Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
241.95 Up 3.21 (1.33 %)
Delayed : 2025/10/10 17:40:00
- Previous close $238.74
- Opening $241.49
- Price Ask $238.21
- Price Bid $238.21
- Size Bid 1
- Size Ask 2
- Today High $243.35
- Today Low $239.01
- 52 Weeks High $284.73
- 52 Weeks Low $236.00
- Volume 282,247
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $241.95 | Down $ -0.06 | $242.02 | $241.95 | 60,700 |
| 03:59 PM | $242.01 | Up $0.47 | $242.02 | $241.54 | 9,500 |
| 03:58 PM | $241.54 | Down $ -0.01 | $241.60 | $241.46 | 5,800 |
| 03:57 PM | $241.55 | Down $ -0.14 | $241.74 | $241.55 | 3,800 |
| 03:56 PM | $241.69 | Up $0.21 | $241.69 | $241.48 | 1,800 |
| 03:55 PM | $241.48 | Down $ -0.02 | $241.57 | $241.37 | 4,300 |
| 03:54 PM | $241.50 | Down $ -0.15 | $241.74 | $241.50 | 4,100 |
| 03:53 PM | $241.65 | Down $ -0.22 | $241.91 | $241.64 | 3,700 |
| 03:52 PM | $241.87 | Down $ -0.21 | $241.97 | $241.76 | 1,400 |
| 03:51 PM | $242.08 | Down $ -0.19 | $242.19 | $241.98 | 3,100 |
| 03:50 PM | $242.27 | Up $0.07 | $242.60 | $242.16 | 4,400 |
| 03:49 PM | $242.20 | Down $ -0.14 | $242.29 | $242.20 | 400 |
| 03:48 PM | $242.34 | Down $ -0.01 | $242.41 | $242.28 | 900 |
| 03:47 PM | $242.35 | Up $0.30 | $242.35 | $242.05 | 1,300 |
| 03:45 PM | $242.05 | Down $ -0.04 | $242.20 | $241.83 | 4,600 |
| 03:45 PM | $242.05 | Up $0.00 | $242.20 | $241.83 | 0 |
| 03:44 PM | $242.09 | Up $0.18 | $242.12 | $241.99 | 900 |
| 03:43 PM | $241.91 | Up $0.18 | $241.91 | $241.78 | 600 |
| 03:41 PM | $241.73 | Up $0.02 | $241.74 | $241.68 | 400 |
| 03:41 PM | $241.73 | Up $0.00 | $241.74 | $241.68 | 0 |
| 03:40 PM | $241.71 | Up $0.07 | $241.74 | $241.59 | 1,400 |
| 03:39 PM | $241.64 | Down $ -0.31 | $241.93 | $241.64 | 1,200 |
| 03:38 PM | $241.95 | Up $0.14 | $241.95 | $241.89 | 600 |
| 03:37 PM | $241.81 | Up $0.01 | $241.88 | $241.80 | 800 |
| 03:36 PM | $241.80 | Down $ -0.03 | $241.81 | $241.80 | 800 |
| 03:35 PM | $241.83 | Down $ -0.08 | $241.88 | $241.83 | 2,500 |
| 03:34 PM | $241.91 | Up $0.00 | $241.99 | $241.91 | 400 |
| 03:33 PM | $241.91 | Down $ -0.06 | $241.92 | $241.91 | 500 |
| 03:32 PM | $241.97 | Down $ -0.08 | $242.06 | $241.97 | 600 |
| 03:31 PM | $242.05 | Up $0.15 | $242.05 | $241.95 | 200 |
| 03:30 PM | $241.90 | Up $0.03 | $241.91 | $241.84 | 300 |
| 03:29 PM | $241.87 | Down $ -0.17 | $241.97 | $241.87 | 900 |
| 03:28 PM | $242.04 | Down $ -0.05 | $242.04 | $242.04 | 100 |
| 03:27 PM | $242.09 | Up $0.13 | $242.09 | $242.00 | 200 |
| 03:26 PM | $241.96 | Up $0.01 | $241.96 | $241.88 | 500 |
| 03:25 PM | $241.95 | Down $ -0.13 | $241.95 | $241.90 | 300 |
| 03:24 PM | $242.08 | Down $ -0.04 | $242.08 | $242.06 | 400 |
| 03:23 PM | $242.12 | Down $ -0.01 | $242.12 | $242.12 | 100 |
| 03:21 PM | $242.13 | Up $0.13 | $242.13 | $242.06 | 400 |
| 03:21 PM | $242.13 | Up $0.00 | $242.13 | $242.06 | 0 |
| 03:20 PM | $242.00 | Down $ -0.10 | $242.14 | $242.00 | 500 |
| 03:19 PM | $242.10 | Down $ -0.09 | $242.10 | $242.10 | 100 |
| 03:18 PM | $242.19 | Up $0.04 | $242.32 | $242.19 | 1,100 |
| 03:16 PM | $242.15 | Up $0.04 | $242.17 | $242.04 | 400 |
| 03:16 PM | $242.15 | Up $0.00 | $242.17 | $242.04 | 0 |
| 03:15 PM | $242.11 | Down $ -0.02 | $242.11 | $242.01 | 400 |
| 03:14 PM | $242.13 | Up $0.13 | $242.13 | $242.06 | 400 |
