 01:05 PM | $244.69 | Down $ -0.09 | $244.69 | $244.69 | 100 |
| 01:04 PM | $244.78 | Up $0.08 | $244.78 | $244.72 | 800 |
| 01:03 PM | $244.70 | Down $ -0.07 | $244.70 | $244.70 | 200 |
| 01:02 PM | $244.77 | Up $0.23 | $244.77 | $244.62 | 1,100 |
| 01:01 PM | $244.54 | Up $0.12 | $244.54 | $244.52 | 800 |
| 01:00 PM | $244.42 | Up $0.09 | $244.52 | $244.35 | 1,200 |
| 12:59 PM | $244.33 | Down $ -0.01 | $244.37 | $244.33 | 600 |
| 12:58 PM | $244.33 | Down $ -0.03 | $244.35 | $244.30 | 2,200 |
| 12:57 PM | $244.36 | Down $ -0.01 | $244.37 | $244.35 | 500 |
| 12:56 PM | $244.37 | Up $0.15 | $244.37 | $244.19 | 1,300 |
| 12:54 PM | $244.22 | Up $0.01 | $244.31 | $244.22 | 300 |
| 12:54 PM | $244.22 | Up $0.00 | $244.31 | $244.22 | 0 |
| 12:53 PM | $244.21 | Up $0.26 | $244.21 | $244.07 | 1,400 |
| 12:52 PM | $243.95 | Up $0.17 | $244.03 | $243.87 | 1,500 |
| 12:49 PM | $243.78 | Up $0.06 | $243.78 | $243.76 | 200 |
| 12:49 PM | $243.78 | Up $0.00 | $243.78 | $243.76 | 0 |
| 12:49 PM | $243.78 | Up $0.00 | $243.78 | $243.76 | 0 |
| 12:48 PM | $243.72 | Up $0.18 | $243.72 | $243.64 | 600 |
| 12:47 PM | $243.54 | Up $0.14 | $243.54 | $243.54 | 200 |
| 12:45 PM | $243.40 | Down $ -0.03 | $243.40 | $243.40 | 100 |
| 12:45 PM | $243.40 | Up $0.00 | $243.40 | $243.40 | 0 |
| 12:44 PM | $243.43 | Up $0.18 | $243.43 | $243.32 | 700 |
| 12:43 PM | $243.25 | Down $ -0.01 | $243.30 | $243.25 | 1,400 |
| 12:42 PM | $243.26 | Down $ -0.11 | $243.26 | $243.26 | 500 |
| 12:41 PM | $243.37 | Up $0.04 | $243.37 | $243.30 | 1,100 |
| 12:40 PM | $243.33 | Up $0.15 | $243.33 | $243.29 | 600 |
| 12:39 PM | $243.18 | Down $ -0.07 | $243.27 | $243.18 | 400 |
| 12:38 PM | $243.25 | Down $ -0.03 | $243.25 | $243.25 | 100 |
| 12:37 PM | $243.28 | Up $0.01 | $243.28 | $243.28 | 200 |
| 12:35 PM | $243.27 | Up $0.14 | $243.27 | $243.16 | 400 |
| 12:35 PM | $243.27 | Up $0.00 | $243.27 | $243.16 | 0 |
| 12:34 PM | $243.13 | Up $0.15 | $243.13 | $243.05 | 1,300 |
| 12:32 PM | $242.98 | Down $ -0.09 | $242.99 | $242.98 | 200 |
| 12:32 PM | $242.98 | Up $0.00 | $242.99 | $242.98 | 0 |
| 12:30 PM | $243.07 | Up $0.04 | $243.07 | $243.07 | 100 |
| 12:30 PM | $243.07 | Up $0.00 | $243.07 | $243.07 | 0 |
| 12:29 PM | $243.03 | Up $0.05 | $243.06 | $243.03 | 400 |
| 12:28 PM | $242.98 | Down $ -0.07 | $242.98 | $242.98 | 100 |
| 12:27 PM | $243.05 | Up $0.09 | $243.05 | $242.95 | 300 |
| 12:25 PM | $242.96 | Up $0.07 | $242.96 | $242.86 | 800 |
| 12:25 PM | $242.96 | Up $0.00 | $242.96 | $242.86 | 0 |
| 12:24 PM | $242.89 | Up $0.27 | $242.89 | $242.73 | 1,100 |
