Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
247.18 Up 2.32 (0.94 %)
Delayed : 2025/11/21 17:40:00
- Previous close $244.86
- Opening $244.45
- Price Ask $245.60
- Price Bid $245.60
- Size Bid 3
- Size Ask 1
- Today High $248.10
- Today Low $242.58
- 52 Weeks High $284.73
- 52 Weeks Low $229.10
- Volume 416,429
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $247.18 | Up $0.09 | $247.18 | $247.18 | 144,200 |
| 03:59 PM | $247.09 | Down $ -0.12 | $247.30 | $247.09 | 9,500 |
| 03:58 PM | $247.21 | Down $ -0.22 | $247.43 | $247.21 | 5,700 |
| 03:57 PM | $247.43 | Down $ -0.01 | $247.66 | $247.43 | 7,600 |
| 03:56 PM | $247.44 | Up $0.16 | $247.45 | $247.23 | 6,700 |
| 03:55 PM | $247.28 | Up $0.38 | $247.28 | $246.86 | 5,000 |
| 03:54 PM | $246.90 | Down $ -0.13 | $247.04 | $246.90 | 1,500 |
| 03:53 PM | $247.03 | Up $0.08 | $247.14 | $247.03 | 900 |
| 03:52 PM | $246.95 | Up $0.04 | $246.98 | $246.93 | 1,400 |
| 03:50 PM | $246.91 | Down $ -0.21 | $247.10 | $246.61 | 4,200 |
| 03:50 PM | $246.91 | Up $0.00 | $247.10 | $246.61 | 0 |
| 03:49 PM | $247.12 | Down $ -0.09 | $247.16 | $247.12 | 900 |
| 03:48 PM | $247.21 | Up $0.17 | $247.25 | $247.00 | 1,500 |
| 03:47 PM | $247.04 | Up $0.06 | $247.04 | $246.98 | 600 |
| 03:46 PM | $246.98 | Up $0.02 | $246.98 | $246.92 | 1,300 |
| 03:45 PM | $246.96 | Down $ -0.11 | $246.96 | $246.96 | 500 |
| 03:44 PM | $247.07 | Up $0.06 | $247.07 | $247.05 | 300 |
| 03:43 PM | $247.01 | Up $0.08 | $247.07 | $247.00 | 900 |
| 03:42 PM | $246.93 | Down $ -0.26 | $247.20 | $246.93 | 2,200 |
| 03:41 PM | $247.20 | Down $ -0.13 | $247.27 | $247.15 | 800 |
| 03:40 PM | $247.32 | Up $0.04 | $247.44 | $247.32 | 1,400 |
| 03:39 PM | $247.28 | Down $ -0.11 | $247.30 | $247.28 | 800 |
| 03:38 PM | $247.39 | Up $0.11 | $247.39 | $247.21 | 1,700 |
| 03:37 PM | $247.28 | Down $ -0.04 | $247.33 | $247.28 | 300 |
| 03:35 PM | $247.32 | Up $0.09 | $247.32 | $247.24 | 400 |
| 03:35 PM | $247.32 | Up $0.00 | $247.32 | $247.24 | 0 |
| 03:34 PM | $247.23 | Up $0.16 | $247.23 | $247.11 | 2,500 |
| 03:33 PM | $247.07 | Down $ -0.05 | $247.10 | $247.07 | 200 |
| 03:31 PM | $247.12 | Up $0.11 | $247.12 | $247.12 | 200 |
| 03:31 PM | $247.12 | Up $0.00 | $247.12 | $247.12 | 0 |
| 03:30 PM | $247.01 | Up $0.00 | $247.14 | $247.01 | 600 |
| 03:29 PM | $247.01 | Down $ -0.05 | $247.10 | $247.01 | 500 |
| 03:28 PM | $247.06 | Up $0.02 | $247.06 | $247.06 | 100 |
| 03:27 PM | $247.04 | Up $0.09 | $247.04 | $247.00 | 700 |