| 03:13 PM | $242.00 | Down $ -0.04 | $242.01 | $242.00 | 200 |
| 03:12 PM | $242.04 | Down $ -0.01 | $242.04 | $242.04 | 100 |
| 03:11 PM | $242.05 | Down $ -0.05 | $242.12 | $242.05 | 500 |
| 03:10 PM | $242.10 | Down $ -0.07 | $242.17 | $242.03 | 1,000 |
| 03:08 PM | $242.17 | Down $ -0.22 | $242.25 | $242.17 | 200 |
| 03:08 PM | $242.17 | Up $0.00 | $242.25 | $242.17 | 0 |
| 03:06 PM | $242.39 | Up $0.09 | $242.39 | $242.35 | 700 |
| 03:06 PM | $242.39 | Up $0.00 | $242.39 | $242.35 | 0 |
| 03:05 PM | $242.30 | Down $ -0.23 | $242.30 | $242.30 | 100 |
| 03:03 PM | $242.53 | Down $ -0.03 | $242.53 | $242.53 | 100 |
| 03:03 PM | $242.53 | Up $0.00 | $242.53 | $242.53 | 0 |
| 03:02 PM | $242.56 | Down $ -0.14 | $242.63 | $242.56 | 500 |
| 03:01 PM | $242.70 | Down $ -0.02 | $242.70 | $242.70 | 200 |
| 03:00 PM | $242.72 | Down $ -0.08 | $242.72 | $242.72 | 200 |
| 02:59 PM | $242.80 | Down $ -0.15 | $242.90 | $242.80 | 1,100 |
| 02:58 PM | $242.95 | Up $0.10 | $242.95 | $242.94 | 300 |
| 02:57 PM | $242.85 | Down $ -0.06 | $242.85 | $242.85 | 400 |
| 02:56 PM | $242.91 | Up $0.19 | $242.91 | $242.78 | 500 |
| 02:55 PM | $242.72 | Down $ -0.06 | $242.83 | $242.72 | 1,100 |
| 02:54 PM | $242.78 | Up $0.08 | $242.78 | $242.68 | 200 |
| 02:53 PM | $242.70 | Up $0.15 | $242.71 | $242.62 | 500 |
| 02:52 PM | $242.55 | Up $0.07 | $242.55 | $242.55 | 100 |
| 02:51 PM | $242.48 | Down $ -0.08 | $242.55 | $242.48 | 1,100 |
| 02:49 PM | $242.56 | Up $0.18 | $242.56 | $242.31 | 400 |
| 02:49 PM | $242.56 | Up $0.00 | $242.56 | $242.31 | 0 |
| 02:48 PM | $242.38 | Up $0.02 | $242.38 | $242.34 | 300 |
| 02:47 PM | $242.36 | Down $ -0.06 | $242.44 | $242.36 | 700 |
| 02:45 PM | $242.42 | Down $ -0.03 | $242.42 | $242.42 | 200 |
| 02:45 PM | $242.42 | Up $0.00 | $242.42 | $242.42 | 0 |
| 02:44 PM | $242.45 | Down $ -0.01 | $242.45 | $242.44 | 300 |
| 02:42 PM | $242.46 | Up $0.07 | $242.46 | $242.46 | 100 |
| 02:42 PM | $242.46 | Up $0.00 | $242.46 | $242.46 | 0 |
| 02:41 PM | $242.39 | Down $ -0.07 | $242.44 | $242.39 | 800 |
| 02:40 PM | $242.46 | Down $ -0.09 | $242.49 | $242.46 | 400 |
| 02:39 PM | $242.55 | Down $ -0.08 | $242.72 | $242.55 | 1,100 |
| 02:38 PM | $242.63 | Up $0.08 | $242.63 | $242.63 | 200 |
| 02:37 PM | $242.55 | Down $ -0.07 | $242.55 | $242.55 | 100 |
| 02:36 PM | $242.62 | Up $0.21 | $242.62 | $242.53 | 200 |
| 02:35 PM | $242.41 | Up $0.04 | $242.41 | $242.34 | 400 |
| 02:34 PM | $242.37 | Up $0.27 | $242.52 | $242.12 | 1,600 |
| 02:33 PM | $242.10 | Down $ -0.28 | $242.32 | $242.10 | 800 |
| 02:32 PM | $242.38 | Down $ -0.38 | $242.77 | $242.38 | 1,100 |
| 02:31 PM | $242.76 | Down $ -0.13 | $242.89 | $242.76 | 800 |
| 02:29 PM | $242.89 | Down $ -0.42 | $243.25 | $242.89 | 2,400 |
| 02:29 PM | $242.89 | Up $0.00 | $243.25 | $242.89 | 0 |
| 02:28 PM | $243.31 | Up $0.04 | $243.31 | $243.17 | 800 |
| 02:27 PM | $243.27 | Up $0.01 | $243.27 | $243.25 | 400 |
| 02:26 PM | $243.26 | Up $0.01 | $243.26 | $243.26 | 100 |
| 02:25 PM | $243.25 | Down $ -0.10 | $243.34 | $243.25 | 400 |
| 02:24 PM | $243.35 | Up $0.27 | $243.35 | $243.19 | 400 |
| 02:22 PM | $243.08 | Up $0.06 | $243.15 | $243.00 | 900 |
| 02:22 PM | $243.08 | Up $0.00 | $243.15 | $243.00 | 0 |
| 02:21 PM | $243.02 | Down $ -0.12 | $243.10 | $243.02 | 900 |
| 02:20 PM | $243.14 | Down $ -0.07 | $243.15 | $243.14 | 300 |