| 12:22 PM | $242.62 | Up $0.13 | $242.62 | $242.49 | 300 |
| 12:22 PM | $242.62 | Up $0.00 | $242.62 | $242.49 | 0 |
| 12:21 PM | $242.49 | Up $0.07 | $242.49 | $242.49 | 100 |
| 12:20 PM | $242.42 | Up $0.02 | $242.42 | $242.34 | 800 |
| 12:19 PM | $242.40 | Up $0.16 | $242.40 | $242.32 | 500 |
| 12:17 PM | $242.24 | Up $0.00 | $242.35 | $242.24 | 1,000 |
| 12:17 PM | $242.24 | Up $0.00 | $242.35 | $242.24 | 0 |
| 12:16 PM | $242.24 | Down $ -0.03 | $242.24 | $242.24 | 200 |
| 12:15 PM | $242.27 | Up $0.08 | $242.27 | $242.27 | 200 |
| 12:13 PM | $242.19 | Up $0.07 | $242.19 | $242.12 | 1,200 |
| 12:13 PM | $242.19 | Up $0.00 | $242.19 | $242.12 | 0 |
| 12:12 PM | $242.12 | Up $0.07 | $242.12 | $242.12 | 200 |
| 12:11 PM | $242.05 | Down $ -0.10 | $242.05 | $242.05 | 200 |
| 12:10 PM | $242.15 | Up $0.17 | $242.15 | $242.03 | 1,000 |
| 12:08 PM | $241.98 | Down $ -0.14 | $242.10 | $241.98 | 800 |
| 12:08 PM | $241.98 | Up $0.00 | $242.10 | $241.98 | 0 |
| 12:07 PM | $242.12 | Up $0.01 | $242.12 | $242.12 | 200 |
| 12:06 PM | $242.11 | Up $0.12 | $242.11 | $242.04 | 500 |
| 12:04 PM | $241.99 | Up $0.01 | $241.99 | $241.93 | 200 |
| 12:04 PM | $241.99 | Up $0.00 | $241.99 | $241.93 | 0 |
| 12:03 PM | $241.98 | Up $0.10 | $241.98 | $241.98 | 200 |
| 12:02 PM | $241.88 | Up $0.15 | $241.88 | $241.82 | 300 |
| 12:01 PM | $241.73 | Up $0.15 | $241.73 | $241.60 | 900 |
| 12:00 PM | $241.58 | Up $0.28 | $241.58 | $241.32 | 900 |
| 11:59 AM | $241.30 | Up $0.04 | $241.30 | $241.30 | 200 |
| 11:57 AM | $241.26 | Down $ -0.05 | $241.32 | $241.26 | 700 |
| 11:57 AM | $241.26 | Up $0.00 | $241.32 | $241.26 | 0 |
| 11:56 AM | $241.31 | Down $ -0.04 | $241.31 | $241.31 | 100 |
| 11:55 AM | $241.35 | Up $0.06 | $241.35 | $241.32 | 600 |
| 11:54 AM | $241.29 | Down $ -0.10 | $241.32 | $241.29 | 500 |
| 11:53 AM | $241.39 | Down $ -0.06 | $241.45 | $241.38 | 500 |
| 11:52 AM | $241.45 | Up $0.22 | $241.45 | $241.31 | 1,800 |
| 11:50 AM | $241.23 | Down $ -0.09 | $241.27 | $241.22 | 1,100 |
| 11:50 AM | $241.23 | Up $0.00 | $241.27 | $241.22 | 0 |
| 11:49 AM | $241.31 | Up $0.05 | $241.31 | $241.30 | 400 |
| 11:48 AM | $241.27 | Down $ -0.10 | $241.37 | $241.24 | 5,300 |
| 11:47 AM | $241.36 | Up $0.19 | $241.36 | $241.22 | 2,200 |
| 11:46 AM | $241.17 | Up $0.05 | $241.22 | $241.17 | 2,600 |
| 11:45 AM | $241.12 | Down $ -0.01 | $241.12 | $241.12 | 200 |
| 11:43 AM | $241.13 | Up $0.15 | $241.21 | $241.06 | 900 |
| 11:43 AM | $241.13 | Up $0.00 | $241.21 | $241.06 | 0 |
| 11:41 AM | $240.98 | Down $ -0.13 | $241.06 | $240.98 | 200 |