| 03:26 PM | $246.95 | Down $ -0.14 | $246.95 | $246.94 | 200 |
| 03:24 PM | $247.09 | Up $0.02 | $247.09 | $247.08 | 400 |
| 03:24 PM | $247.09 | Up $0.00 | $247.09 | $247.08 | 0 |
| 03:23 PM | $247.07 | Down $ -0.01 | $247.07 | $247.07 | 100 |
| 03:22 PM | $247.08 | Down $ -0.24 | $247.28 | $247.08 | 600 |
| 03:21 PM | $247.32 | Up $0.00 | $247.32 | $247.32 | 200 |
| 03:20 PM | $247.32 | Up $0.09 | $247.32 | $247.30 | 300 |
| 03:19 PM | $247.23 | Up $0.10 | $247.23 | $247.11 | 1,300 |
| 03:14 PM | $247.13 | Down $ -0.10 | $247.13 | $247.13 | 100 |
| 03:14 PM | $247.13 | Up $0.00 | $247.13 | $247.13 | 0 |
| 03:14 PM | $247.13 | Up $0.00 | $247.13 | $247.13 | 0 |
| 03:14 PM | $247.13 | Up $0.00 | $247.13 | $247.13 | 0 |
| 03:14 PM | $247.13 | Up $0.00 | $247.13 | $247.13 | 0 |
| 03:13 PM | $247.23 | Up $0.03 | $247.23 | $247.20 | 600 |
| 03:12 PM | $247.20 | Up $0.04 | $247.20 | $247.19 | 600 |
| 03:10 PM | $247.16 | Down $ -0.05 | $247.30 | $247.16 | 1,000 |
| 03:10 PM | $247.16 | Up $0.00 | $247.30 | $247.16 | 0 |
| 03:09 PM | $247.21 | Down $ -0.04 | $247.24 | $247.21 | 400 |
| 03:08 PM | $247.25 | Down $ -0.12 | $247.25 | $247.25 | 100 |
| 03:02 PM | $247.37 | Down $ -0.12 | $247.43 | $247.37 | 400 |
| 03:02 PM | $247.37 | Up $0.00 | $247.43 | $247.37 | 0 |
| 03:02 PM | $247.37 | Up $0.00 | $247.43 | $247.37 | 0 |
| 03:02 PM | $247.37 | Up $0.00 | $247.43 | $247.37 | 0 |
| 03:02 PM | $247.37 | Up $0.00 | $247.43 | $247.37 | 0 |
| 03:02 PM | $247.37 | Up $0.00 | $247.43 | $247.37 | 0 |
| 03:01 PM | $247.49 | Down $ -0.09 | $247.54 | $247.49 | 400 |
| 03:00 PM | $247.58 | Down $ -0.03 | $247.58 | $247.58 | 100 |
| 02:59 PM | $247.61 | Up $0.05 | $247.61 | $247.49 | 200 |
| 02:58 PM | $247.56 | Down $ -0.18 | $247.56 | $247.56 | 100 |
| 02:57 PM | $247.74 | Up $0.08 | $247.74 | $247.71 | 400 |
| 02:56 PM | $247.66 | Down $ -0.09 | $247.70 | $247.57 | 900 |
| 02:55 PM | $247.75 | Down $ -0.14 | $247.75 | $247.75 | 100 |
| 02:54 PM | $247.89 | Up $0.05 | $247.89 | $247.89 | 100 |
| 02:53 PM | $247.84 | Down $ -0.14 | $247.84 | $247.84 | 100 |
| 02:52 PM | $247.98 | Up $0.10 | $247.98 | $247.94 | 300 |
| 02:51 PM | $247.88 | Up $0.14 | $247.88 | $247.79 | 600 |
| 02:50 PM | $247.74 | Up $0.03 | $247.81 | $247.74 | 900 |
| 02:49 PM | $247.71 | Down $ -0.07 | $247.71 | $247.71 | 100 |
| 02:48 PM | $247.78 | Down $ -0.11 | $247.79 | $247.78 | 300 |
| 02:47 PM | $247.89 | Down $ -0.01 | $247.89 | $247.89 | 100 |