| 02:19 PM | $243.21 | Down $ -0.11 | $243.26 | $243.15 | 1,000 |
| 02:17 PM | $243.32 | Up $0.12 | $243.32 | $243.16 | 900 |
| 02:17 PM | $243.32 | Up $0.00 | $243.32 | $243.16 | 0 |
| 02:16 PM | $243.20 | Up $0.02 | $243.20 | $243.20 | 100 |
| 02:15 PM | $243.18 | Down $ -0.02 | $243.18 | $243.18 | 100 |
| 02:14 PM | $243.20 | Down $ -0.06 | $243.21 | $243.20 | 300 |
| 02:13 PM | $243.26 | Down $ -0.02 | $243.26 | $243.26 | 700 |
| 02:12 PM | $243.28 | Up $0.02 | $243.28 | $243.26 | 400 |
| 02:11 PM | $243.26 | Up $0.17 | $243.26 | $243.18 | 300 |
| 02:10 PM | $243.09 | Up $0.01 | $243.09 | $243.06 | 900 |
| 02:09 PM | $243.08 | Up $0.23 | $243.08 | $242.89 | 1,900 |
| 02:07 PM | $242.85 | Up $0.11 | $242.85 | $242.78 | 400 |
| 02:07 PM | $242.85 | Up $0.00 | $242.85 | $242.78 | 0 |
| 02:06 PM | $242.74 | Up $0.16 | $242.74 | $242.68 | 200 |
| 02:03 PM | $242.58 | Up $0.05 | $242.58 | $242.58 | 100 |
| 02:03 PM | $242.58 | Up $0.00 | $242.58 | $242.58 | 0 |
| 02:03 PM | $242.58 | Up $0.00 | $242.58 | $242.58 | 0 |
| 02:02 PM | $242.53 | Down $ -0.07 | $242.60 | $242.53 | 200 |
| 02:01 PM | $242.60 | Down $ -0.08 | $242.67 | $242.60 | 700 |
| 02:00 PM | $242.68 | Down $ -0.17 | $242.88 | $242.68 | 700 |
| 01:58 PM | $242.85 | Up $0.12 | $242.86 | $242.85 | 200 |
| 01:58 PM | $242.85 | Up $0.00 | $242.86 | $242.85 | 0 |
| 01:57 PM | $242.73 | Down $ -0.05 | $242.73 | $242.73 | 400 |
| 01:56 PM | $242.78 | Up $0.26 | $242.78 | $242.60 | 600 |
| 01:55 PM | $242.52 | Up $0.19 | $242.52 | $242.36 | 800 |
| 01:53 PM | $242.33 | Up $0.08 | $242.33 | $242.25 | 300 |
| 01:53 PM | $242.33 | Up $0.00 | $242.33 | $242.25 | 0 |
| 01:52 PM | $242.25 | Up $0.18 | $242.25 | $242.15 | 300 |
| 01:51 PM | $242.07 | Up $0.08 | $242.07 | $242.07 | 300 |
| 01:48 PM | $241.99 | Down $ -0.13 | $242.06 | $241.99 | 300 |
| 01:48 PM | $241.99 | Up $0.00 | $242.06 | $241.99 | 0 |
| 01:48 PM | $241.99 | Up $0.00 | $242.06 | $241.99 | 0 |
| 01:45 PM | $242.12 | Up $0.07 | $242.12 | $242.03 | 300 |
| 01:45 PM | $242.12 | Up $0.00 | $242.12 | $242.03 | 0 |
| 01:45 PM | $242.12 | Up $0.00 | $242.12 | $242.03 | 0 |
| 01:43 PM | $242.05 | Down $ -0.10 | $242.22 | $242.05 | 400 |
| 01:43 PM | $242.05 | Up $0.00 | $242.22 | $242.05 | 0 |
| 01:42 PM | $242.15 | Up $0.02 | $242.15 | $242.15 | 100 |
| 01:41 PM | $242.13 | Up $0.18 | $242.13 | $242.00 | 700 |
| 01:40 PM | $241.95 | Down $ -0.01 | $241.95 | $241.89 | 400 |
| 01:39 PM | $241.96 | Down $ -0.16 | $242.05 | $241.96 | 700 |
| 01:38 PM | $242.12 | Up $0.17 | $242.12 | $241.99 | 300 |
| 01:36 PM | $241.95 | Up $0.22 | $241.95 | $241.76 | 300 |
| 01:36 PM | $241.95 | Up $0.00 | $241.95 | $241.76 | 0 |
| 01:35 PM | $241.73 | Up $0.12 | $241.74 | $241.73 | 200 |
| 01:33 PM | $241.61 | Up $0.07 | $241.61 | $241.53 | 700 |
| 01:33 PM | $241.61 | Up $0.00 | $241.61 | $241.53 | 0 |
| 01:32 PM | $241.54 | Up $0.10 | $241.54 | $241.52 | 200 |
| 01:31 PM | $241.44 | Down $ -0.03 | $241.44 | $241.44 | 100 |
| 01:30 PM | $241.47 | Down $ -0.06 | $241.47 | $241.47 | 100 |
| 01:28 PM | $241.53 | Down $ -0.03 | $241.53 | $241.53 | 300 |
| 01:28 PM | $241.53 | Up $0.00 | $241.53 | $241.53 | 0 |
| 01:27 PM | $241.56 | Down $ -0.12 | $241.62 | $241.56 | 300 |
| 01:26 PM | $241.68 | Up $0.06 | $241.68 | $241.64 | 400 |