| 11:41 AM | $240.98 | Up $0.00 | $241.06 | $240.98 | 0 |
| 11:40 AM | $241.11 | Up $0.10 | $241.11 | $241.11 | 100 |
| 11:39 AM | $241.01 | Up $0.26 | $241.01 | $240.80 | 1,700 |
| 11:38 AM | $240.75 | Down $ -0.19 | $240.86 | $240.75 | 300 |
| 11:36 AM | $240.94 | Down $ -0.08 | $240.94 | $240.94 | 100 |
| 11:36 AM | $240.94 | Up $0.00 | $240.94 | $240.94 | 0 |
| 11:35 AM | $241.02 | Down $ -0.07 | $241.10 | $241.02 | 200 |
| 11:34 AM | $241.09 | Up $0.06 | $241.09 | $241.01 | 800 |
| 11:33 AM | $241.03 | Up $0.16 | $241.03 | $240.81 | 1,200 |
| 11:32 AM | $240.87 | Down $ -0.09 | $240.89 | $240.87 | 200 |
| 11:31 AM | $240.96 | Up $0.10 | $240.96 | $240.81 | 400 |
| 11:30 AM | $240.86 | Down $ -0.19 | $240.98 | $240.86 | 300 |
| 11:29 AM | $241.05 | Down $ -0.04 | $241.05 | $241.05 | 300 |
| 11:26 AM | $241.09 | Down $ -0.08 | $241.09 | $241.09 | 100 |
| 11:26 AM | $241.09 | Up $0.00 | $241.09 | $241.09 | 0 |
| 11:26 AM | $241.09 | Up $0.00 | $241.09 | $241.09 | 0 |
| 11:25 AM | $241.17 | Up $0.08 | $241.17 | $241.16 | 400 |
| 11:24 AM | $241.09 | Down $ -0.03 | $241.09 | $241.09 | 100 |
| 11:23 AM | $241.12 | Down $ -0.04 | $241.30 | $241.12 | 1,100 |
| 11:22 AM | $241.16 | Up $0.15 | $241.16 | $241.00 | 1,100 |
| 11:21 AM | $241.01 | Down $ -0.06 | $241.01 | $241.01 | 200 |
| 11:19 AM | $241.07 | Up $0.11 | $241.07 | $240.85 | 1,000 |
| 11:19 AM | $241.07 | Up $0.00 | $241.07 | $240.85 | 0 |
| 11:18 AM | $240.96 | Up $0.04 | $240.96 | $240.96 | 100 |
| 11:17 AM | $240.92 | Down $ -0.07 | $240.92 | $240.91 | 200 |
| 11:16 AM | $240.99 | Down $ -0.26 | $241.21 | $240.99 | 500 |
| 11:15 AM | $241.25 | Down $ -0.13 | $241.39 | $241.23 | 1,200 |
| 11:13 AM | $241.38 | Down $ -0.08 | $241.38 | $241.38 | 100 |
| 11:13 AM | $241.38 | Up $0.00 | $241.38 | $241.38 | 0 |
| 11:12 AM | $241.46 | Down $ -0.05 | $241.46 | $241.39 | 600 |
| 11:11 AM | $241.51 | Down $ -0.18 | $241.61 | $241.51 | 900 |
| 11:10 AM | $241.69 | Up $0.24 | $241.69 | $241.53 | 600 |
| 11:09 AM | $241.45 | Down $ -0.01 | $241.54 | $241.31 | 600 |
| 11:08 AM | $241.46 | Up $0.14 | $241.59 | $241.32 | 800 |
| 11:07 AM | $241.32 | Down $ -0.10 | $241.32 | $241.32 | 100 |
| 11:06 AM | $241.42 | Down $ -0.51 | $241.86 | $241.42 | 900 |
| 11:05 AM | $241.93 | Down $ -0.09 | $241.93 | $241.93 | 100 |
| 11:04 AM | $242.02 | Up $0.22 | $242.02 | $241.88 | 400 |
| 11:03 AM | $241.80 | Up $0.08 | $241.80 | $241.80 | 100 |
| 11:02 AM | $241.72 | Up $0.10 | $241.72 | $241.64 | 400 |
| 11:01 AM | $241.62 | Up $0.22 | $241.62 | $241.48 | 300 |