| 02:46 PM | $247.90 | Down $ -0.04 | $247.90 | $247.90 | 100 |
| 02:45 PM | $247.94 | Up $0.09 | $247.94 | $247.94 | 100 |
| 02:44 PM | $247.85 | Up $0.10 | $247.85 | $247.74 | 1,000 |
| 02:43 PM | $247.75 | Down $ -0.07 | $247.77 | $247.67 | 800 |
| 02:42 PM | $247.82 | Down $ -0.09 | $247.88 | $247.82 | 1,300 |
| 02:41 PM | $247.91 | Up $0.10 | $247.91 | $247.79 | 3,400 |
| 02:40 PM | $247.81 | Up $0.10 | $247.81 | $247.78 | 600 |
| 02:39 PM | $247.71 | Up $0.05 | $247.71 | $247.71 | 700 |
| 02:38 PM | $247.66 | Up $0.04 | $247.66 | $247.62 | 700 |
| 02:37 PM | $247.62 | Up $0.08 | $247.62 | $247.59 | 700 |
| 02:36 PM | $247.54 | Down $ -0.02 | $247.54 | $247.54 | 100 |
| 02:35 PM | $247.56 | Down $ -0.10 | $247.60 | $247.55 | 1,000 |
| 02:33 PM | $247.66 | Up $0.08 | $247.66 | $247.65 | 400 |
| 02:33 PM | $247.66 | Up $0.00 | $247.66 | $247.65 | 0 |
| 02:32 PM | $247.58 | Down $ -0.03 | $247.65 | $247.58 | 700 |
| 02:30 PM | $247.61 | Down $ -0.04 | $247.62 | $247.61 | 300 |
| 02:30 PM | $247.61 | Up $0.00 | $247.62 | $247.61 | 0 |
| 02:28 PM | $247.65 | Up $0.07 | $247.65 | $247.65 | 200 |
| 02:28 PM | $247.65 | Up $0.00 | $247.65 | $247.65 | 0 |
| 02:27 PM | $247.58 | Down $ -0.09 | $247.66 | $247.58 | 300 |
| 02:26 PM | $247.67 | Up $0.07 | $247.67 | $247.54 | 600 |
| 02:25 PM | $247.60 | Down $ -0.06 | $247.60 | $247.60 | 100 |
| 02:23 PM | $247.66 | Up $0.16 | $247.72 | $247.54 | 1,700 |
| 02:23 PM | $247.66 | Up $0.00 | $247.72 | $247.54 | 0 |
| 02:21 PM | $247.51 | Up $0.04 | $247.55 | $247.51 | 200 |
| 02:21 PM | $247.51 | Up $0.00 | $247.55 | $247.51 | 0 |
| 02:20 PM | $247.46 | Down $ -0.06 | $247.62 | $247.46 | 1,400 |
| 02:19 PM | $247.52 | Up $0.04 | $247.52 | $247.51 | 400 |
| 02:17 PM | $247.48 | Up $0.02 | $247.48 | $247.42 | 800 |
| 02:17 PM | $247.48 | Up $0.00 | $247.48 | $247.42 | 0 |
| 02:15 PM | $247.46 | Down $ -0.04 | $247.46 | $247.46 | 200 |
| 02:15 PM | $247.46 | Up $0.00 | $247.46 | $247.46 | 0 |
| 02:13 PM | $247.50 | Down $ -0.02 | $247.50 | $247.44 | 300 |
| 02:13 PM | $247.50 | Up $0.00 | $247.50 | $247.44 | 0 |
| 02:11 PM | $247.52 | Up $0.08 | $247.54 | $247.47 | 500 |
| 02:11 PM | $247.52 | Up $0.00 | $247.54 | $247.47 | 0 |
| 02:10 PM | $247.44 | Up $0.18 | $247.45 | $247.40 | 400 |
| 02:09 PM | $247.26 | Down $ -0.15 | $247.35 | $247.26 | 400 |
| 02:08 PM | $247.41 | Up $0.13 | $247.41 | $247.36 | 400 |
| 02:07 PM | $247.28 | Down $ -0.12 | $247.50 | $247.28 | 3,700 |