| 01:24 PM | $241.62 | Down $ -0.03 | $241.68 | $241.61 | 400 |
| 01:24 PM | $241.62 | Up $0.00 | $241.68 | $241.61 | 0 |
| 01:21 PM | $241.65 | Up $0.08 | $241.65 | $241.64 | 200 |
| 01:21 PM | $241.65 | Up $0.00 | $241.65 | $241.64 | 0 |
| 01:21 PM | $241.65 | Up $0.00 | $241.65 | $241.64 | 0 |
| 01:20 PM | $241.57 | Down $ -0.11 | $241.64 | $241.57 | 1,100 |
| 01:18 PM | $241.68 | Down $ -0.22 | $241.83 | $241.68 | 500 |
| 01:18 PM | $241.68 | Up $0.00 | $241.83 | $241.68 | 0 |
| 01:17 PM | $241.90 | Down $ -0.08 | $241.90 | $241.90 | 100 |
| 01:15 PM | $241.98 | Up $0.08 | $241.98 | $241.98 | 200 |
| 01:15 PM | $241.98 | Up $0.00 | $241.98 | $241.98 | 0 |
| 01:13 PM | $241.90 | Up $0.06 | $241.98 | $241.90 | 300 |
| 01:13 PM | $241.90 | Up $0.00 | $241.98 | $241.90 | 0 |
| 01:12 PM | $241.84 | Down $ -0.07 | $241.85 | $241.84 | 200 |
| 01:11 PM | $241.91 | Up $0.07 | $241.91 | $241.89 | 200 |
| 01:09 PM | $241.84 | Up $0.12 | $241.86 | $241.79 | 800 |
| 01:09 PM | $241.84 | Up $0.00 | $241.86 | $241.79 | 0 |
| 01:08 PM | $241.72 | Up $0.13 | $241.72 | $241.72 | 100 |
| 01:07 PM | $241.59 | Down $ -0.06 | $241.59 | $241.59 | 300 |
| 01:06 PM | $241.65 | Down $ -0.09 | $241.67 | $241.65 | 200 |
| 01:05 PM | $241.74 | Down $ -0.18 | $241.80 | $241.74 | 200 |
| 01:04 PM | $241.92 | Up $0.15 | $241.92 | $241.70 | 400 |
| 01:03 PM | $241.77 | Down $ -0.07 | $241.77 | $241.77 | 100 |
| 01:02 PM | $241.84 | Down $ -0.07 | $241.86 | $241.84 | 700 |
| 01:01 PM | $241.91 | Up $0.16 | $241.98 | $241.80 | 700 |
| 01:00 PM | $241.75 | Down $ -0.01 | $241.75 | $241.75 | 300 |
| 12:59 PM | $241.76 | Down $ -0.10 | $241.84 | $241.76 | 300 |
| 12:58 PM | $241.86 | Down $ -0.04 | $241.86 | $241.86 | 200 |
| 12:57 PM | $241.90 | Up $0.09 | $241.90 | $241.90 | 100 |
| 12:54 PM | $241.81 | Up $0.01 | $241.81 | $241.81 | 100 |
| 12:54 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:54 PM | $241.81 | Up $0.00 | $241.81 | $241.81 | 0 |
| 12:53 PM | $241.80 | Up $0.10 | $241.80 | $241.76 | 300 |
| 12:52 PM | $241.70 | Up $0.24 | $241.70 | $241.60 | 900 |
| 12:49 PM | $241.46 | Up $0.04 | $241.46 | $241.46 | 100 |
| 12:49 PM | $241.46 | Up $0.00 | $241.46 | $241.46 | 0 |
| 12:49 PM | $241.46 | Up $0.00 | $241.46 | $241.46 | 0 |
| 12:48 PM | $241.42 | Down $ -0.07 | $241.44 | $241.42 | 200 |
| 12:47 PM | $241.49 | Down $ -0.14 | $241.56 | $241.49 | 600 |
| 12:46 PM | $241.63 | Up $0.18 | $241.63 | $241.58 | 200 |
| 12:45 PM | $241.45 | Up $0.00 | $241.45 | $241.45 | 100 |
| 12:44 PM | $241.45 | Down $ -0.07 | $241.49 | $241.45 | 400 |
| 12:43 PM | $241.52 | Up $0.17 | $241.52 | $241.32 | 600 |
| 12:42 PM | $241.35 | Down $ -0.06 | $241.36 | $241.35 | 200 |
| 12:41 PM | $241.41 | Down $ -0.07 | $241.41 | $241.41 | 100 |
| 12:40 PM | $241.48 | Up $0.16 | $241.48 | $241.42 | 500 |
| 12:36 PM | $241.32 | Up $0.01 | $241.32 | $241.32 | 100 |
| 12:36 PM | $241.32 | Up $0.00 | $241.32 | $241.32 | 0 |
| 12:36 PM | $241.32 | Up $0.00 | $241.32 | $241.32 | 0 |
| 12:36 PM | $241.32 | Up $0.00 | $241.32 | $241.32 | 0 |
| 12:35 PM | $241.31 | Down $ -0.19 | $241.47 | $241.31 | 500 |
| 12:34 PM | $241.50 | Down $ -0.10 | $241.58 | $241.50 | 600 |
| 12:33 PM | $241.60 | Up $0.10 | $241.67 | $241.59 | 700 |
| 12:32 PM | $241.50 | Down $ -0.09 | $241.50 | $241.50 | 100 |