| 11:00 AM | $241.40 | Down $ -0.03 | $241.50 | $241.40 | 600 |
| 10:58 AM | $241.43 | Down $ -0.22 | $241.57 | $241.43 | 300 |
| 10:58 AM | $241.43 | Up $0.00 | $241.57 | $241.43 | 0 |
| 10:57 AM | $241.65 | Down $ -0.08 | $241.66 | $241.65 | 300 |
| 10:56 AM | $241.73 | Down $ -0.13 | $241.78 | $241.73 | 200 |
| 10:55 AM | $241.86 | Down $ -0.06 | $241.87 | $241.86 | 200 |
| 10:54 AM | $241.92 | Up $0.08 | $241.92 | $241.92 | 100 |
| 10:52 AM | $241.84 | Up $0.11 | $241.84 | $241.81 | 400 |
| 10:52 AM | $241.84 | Up $0.00 | $241.84 | $241.81 | 0 |
| 10:51 AM | $241.73 | Down $ -0.44 | $242.10 | $241.63 | 1,800 |
| 10:50 AM | $242.17 | Down $ -0.13 | $242.17 | $242.17 | 100 |
| 10:49 AM | $242.30 | Up $0.08 | $242.30 | $242.30 | 100 |
| 10:48 AM | $242.22 | Down $ -0.04 | $242.22 | $242.15 | 300 |
| 10:47 AM | $242.26 | Up $0.07 | $242.26 | $242.25 | 200 |
| 10:46 AM | $242.19 | Down $ -0.36 | $242.47 | $242.19 | 600 |
| 10:45 AM | $242.55 | Up $0.05 | $242.63 | $242.55 | 600 |
| 10:43 AM | $242.50 | Up $0.23 | $242.50 | $242.35 | 1,200 |
| 10:43 AM | $242.50 | Up $0.00 | $242.50 | $242.35 | 0 |
| 10:42 AM | $242.27 | Up $0.08 | $242.27 | $242.27 | 100 |
| 10:41 AM | $242.19 | Down $ -0.21 | $242.32 | $242.19 | 300 |
| 10:40 AM | $242.40 | Up $0.17 | $242.40 | $242.30 | 200 |
| 10:39 AM | $242.23 | Down $ -0.16 | $242.25 | $242.16 | 800 |
| 10:38 AM | $242.39 | Up $0.15 | $242.40 | $242.32 | 700 |
| 10:37 AM | $242.24 | Up $0.03 | $242.30 | $242.24 | 200 |
| 10:36 AM | $242.21 | Down $ -0.03 | $242.21 | $242.05 | 500 |
| 10:35 AM | $242.24 | Down $ -0.08 | $242.24 | $242.24 | 100 |
| 10:34 AM | $242.32 | Up $0.06 | $242.33 | $242.32 | 200 |
| 10:33 AM | $242.26 | Up $0.13 | $242.26 | $242.18 | 200 |
| 10:32 AM | $242.13 | Up $0.18 | $242.13 | $242.04 | 1,000 |
| 10:30 AM | $241.95 | Up $0.05 | $242.10 | $241.87 | 800 |
| 10:30 AM | $241.95 | Up $0.00 | $242.10 | $241.87 | 0 |
| 10:29 AM | $241.90 | Down $ -0.08 | $242.07 | $241.80 | 6,700 |
| 10:28 AM | $241.98 | Up $0.00 | $242.05 | $241.90 | 400 |
| 10:27 AM | $241.98 | Up $0.10 | $242.11 | $241.82 | 2,300 |
| 10:26 AM | $241.88 | Up $0.11 | $241.92 | $241.81 | 500 |
| 10:25 AM | $241.77 | Up $0.17 | $241.77 | $241.66 | 700 |
| 10:24 AM | $241.60 | Up $0.07 | $241.60 | $241.60 | 100 |
| 10:23 AM | $241.53 | Up $0.01 | $241.53 | $241.43 | 200 |
| 10:22 AM | $241.52 | Up $0.28 | $241.52 | $241.29 | 600 |
| 10:21 AM | $241.24 | Down $ -0.02 | $241.25 | $241.18 | 400 |
| 10:20 AM | $241.26 | Up $0.15 | $241.26 | $241.17 | 600 |
| 10:19 AM | $241.11 | Up $0.22 | $241.11 | $240.97 | 300 |