| 02:06 PM | $247.40 | Down $ -0.08 | $247.40 | $247.40 | 100 |
| 02:05 PM | $247.48 | Down $ -0.14 | $247.53 | $247.48 | 200 |
| 02:04 PM | $247.62 | Down $ -0.08 | $247.62 | $247.61 | 200 |
| 02:01 PM | $247.70 | Up $0.08 | $247.70 | $247.54 | 1,200 |
| 02:01 PM | $247.70 | Up $0.00 | $247.70 | $247.54 | 0 |
| 02:01 PM | $247.70 | Up $0.00 | $247.70 | $247.54 | 0 |
| 02:00 PM | $247.62 | Up $0.05 | $247.62 | $247.57 | 600 |
| 01:59 PM | $247.57 | Down $ -0.04 | $247.57 | $247.54 | 200 |
| 01:57 PM | $247.61 | Up $0.04 | $247.63 | $247.56 | 700 |
| 01:57 PM | $247.61 | Up $0.00 | $247.63 | $247.56 | 0 |
| 01:55 PM | $247.57 | Down $ -0.12 | $247.72 | $247.48 | 1,400 |
| 01:55 PM | $247.57 | Up $0.00 | $247.72 | $247.48 | 0 |
| 01:54 PM | $247.69 | Up $0.09 | $247.69 | $247.65 | 500 |
| 01:53 PM | $247.60 | Down $ -0.28 | $247.91 | $247.60 | 800 |
| 01:52 PM | $247.88 | Up $0.20 | $247.88 | $247.71 | 300 |
| 01:51 PM | $247.68 | Up $0.16 | $247.68 | $247.60 | 200 |
| 01:50 PM | $247.52 | Up $0.18 | $247.52 | $247.42 | 600 |
| 01:49 PM | $247.34 | Down $ -0.01 | $247.34 | $247.16 | 1,000 |
| 01:48 PM | $247.35 | Down $ -0.18 | $247.60 | $247.29 | 1,300 |
| 01:47 PM | $247.53 | Up $0.02 | $247.53 | $247.41 | 500 |
| 01:46 PM | $247.51 | Down $ -0.13 | $247.69 | $247.51 | 1,400 |
| 01:45 PM | $247.64 | Down $ -0.02 | $247.68 | $247.64 | 1,100 |
| 01:43 PM | $247.66 | Down $ -0.03 | $247.72 | $247.66 | 200 |
| 01:43 PM | $247.66 | Up $0.00 | $247.72 | $247.66 | 0 |
| 01:41 PM | $247.69 | Up $0.13 | $247.69 | $247.62 | 600 |
| 01:41 PM | $247.69 | Up $0.00 | $247.69 | $247.62 | 0 |
| 01:40 PM | $247.57 | Up $0.22 | $247.57 | $247.24 | 1,400 |
| 01:39 PM | $247.34 | Down $ -0.18 | $247.41 | $247.34 | 200 |
| 01:37 PM | $247.52 | Up $0.28 | $247.52 | $247.34 | 600 |
| 01:37 PM | $247.52 | Up $0.00 | $247.52 | $247.34 | 0 |
| 01:35 PM | $247.24 | Down $ -0.20 | $247.30 | $247.24 | 700 |
| 01:35 PM | $247.24 | Up $0.00 | $247.30 | $247.24 | 0 |
| 01:32 PM | $247.44 | Up $0.06 | $247.44 | $247.44 | 100 |
| 01:32 PM | $247.44 | Up $0.00 | $247.44 | $247.44 | 0 |
| 01:32 PM | $247.44 | Up $0.00 | $247.44 | $247.44 | 0 |
| 01:31 PM | $247.38 | Down $ -0.03 | $247.38 | $247.38 | 300 |
| 01:30 PM | $247.41 | Down $ -0.16 | $247.52 | $247.41 | 1,000 |
| 01:29 PM | $247.57 | Up $0.04 | $247.58 | $247.50 | 800 |
| 01:26 PM | $247.52 | Up $0.19 | $247.52 | $247.35 | 1,100 |