| 12:31 PM | $241.59 | Up $0.06 | $241.59 | $241.59 | 100 |
| 12:29 PM | $241.54 | Up $0.00 | $241.55 | $241.43 | 1,300 |
| 12:29 PM | $241.54 | Up $0.00 | $241.55 | $241.43 | 0 |
| 12:27 PM | $241.53 | Down $ -0.12 | $241.60 | $241.53 | 600 |
| 12:27 PM | $241.53 | Up $0.00 | $241.60 | $241.53 | 0 |
| 12:26 PM | $241.65 | Up $0.07 | $241.65 | $241.64 | 500 |
| 12:25 PM | $241.58 | Up $0.24 | $241.58 | $241.29 | 1,100 |
| 12:22 PM | $241.34 | Down $ -0.07 | $241.34 | $241.34 | 300 |
| 12:22 PM | $241.34 | Up $0.00 | $241.34 | $241.34 | 0 |
| 12:22 PM | $241.34 | Up $0.00 | $241.34 | $241.34 | 0 |
| 12:21 PM | $241.41 | Up $0.18 | $241.41 | $241.29 | 300 |
| 12:20 PM | $241.23 | Up $0.25 | $241.23 | $241.05 | 300 |
| 12:19 PM | $240.98 | Up $0.14 | $240.98 | $240.90 | 200 |
| 12:17 PM | $240.84 | Up $0.13 | $240.84 | $240.76 | 300 |
| 12:17 PM | $240.84 | Up $0.00 | $240.84 | $240.76 | 0 |
| 12:16 PM | $240.71 | Up $0.25 | $240.71 | $240.53 | 400 |
| 12:15 PM | $240.46 | Up $0.07 | $240.46 | $240.39 | 200 |
| 12:14 PM | $240.39 | Down $ -0.13 | $240.39 | $240.39 | 200 |
| 12:13 PM | $240.52 | Up $0.31 | $240.52 | $240.39 | 200 |
| 12:11 PM | $240.21 | Down $ -0.03 | $240.25 | $240.21 | 800 |
| 12:11 PM | $240.21 | Up $0.00 | $240.25 | $240.21 | 0 |
| 12:10 PM | $240.25 | Down $ -0.07 | $240.25 | $240.25 | 600 |
| 12:08 PM | $240.32 | Up $0.23 | $240.32 | $240.17 | 300 |
| 12:08 PM | $240.32 | Up $0.00 | $240.32 | $240.17 | 0 |
| 12:07 PM | $240.09 | Up $0.03 | $240.13 | $240.07 | 500 |
| 12:06 PM | $240.06 | Up $0.08 | $240.13 | $240.02 | 500 |
| 12:05 PM | $239.98 | Down $ -0.09 | $239.99 | $239.98 | 400 |
| 12:04 PM | $240.07 | Up $0.03 | $240.07 | $240.04 | 200 |
| 12:03 PM | $240.04 | Up $0.04 | $240.04 | $240.03 | 300 |
| 12:02 PM | $240.00 | Up $0.07 | $240.00 | $240.00 | 100 |
| 11:59 AM | $239.93 | Down $ -0.07 | $239.96 | $239.93 | 400 |
| 11:59 AM | $239.93 | Up $0.00 | $239.96 | $239.93 | 0 |
| 11:59 AM | $239.93 | Up $0.00 | $239.96 | $239.93 | 0 |
| 11:58 AM | $240.00 | Up $0.10 | $240.00 | $239.93 | 500 |
| 11:57 AM | $239.90 | Up $0.02 | $239.90 | $239.83 | 300 |
| 11:56 AM | $239.88 | Down $ -0.14 | $239.96 | $239.88 | 300 |
| 11:55 AM | $240.02 | Down $ -0.15 | $240.16 | $240.02 | 1,500 |
| 11:54 AM | $240.17 | Down $ -0.23 | $240.37 | $240.17 | 600 |
| 11:53 AM | $240.40 | Down $ -0.11 | $240.47 | $240.40 | 400 |
| 11:50 AM | $240.51 | Down $ -0.14 | $240.56 | $240.51 | 300 |
| 11:50 AM | $240.51 | Up $0.00 | $240.56 | $240.51 | 0 |
| 11:50 AM | $240.51 | Up $0.00 | $240.56 | $240.51 | 0 |
| 11:49 AM | $240.65 | Up $0.17 | $240.65 | $240.55 | 300 |
| 11:48 AM | $240.48 | Down $ -0.07 | $240.48 | $240.48 | 100 |
| 11:47 AM | $240.55 | Up $0.12 | $240.55 | $240.48 | 300 |
| 11:46 AM | $240.43 | Down $ -0.10 | $240.53 | $240.34 | 2,000 |
| 11:45 AM | $240.53 | Down $ -0.20 | $240.67 | $240.53 | 900 |
| 11:44 AM | $240.73 | Up $0.02 | $240.73 | $240.65 | 900 |
| 11:43 AM | $240.71 | Down $ -0.07 | $240.71 | $240.71 | 100 |
| 11:42 AM | $240.78 | Up $0.01 | $240.78 | $240.70 | 200 |
| 11:41 AM | $240.77 | Down $ -0.05 | $240.88 | $240.77 | 300 |
| 11:40 AM | $240.82 | Down $ -0.34 | $241.10 | $240.82 | 600 |
| 11:39 AM | $241.16 | Down $ -0.01 | $241.17 | $241.16 | 400 |
| 11:38 AM | $241.17 | Up $0.04 | $241.21 | $240.96 | 600 |
| 11:37 AM | $241.13 | Down $ -0.04 | $241.35 | $241.13 | 2,000 |