| 10:18 AM | $240.89 | Up $0.04 | $241.04 | $240.89 | 400 |
| 10:16 AM | $240.85 | Down $ -0.32 | $241.09 | $240.85 | 400 |
| 10:16 AM | $240.85 | Up $0.00 | $241.09 | $240.85 | 0 |
| 10:15 AM | $241.17 | Up $0.00 | $241.17 | $241.01 | 500 |
| 10:14 AM | $241.17 | Up $0.39 | $241.17 | $240.86 | 900 |
| 10:13 AM | $240.78 | Down $ -0.03 | $240.78 | $240.65 | 500 |
| 10:12 AM | $240.81 | Down $ -0.37 | $241.07 | $240.81 | 900 |
| 10:11 AM | $241.18 | Down $ -0.16 | $241.33 | $241.17 | 800 |
| 10:10 AM | $241.34 | Up $0.16 | $241.34 | $241.21 | 300 |
| 10:08 AM | $241.18 | Up $0.22 | $241.18 | $240.84 | 1,700 |
| 10:08 AM | $241.18 | Up $0.00 | $241.18 | $240.84 | 0 |
| 10:07 AM | $240.96 | Down $ -0.27 | $241.29 | $240.95 | 800 |
| 10:06 AM | $241.23 | Down $ -0.21 | $241.37 | $241.23 | 400 |
| 10:05 AM | $241.44 | Down $ -0.15 | $241.53 | $241.44 | 200 |
| 10:04 AM | $241.59 | Up $0.12 | $241.60 | $241.52 | 300 |
| 10:03 AM | $241.47 | Up $0.08 | $241.47 | $241.47 | 100 |
| 10:02 AM | $241.39 | Down $ -0.08 | $241.54 | $241.32 | 1,200 |
| 10:01 AM | $241.47 | Up $0.48 | $241.47 | $241.04 | 1,100 |
| 10:00 AM | $240.99 | Down $ -0.08 | $241.13 | $240.99 | 500 |
| 09:59 AM | $241.07 | Down $ -0.27 | $241.26 | $240.86 | 1,500 |
| 09:58 AM | $241.34 | Up $0.00 | $241.42 | $241.34 | 700 |
| 09:57 AM | $241.34 | Down $ -0.40 | $241.66 | $241.26 | 1,700 |
| 09:56 AM | $241.74 | Up $0.05 | $241.74 | $241.73 | 200 |
| 09:55 AM | $241.69 | Up $0.46 | $241.82 | $241.31 | 1,700 |
| 09:54 AM | $241.23 | Up $0.26 | $241.39 | $240.91 | 2,400 |
| 09:53 AM | $240.97 | Down $ -0.25 | $241.15 | $240.97 | 1,100 |
| 09:52 AM | $241.22 | Down $ -0.57 | $241.86 | $241.22 | 1,200 |
| 09:51 AM | $241.79 | Down $ -0.03 | $241.86 | $241.64 | 1,100 |
| 09:50 AM | $241.82 | Up $0.07 | $241.98 | $241.68 | 1,700 |
| 09:49 AM | $241.75 | Up $0.50 | $241.75 | $241.10 | 2,200 |
| 09:48 AM | $241.25 | Down $ -0.36 | $241.67 | $241.25 | 1,300 |
| 09:47 AM | $241.61 | Down $ -0.54 | $242.07 | $241.52 | 2,400 |
| 09:46 AM | $242.15 | Up $0.26 | $242.15 | $241.89 | 700 |
| 09:45 AM | $241.89 | Down $ -0.23 | $242.20 | $241.88 | 1,200 |
| 09:44 AM | $242.12 | Up $0.50 | $242.12 | $241.54 | 1,300 |
| 09:43 AM | $241.62 | Up $0.18 | $241.99 | $241.52 | 2,500 |
| 09:42 AM | $241.44 | Down $ -0.14 | $241.74 | $241.44 | 1,700 |
| 09:41 AM | $241.58 | Down $ -0.18 | $242.13 | $241.58 | 2,100 |
| 09:40 AM | $241.76 | Down $ -0.29 | $241.97 | $241.68 | 2,500 |
| 09:38 AM | $242.05 | Down $ -0.42 | $242.06 | $241.99 | 1,200 |
| 09:38 AM | $242.05 | Up $0.00 | $242.06 | $241.99 | 0 |