| 01:26 PM | $247.52 | Up $0.00 | $247.52 | $247.35 | 0 |
| 01:26 PM | $247.52 | Up $0.00 | $247.52 | $247.35 | 0 |
| 01:24 PM | $247.33 | Down $ -0.04 | $247.35 | $247.33 | 400 |
| 01:24 PM | $247.33 | Up $0.00 | $247.35 | $247.33 | 0 |
| 01:22 PM | $247.37 | Up $0.11 | $247.40 | $247.37 | 600 |
| 01:22 PM | $247.37 | Up $0.00 | $247.40 | $247.37 | 0 |
| 01:21 PM | $247.27 | Up $0.03 | $247.30 | $247.24 | 900 |
| 01:20 PM | $247.23 | Up $0.14 | $247.23 | $247.14 | 1,000 |
| 01:19 PM | $247.09 | Down $ -0.08 | $247.09 | $247.09 | 100 |
| 01:17 PM | $247.17 | Up $0.07 | $247.17 | $247.17 | 100 |
| 01:17 PM | $247.17 | Up $0.00 | $247.17 | $247.17 | 0 |
| 01:16 PM | $247.10 | Down $ -0.07 | $247.11 | $247.10 | 200 |
| 01:13 PM | $247.17 | Down $ -0.09 | $247.17 | $247.17 | 100 |
| 01:13 PM | $247.17 | Up $0.00 | $247.17 | $247.17 | 0 |
| 01:13 PM | $247.17 | Up $0.00 | $247.17 | $247.17 | 0 |
| 01:09 PM | $247.26 | Down $ -0.01 | $247.26 | $247.22 | 300 |
| 01:09 PM | $247.26 | Up $0.00 | $247.26 | $247.22 | 0 |
| 01:09 PM | $247.26 | Up $0.00 | $247.26 | $247.22 | 0 |
| 01:09 PM | $247.26 | Up $0.00 | $247.26 | $247.22 | 0 |
| 01:08 PM | $247.27 | Down $ -0.04 | $247.27 | $247.27 | 100 |
| 01:07 PM | $247.31 | Up $0.17 | $247.31 | $247.20 | 300 |
| 01:05 PM | $247.14 | Down $ -0.15 | $247.23 | $247.14 | 300 |
| 01:05 PM | $247.14 | Up $0.00 | $247.23 | $247.14 | 0 |
| 01:04 PM | $247.29 | Up $0.07 | $247.29 | $247.21 | 1,000 |
| 01:00 PM | $247.22 | Up $0.13 | $247.22 | $247.18 | 300 |
| 01:00 PM | $247.22 | Up $0.00 | $247.22 | $247.18 | 0 |
| 01:00 PM | $247.22 | Up $0.00 | $247.22 | $247.18 | 0 |
| 01:00 PM | $247.22 | Up $0.00 | $247.22 | $247.18 | 0 |
| 12:57 PM | $247.09 | Down $ -0.04 | $247.09 | $247.09 | 200 |
| 12:57 PM | $247.09 | Up $0.00 | $247.09 | $247.09 | 0 |
| 12:57 PM | $247.09 | Up $0.00 | $247.09 | $247.09 | 0 |
| 12:56 PM | $247.13 | Up $0.12 | $247.13 | $247.13 | 100 |
| 12:55 PM | $247.01 | Down $ -0.23 | $247.07 | $247.01 | 200 |
| 12:54 PM | $247.24 | Up $0.04 | $247.24 | $247.24 | 100 |
| 12:53 PM | $247.20 | Down $ -0.04 | $247.20 | $247.20 | 100 |
| 12:52 PM | $247.24 | Down $ -0.12 | $247.25 | $247.24 | 200 |
| 12:51 PM | $247.36 | Down $ -0.10 | $247.37 | $247.36 | 200 |
| 12:50 PM | $247.46 | Up $0.06 | $247.54 | $247.46 | 400 |
| 12:48 PM | $247.40 | Up $0.01 | $247.40 | $247.40 | 200 |
| 12:48 PM | $247.40 | Up $0.00 | $247.40 | $247.40 | 0 |
| 12:47 PM | $247.39 | Down $ -0.04 | $247.39 | $247.34 | 300 |