| 11:36 AM | $241.17 | Down $ -0.09 | $241.27 | $241.17 | 600 |
| 11:35 AM | $241.26 | Down $ -0.15 | $241.38 | $241.26 | 300 |
| 11:34 AM | $241.41 | Up $0.09 | $241.62 | $241.34 | 2,000 |
| 11:33 AM | $241.32 | Up $0.16 | $241.32 | $241.27 | 200 |
| 11:32 AM | $241.16 | Up $0.21 | $241.16 | $240.99 | 2,000 |
| 11:31 AM | $240.95 | Up $0.45 | $241.02 | $240.61 | 2,600 |
| 11:30 AM | $240.50 | Down $ -0.01 | $240.57 | $240.38 | 1,500 |
| 11:29 AM | $240.51 | Up $0.30 | $240.51 | $240.27 | 400 |
| 11:28 AM | $240.21 | Down $ -0.18 | $240.46 | $240.21 | 1,300 |
| 11:27 AM | $240.39 | Up $0.10 | $240.42 | $240.34 | 400 |
| 11:26 AM | $240.29 | Down $ -0.13 | $240.37 | $240.27 | 1,500 |
| 11:25 AM | $240.42 | Up $0.29 | $240.42 | $240.28 | 300 |
| 11:24 AM | $240.13 | Down $ -0.30 | $240.37 | $240.13 | 1,000 |
| 11:23 AM | $240.43 | Down $ -0.06 | $240.45 | $240.43 | 400 |
| 11:22 AM | $240.49 | Up $0.21 | $240.49 | $240.28 | 600 |
| 11:21 AM | $240.28 | Up $0.16 | $240.29 | $240.18 | 500 |
| 11:20 AM | $240.12 | Up $0.09 | $240.12 | $240.11 | 200 |
| 11:19 AM | $240.03 | Down $ -0.15 | $240.25 | $240.03 | 1,800 |
| 11:18 AM | $240.18 | Up $0.10 | $240.18 | $240.04 | 900 |
| 11:17 AM | $240.08 | Down $ -0.05 | $240.09 | $240.08 | 2,200 |
| 11:16 AM | $240.13 | Up $0.10 | $240.13 | $240.03 | 700 |
| 11:15 AM | $240.03 | Up $0.07 | $240.03 | $240.02 | 200 |
| 11:14 AM | $239.96 | Up $0.08 | $239.96 | $239.88 | 300 |
| 11:13 AM | $239.88 | Up $0.23 | $239.88 | $239.73 | 400 |
| 11:12 AM | $239.65 | Up $0.15 | $239.65 | $239.58 | 200 |
| 11:11 AM | $239.50 | Up $0.08 | $239.50 | $239.50 | 100 |
| 11:10 AM | $239.42 | Up $0.00 | $239.56 | $239.42 | 400 |
| 11:09 AM | $239.42 | Down $ -0.06 | $239.42 | $239.42 | 800 |
| 11:08 AM | $239.48 | Up $0.07 | $239.55 | $239.48 | 300 |
| 11:07 AM | $239.41 | Down $ -0.12 | $239.52 | $239.41 | 300 |
| 11:06 AM | $239.53 | Down $ -0.26 | $239.72 | $239.53 | 700 |
| 11:05 AM | $239.79 | Down $ -0.07 | $239.79 | $239.79 | 100 |
| 11:04 AM | $239.86 | Up $0.22 | $239.86 | $239.57 | 500 |
| 11:03 AM | $239.64 | Up $0.06 | $239.67 | $239.58 | 1,100 |
| 11:02 AM | $239.58 | Up $0.06 | $239.65 | $239.52 | 1,800 |
| 11:01 AM | $239.52 | Up $0.33 | $239.59 | $239.23 | 1,300 |
| 11:00 AM | $239.19 | Down $ -0.05 | $239.26 | $239.12 | 600 |
| 10:59 AM | $239.24 | Down $ -0.27 | $239.47 | $239.21 | 1,500 |
| 10:58 AM | $239.51 | Down $ -0.27 | $239.71 | $239.51 | 800 |
| 10:57 AM | $239.78 | Down $ -0.18 | $239.87 | $239.78 | 700 |
| 10:56 AM | $239.96 | Down $ -0.22 | $240.09 | $239.96 | 900 |
| 10:55 AM | $240.18 | Down $ -0.12 | $240.18 | $240.18 | 100 |
| 10:54 AM | $240.30 | Up $0.18 | $240.30 | $240.17 | 400 |
| 10:52 AM | $240.12 | Down $ -0.07 | $240.12 | $240.12 | 100 |
| 10:52 AM | $240.12 | Up $0.00 | $240.12 | $240.12 | 0 |
| 10:51 AM | $240.19 | Down $ -0.27 | $240.39 | $240.19 | 500 |
| 10:50 AM | $240.46 | Up $0.06 | $240.46 | $240.33 | 300 |
| 10:49 AM | $240.40 | Up $0.13 | $240.40 | $240.27 | 1,000 |
| 10:48 AM | $240.27 | Up $0.04 | $240.27 | $240.27 | 100 |
| 10:45 AM | $240.23 | Up $0.05 | $240.23 | $240.23 | 100 |
| 10:45 AM | $240.23 | Up $0.00 | $240.23 | $240.23 | 0 |
| 10:45 AM | $240.23 | Up $0.00 | $240.23 | $240.23 | 0 |
| 10:43 AM | $240.18 | Down $ -0.08 | $240.18 | $240.18 | 200 |