| 09:34 AM | $242.47 | Up $0.04 | $242.47 | $242.47 | 100 |
| 09:34 AM | $242.47 | Up $0.00 | $242.47 | $242.47 | 0 |
| 09:34 AM | $242.47 | Up $0.00 | $242.47 | $242.47 | 0 |
| 09:34 AM | $242.47 | Up $0.00 | $242.47 | $242.47 | 0 |
| 09:31 AM | $242.43 | Up $0.16 | $243.44 | $242.15 | 900 |
| 09:31 AM | $242.43 | Up $0.00 | $243.44 | $242.15 | 0 |
| 09:31 AM | $242.43 | Up $0.00 | $243.44 | $242.15 | 0 |
| 09:30 AM | $242.27 | Up $1.60 | $242.27 | $241.09 | 2,500 |
| Previous close | $240.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-11-2025 | $245.64 | $241.32 | $246.01 | $241.32 | 260,100 |
| 18-11-2025 | $240.67 | $240.83 | $241.42 | $239.27 | 189,000 |
| 17-11-2025 | $237.99 | $237.85 | $238.28 | $236.87 | 167,200 |
| 14-11-2025 | $236.89 | $237.39 | $238.53 | $236.61 | 277,700 |
| 13-11-2025 | $234.90 | $237.22 | $237.26 | $234.84 | 492,800 |
| 12-11-2025 | $236.50 | $236.55 | $237.25 | $236.21 | 140,600 |
| 11-11-2025 | $234.49 | $235.06 | $235.28 | $234.26 | 119,400 |
| 10-11-2025 | $232.61 | $230.56 | $233.03 | $230.47 | 313,700 |
| 07-11-2025 | $233.15 | $233.71 | $234.03 | $232.24 | 161,400 |
| 06-11-2025 | $233.41 | $234.67 | $234.95 | $233.20 | 307,900 |
| 05-11-2025 | $234.29 | $236.11 | $236.49 | $234.13 | 193,800 |
| 04-11-2025 | $237.75 | $235.28 | $237.78 | $235.03 | 223,900 |
| 03-11-2025 | $232.94 | $232.33 | $233.23 | $231.70 | 218,800 |
| 31-10-2025 | $235.22 | $235.43 | $236.18 | $234.94 | 208,600 |
| 30-10-2025 | $239.05 | $237.89 | $239.18 | $237.66 | 164,100 |
| 29-10-2025 | $234.73 | $236.74 | $237.22 | $234.20 | 165,900 |
| 28-10-2025 | $242.72 | $243.13 | $243.91 | $242.70 | 138,500 |
| 27-10-2025 | $244.67 | $245.26 | $245.76 | $244.30 | 281,400 |
| 24-10-2025 | $247.45 | $246.48 | $247.56 | $245.26 | 154,400 |
| 23-10-2025 | $247.37 | $248.72 | $249.20 | $247.32 | 210,900 |
| 22-10-2025 | $249.42 | $249.93 | $251.09 | $248.65 | 257,500 |
| 21-10-2025 | $243.24 | $242.67 | $243.49 | $242.13 | 101,100 |
| 20-10-2025 | $244.20 | $243.41 | $244.49 | $243.34 | 98,800 |
| 17-10-2025 | $242.01 | $242.18 | $242.78 | $241.64 | 207,600 |
| 16-10-2025 | $240.02 | $239.39 | $240.11 | $238.84 | 135,400 |
| 15-10-2025 | $238.55 | $239.70 | $240.22 | $238.36 | 319,100 |
| 14-10-2025 | $242.40 | $242.33 | $243.32 | $241.56 | 216,700 |
| 10-10-2025 | $241.95 | $241.75 | $243.35 | $241.37 | 176,600 |
| 09-10-2025 | $238.74 | $241.18 | $241.23 | $238.31 | 199,600 |
| 08-10-2025 | $242.39 | $242.02 | $243.42 | $241.93 | 382,300 |
Graphs are not available, please refer to the detailed table