| 12:46 PM | $247.43 | Up $0.25 | $247.43 | $247.30 | 500 |
| 12:44 PM | $247.18 | Down $ -0.11 | $247.23 | $247.18 | 300 |
| 12:44 PM | $247.18 | Up $0.00 | $247.23 | $247.18 | 0 |
| 12:43 PM | $247.29 | Down $ -0.13 | $247.34 | $247.29 | 300 |
| 12:42 PM | $247.42 | Up $0.21 | $247.42 | $247.33 | 400 |
| 12:41 PM | $247.21 | Down $ -0.08 | $247.21 | $247.21 | 100 |
| 12:40 PM | $247.29 | Up $0.23 | $247.36 | $247.17 | 600 |
| 12:37 PM | $247.06 | Down $ -0.06 | $247.19 | $247.06 | 300 |
| 12:37 PM | $247.06 | Up $0.00 | $247.19 | $247.06 | 0 |
| 12:37 PM | $247.06 | Up $0.00 | $247.19 | $247.06 | 0 |
| 12:36 PM | $247.12 | Up $0.05 | $247.12 | $247.11 | 400 |
| 12:35 PM | $247.07 | Up $0.07 | $247.07 | $247.07 | 300 |
| 12:34 PM | $247.00 | Up $0.00 | $247.00 | $247.00 | 100 |
| 12:33 PM | $247.00 | Down $ -0.20 | $247.09 | $247.00 | 400 |
| 12:32 PM | $247.20 | Up $0.00 | $247.20 | $247.12 | 400 |
| 12:31 PM | $247.20 | Down $ -0.02 | $247.20 | $247.20 | 200 |
| 12:30 PM | $247.22 | Down $ -0.16 | $247.22 | $247.22 | 100 |
| 12:29 PM | $247.38 | Up $0.07 | $247.38 | $247.38 | 100 |
| 12:28 PM | $247.31 | Up $0.11 | $247.31 | $247.06 | 600 |
| 12:27 PM | $247.20 | Up $0.19 | $247.20 | $247.09 | 600 |
| 12:23 PM | $247.01 | Up $0.01 | $247.01 | $246.93 | 800 |
| 12:23 PM | $247.01 | Up $0.00 | $247.01 | $246.93 | 0 |
| 12:23 PM | $247.01 | Up $0.00 | $247.01 | $246.93 | 0 |
| 12:23 PM | $247.01 | Up $0.00 | $247.01 | $246.93 | 0 |
| 12:22 PM | $247.00 | Down $ -0.14 | $247.05 | $247.00 | 400 |
| 12:21 PM | $247.14 | Down $ -0.18 | $247.21 | $247.14 | 200 |
| 12:19 PM | $247.32 | Up $0.12 | $247.38 | $247.32 | 700 |
| 12:19 PM | $247.32 | Up $0.00 | $247.38 | $247.32 | 0 |
| 12:18 PM | $247.20 | Up $0.10 | $247.26 | $247.20 | 600 |
| 12:17 PM | $247.10 | Down $ -0.08 | $247.10 | $247.10 | 100 |
| 12:16 PM | $247.18 | Up $0.13 | $247.18 | $247.18 | 100 |
| 12:15 PM | $247.05 | Up $0.25 | $247.05 | $246.88 | 500 |
| 12:13 PM | $246.80 | Down $ -0.09 | $246.92 | $246.80 | 600 |
| 12:13 PM | $246.80 | Up $0.00 | $246.92 | $246.80 | 0 |
| 12:12 PM | $246.89 | Up $0.19 | $246.89 | $246.77 | 900 |
| 12:10 PM | $246.70 | Up $0.02 | $246.77 | $246.70 | 300 |
| 12:10 PM | $246.70 | Up $0.00 | $246.77 | $246.70 | 0 |
| 12:09 PM | $246.68 | Down $ -0.16 | $246.77 | $246.68 | 500 |
| 12:08 PM | $246.84 | Down $ -0.11 | $246.84 | $246.83 | 500 |
| 12:07 PM | $246.95 | Up $0.04 | $246.97 | $246.95 | 300 |