| 10:43 AM | $240.18 | Up $0.00 | $240.18 | $240.18 | 0 |
| 10:42 AM | $240.26 | Up $0.04 | $240.26 | $240.26 | 100 |
| 10:41 AM | $240.22 | Up $0.17 | $240.22 | $240.08 | 200 |
| 10:40 AM | $240.05 | Down $ -0.14 | $240.11 | $239.96 | 400 |
| 10:39 AM | $240.19 | Down $ -0.07 | $240.19 | $240.19 | 100 |
| 10:38 AM | $240.26 | Down $ -0.17 | $240.35 | $240.25 | 400 |
| 10:37 AM | $240.43 | Down $ -0.07 | $240.43 | $240.43 | 100 |
| 10:36 AM | $240.50 | Up $0.08 | $240.50 | $240.49 | 300 |
| 10:34 AM | $240.42 | Up $0.05 | $240.42 | $240.29 | 3,000 |
| 10:34 AM | $240.42 | Up $0.00 | $240.42 | $240.29 | 0 |
| 10:33 AM | $240.37 | Down $ -0.35 | $240.65 | $240.37 | 1,200 |
| 10:32 AM | $240.72 | Down $ -0.09 | $240.72 | $240.65 | 500 |
| 10:30 AM | $240.81 | Up $0.07 | $240.81 | $240.78 | 200 |
| 10:30 AM | $240.81 | Up $0.00 | $240.81 | $240.78 | 0 |
| 10:29 AM | $240.74 | Down $ -0.05 | $240.77 | $240.74 | 600 |
| 10:26 AM | $240.79 | Down $ -0.13 | $241.02 | $240.79 | 800 |
| 10:26 AM | $240.79 | Up $0.00 | $241.02 | $240.79 | 0 |
| 10:26 AM | $240.79 | Up $0.00 | $241.02 | $240.79 | 0 |
| 10:25 AM | $240.92 | Up $0.01 | $240.92 | $240.86 | 700 |
| 10:24 AM | $240.91 | Down $ -0.07 | $240.99 | $240.91 | 200 |
| 10:23 AM | $240.98 | Up $0.09 | $240.98 | $240.98 | 100 |
| 10:20 AM | $240.89 | Up $0.00 | $240.89 | $240.89 | 100 |
| 10:20 AM | $240.89 | Up $0.00 | $240.89 | $240.89 | 0 |
| 10:20 AM | $240.89 | Up $0.00 | $240.89 | $240.89 | 0 |
| 10:19 AM | $240.89 | Down $ -0.07 | $240.91 | $240.89 | 300 |
| 10:18 AM | $240.96 | Up $0.20 | $240.96 | $240.78 | 700 |
| 10:16 AM | $240.76 | Up $0.13 | $240.77 | $240.63 | 700 |
| 10:16 AM | $240.76 | Up $0.00 | $240.77 | $240.63 | 0 |
| 10:13 AM | $240.64 | Up $0.11 | $240.64 | $240.56 | 400 |
| 10:13 AM | $240.64 | Up $0.00 | $240.64 | $240.56 | 0 |
| 10:13 AM | $240.64 | Up $0.00 | $240.64 | $240.56 | 0 |
| 10:12 AM | $240.52 | Down $ -0.01 | $240.60 | $240.52 | 800 |
| 10:09 AM | $240.53 | Up $0.24 | $240.54 | $240.37 | 300 |
| 10:09 AM | $240.53 | Up $0.00 | $240.54 | $240.37 | 0 |
| 10:09 AM | $240.53 | Up $0.00 | $240.54 | $240.37 | 0 |
| 10:07 AM | $240.29 | Up $0.46 | $240.29 | $240.03 | 700 |
| 10:07 AM | $240.29 | Up $0.00 | $240.29 | $240.03 | 0 |
| 10:06 AM | $239.83 | Down $ -0.07 | $239.83 | $239.83 | 100 |
| 10:04 AM | $239.90 | Up $0.01 | $239.90 | $239.83 | 200 |
| 10:04 AM | $239.90 | Up $0.00 | $239.90 | $239.83 | 0 |
| 10:02 AM | $239.89 | Down $ -0.14 | $239.98 | $239.89 | 400 |
| 10:02 AM | $239.89 | Up $0.00 | $239.98 | $239.89 | 0 |
| 10:01 AM | $240.03 | Up $0.34 | $240.03 | $239.79 | 800 |
| 10:00 AM | $239.69 | Down $ -0.04 | $239.69 | $239.69 | 100 |
| 09:59 AM | $239.73 | Up $0.00 | $239.80 | $239.73 | 200 |
| 09:58 AM | $239.73 | Up $0.03 | $239.73 | $239.73 | 100 |
| 09:57 AM | $239.70 | Down $ -0.04 | $239.81 | $239.70 | 800 |
| 09:56 AM | $239.74 | Up $0.02 | $239.74 | $239.65 | 200 |
| 09:55 AM | $239.72 | Down $ -0.19 | $239.86 | $239.72 | 400 |
| 09:54 AM | $239.91 | Down $ -0.09 | $239.96 | $239.90 | 400 |
| 09:53 AM | $240.00 | Up $0.13 | $240.00 | $239.94 | 200 |
| 09:52 AM | $239.87 | Down $ -0.07 | $239.87 | $239.87 | 200 |
| 09:51 AM | $239.94 | Down $ -0.02 | $239.94 | $239.94 | 200 |
| 09:50 AM | $239.96 | Down $ -0.07 | $239.96 | $239.96 | 100 |