| 12:06 PM | $246.91 | Up $0.05 | $246.91 | $246.91 | 100 |
| 12:05 PM | $246.86 | Up $0.16 | $246.86 | $246.78 | 400 |
| 12:04 PM | $246.70 | Down $ -0.12 | $246.70 | $246.70 | 100 |
| 12:03 PM | $246.82 | Down $ -0.02 | $246.82 | $246.70 | 1,900 |
| 12:02 PM | $246.84 | Down $ -0.26 | $246.99 | $246.79 | 1,400 |
| 12:01 PM | $247.10 | Up $0.15 | $247.11 | $246.95 | 800 |
| 12:00 PM | $246.95 | Up $0.19 | $247.15 | $246.90 | 3,200 |
| 11:58 AM | $246.76 | Down $ -0.10 | $246.91 | $246.76 | 400 |
| 11:58 AM | $246.76 | Up $0.00 | $246.91 | $246.76 | 0 |
| 11:57 AM | $246.86 | Up $0.16 | $246.86 | $246.78 | 500 |
| 11:56 AM | $246.70 | Down $ -0.14 | $246.87 | $246.70 | 1,800 |
| 11:55 AM | $246.84 | Down $ -0.25 | $247.05 | $246.78 | 2,200 |
| 11:54 AM | $247.09 | Down $ -0.10 | $247.12 | $247.09 | 200 |
| 11:53 AM | $247.19 | Up $0.03 | $247.19 | $247.00 | 600 |
| 11:51 AM | $247.16 | Down $ -0.02 | $247.16 | $247.08 | 200 |
| 11:51 AM | $247.16 | Up $0.00 | $247.16 | $247.08 | 0 |
| 11:50 AM | $247.18 | Up $0.03 | $247.18 | $247.18 | 100 |
| 11:49 AM | $247.15 | Up $0.10 | $247.15 | $247.09 | 400 |
| 11:48 AM | $247.05 | Down $ -0.13 | $247.15 | $246.95 | 1,000 |
| 11:47 AM | $247.18 | Up $0.21 | $247.18 | $247.04 | 500 |
| 11:45 AM | $246.97 | Up $0.08 | $246.97 | $246.97 | 100 |
| 11:45 AM | $246.97 | Up $0.00 | $246.97 | $246.97 | 0 |
| 11:44 AM | $246.89 | Up $0.01 | $246.89 | $246.89 | 200 |
| 11:43 AM | $246.88 | Up $0.06 | $246.88 | $246.88 | 200 |
| 11:41 AM | $246.82 | Down $ -0.19 | $246.91 | $246.82 | 800 |
| 11:41 AM | $246.82 | Up $0.00 | $246.91 | $246.82 | 0 |
| 11:38 AM | $247.01 | Up $0.09 | $247.01 | $246.99 | 900 |
| 11:38 AM | $247.01 | Up $0.00 | $247.01 | $246.99 | 0 |
| 11:38 AM | $247.01 | Up $0.00 | $247.01 | $246.99 | 0 |
| 11:37 AM | $246.92 | Up $0.11 | $246.97 | $246.85 | 800 |
| 11:36 AM | $246.81 | Up $0.00 | $246.87 | $246.81 | 600 |
| 11:35 AM | $246.81 | Down $ -0.11 | $246.82 | $246.74 | 1,100 |
| 11:34 AM | $246.92 | Up $0.01 | $246.96 | $246.82 | 1,400 |
| 11:33 AM | $246.91 | Up $0.21 | $246.91 | $246.75 | 1,000 |
| 11:32 AM | $246.70 | Up $0.05 | $246.70 | $246.69 | 300 |
| 11:31 AM | $246.65 | Up $0.11 | $246.65 | $246.57 | 200 |
| 11:30 AM | $246.54 | Up $0.22 | $246.54 | $246.40 | 500 |
| 11:29 AM | $246.32 | Up $0.05 | $246.32 | $246.30 | 700 |
| 11:28 AM | $246.27 | Down $ -0.01 | $246.42 | $246.27 | 500 |
| 11:26 AM | $246.28 | Down $ -0.02 | $246.35 | $246.28 | 300 |