| 09:49 AM | $240.03 | Down $ -0.08 | $240.03 | $239.91 | 500 |
| 09:48 AM | $240.11 | Up $0.07 | $240.11 | $239.97 | 300 |
| 09:47 AM | $240.04 | Down $ -0.07 | $240.25 | $240.04 | 700 |
| 09:46 AM | $240.11 | Down $ -0.06 | $240.18 | $240.11 | 300 |
| 09:45 AM | $240.17 | Up $0.00 | $240.24 | $240.17 | 200 |
| 09:44 AM | $240.17 | Up $0.07 | $240.24 | $240.10 | 500 |
| 09:43 AM | $240.10 | Down $ -0.07 | $240.24 | $240.10 | 700 |
| 09:42 AM | $240.17 | Down $ -0.21 | $240.31 | $240.17 | 400 |
| 09:41 AM | $240.38 | Down $ -0.14 | $240.45 | $240.38 | 200 |
| 09:40 AM | $240.52 | Down $ -0.61 | $241.06 | $240.52 | 1,500 |
| 09:39 AM | $241.13 | Up $0.10 | $241.19 | $240.83 | 800 |
| 09:37 AM | $241.03 | Up $0.18 | $241.28 | $241.03 | 1,000 |
| 09:37 AM | $241.03 | Up $0.00 | $241.28 | $241.03 | 0 |
| 09:36 AM | $240.85 | Down $ -0.05 | $241.23 | $240.81 | 1,000 |
| 09:35 AM | $240.90 | Down $ -0.10 | $240.90 | $240.90 | 100 |
| 09:34 AM | $241.00 | Down $ -0.40 | $241.74 | $241.00 | 900 |
| 09:33 AM | $241.40 | Down $ -0.36 | $241.40 | $241.40 | 100 |
| 09:31 AM | $241.76 | Up $1.09 | $241.87 | $240.95 | 700 |
| 09:31 AM | $241.76 | Up $0.00 | $241.87 | $240.95 | 0 |
| 09:30 AM | $240.67 | Up $1.93 | $241.49 | $239.01 | 6,300 |
| Previous close | $238.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10-10-2025 | $241.95 | $240.00 | $243.35 | $239.98 | 193,200 |
| 09-10-2025 | $238.74 | $242.03 | $242.03 | $238.31 | 213,600 |
| 08-10-2025 | $242.39 | $241.09 | $243.42 | $240.94 | 401,800 |
| 07-10-2025 | $242.03 | $242.04 | $242.21 | $240.97 | 145,200 |
| 06-10-2025 | $242.97 | $243.07 | $243.75 | $242.32 | 165,900 |
| 03-10-2025 | $243.29 | $243.73 | $244.54 | $242.81 | 188,600 |
| 02-10-2025 | $241.63 | $242.85 | $243.26 | $241.58 | 183,800 |
| 01-10-2025 | $244.01 | $244.11 | $244.72 | $243.16 | 125,900 |
| 30-09-2025 | $244.66 | $245.12 | $245.64 | $244.38 | 209,000 |
| 29-09-2025 | $242.54 | $241.47 | $242.73 | $240.54 | 224,700 |
| 26-09-2025 | $240.08 | $239.90 | $240.27 | $239.42 | 135,700 |
| 25-09-2025 | $238.84 | $238.82 | $239.69 | $237.94 | 240,800 |
| 24-09-2025 | $239.35 | $239.41 | $240.66 | $239.17 | 181,300 |
| 23-09-2025 | $238.12 | $236.77 | $239.21 | $236.00 | 212,100 |
| 22-09-2025 | $238.86 | $238.37 | $239.54 | $238.00 | 382,100 |
| 19-09-2025 | $240.22 | $239.81 | $240.56 | $238.52 | 567,000 |
| 18-09-2025 | $241.98 | $241.06 | $242.54 | $241.02 | 293,800 |
| 17-09-2025 | $238.91 | $240.17 | $240.75 | $238.52 | 282,600 |
| 16-09-2025 | $238.65 | $239.58 | $240.02 | $238.08 | 181,200 |
| 15-09-2025 | $242.07 | $242.72 | $242.93 | $241.66 | 237,200 |
| 12-09-2025 | $243.84 | $242.76 | $245.30 | $241.86 | 260,300 |
| 11-09-2025 | $246.54 | $246.36 | $247.19 | $245.62 | 191,300 |
| 10-09-2025 | $244.30 | $244.67 | $245.17 | $244.00 | 247,000 |
| 09-09-2025 | $246.16 | $246.12 | $246.81 | $245.25 | 201,200 |
| 08-09-2025 | $246.28 | $245.98 | $246.70 | $245.12 | 217,300 |
| 05-09-2025 | $248.41 | $247.90 | $248.98 | $247.38 | 158,800 |
| 04-09-2025 | $250.67 | $251.51 | $251.93 | $249.94 | 162,000 |
| 03-09-2025 | $249.31 | $249.39 | $249.52 | $247.98 | 186,300 |
| 02-09-2025 | $251.91 | $251.40 | $252.53 | $249.71 | 287,500 |
| 29-08-2025 | $253.80 | $253.61 | $254.59 | $253.31 | 117,100 |
Graphs are not available, please refer to the detailed table