| 11:26 AM | $246.28 | Up $0.00 | $246.35 | $246.28 | 0 |
| 11:24 AM | $246.30 | Down $ -0.16 | $246.38 | $246.30 | 1,000 |
| 11:24 AM | $246.30 | Up $0.00 | $246.38 | $246.30 | 0 |
| 11:23 AM | $246.46 | Up $0.00 | $246.46 | $246.46 | 100 |
| 11:22 AM | $246.46 | Down $ -0.01 | $246.46 | $246.38 | 200 |
| 11:21 AM | $246.47 | Up $0.05 | $246.64 | $246.47 | 1,300 |
| 11:20 AM | $246.42 | Up $0.22 | $246.42 | $246.23 | 400 |
| 11:19 AM | $246.20 | Down $ -0.37 | $246.46 | $246.20 | 1,200 |
| 11:18 AM | $246.57 | Up $0.19 | $246.57 | $246.44 | 300 |
| 11:17 AM | $246.38 | Up $0.14 | $246.46 | $246.32 | 600 |
| 11:16 AM | $246.24 | Down $ -0.08 | $246.33 | $246.24 | 1,500 |
| 11:15 AM | $246.32 | Up $0.01 | $246.49 | $246.32 | 900 |
| 11:14 AM | $246.31 | Up $0.01 | $246.51 | $246.22 | 2,500 |
| 11:13 AM | $246.30 | Down $ -0.23 | $246.56 | $246.30 | 500 |
| 11:12 AM | $246.53 | Up $0.08 | $246.56 | $246.53 | 500 |
| 11:11 AM | $246.45 | Up $0.50 | $246.45 | $246.09 | 1,900 |
| 11:10 AM | $245.95 | Down $ -0.08 | $246.00 | $245.83 | 1,700 |
| 11:09 AM | $246.03 | Down $ -0.35 | $246.39 | $246.02 | 2,300 |
| 11:08 AM | $246.38 | Up $0.23 | $246.38 | $246.11 | 4,300 |
| 11:07 AM | $246.15 | Down $ -0.53 | $246.61 | $246.15 | 2,200 |
| 11:06 AM | $246.68 | Down $ -0.05 | $246.68 | $246.68 | 200 |
| 11:05 AM | $246.73 | Down $ -0.04 | $246.74 | $246.66 | 1,900 |
| 11:04 AM | $246.77 | Up $0.01 | $246.95 | $246.77 | 1,500 |
| 11:03 AM | $246.76 | Up $0.18 | $246.76 | $246.68 | 600 |
| 11:02 AM | $246.58 | Up $0.16 | $246.58 | $246.50 | 1,000 |
| 11:01 AM | $246.42 | Up $0.03 | $246.55 | $246.42 | 1,300 |
| 11:00 AM | $246.39 | Up $0.00 | $246.39 | $246.31 | 900 |
| 10:59 AM | $246.39 | Up $0.00 | $246.52 | $246.39 | 2,100 |
| 10:58 AM | $246.39 | Down $ -0.06 | $246.40 | $246.39 | 400 |
| 10:57 AM | $246.45 | Up $0.39 | $246.46 | $246.07 | 2,100 |
| 10:56 AM | $246.06 | Down $ -0.03 | $246.18 | $246.02 | 4,200 |
| 10:55 AM | $246.09 | Up $0.06 | $246.14 | $245.81 | 6,000 |
| 10:54 AM | $246.03 | Down $ -0.26 | $246.19 | $246.03 | 400 |
| 10:53 AM | $246.29 | Down $ -0.17 | $246.37 | $246.29 | 200 |
| 10:51 AM | $246.46 | Up $0.29 | $246.46 | $246.09 | 1,100 |
| 10:51 AM | $246.46 | Up $0.00 | $246.46 | $246.09 | 0 |
| 10:50 AM | $246.17 | Up $0.00 | $246.34 | $246.07 | 1,200 |
| 10:49 AM | $246.17 | Down $ -0.29 | $246.37 | $246.17 | 3,400 |
| 10:48 AM | $246.46 | Up $0.16 | $246.46 | $246.23 | 900 |
| 10:47 AM | $246.30 | Up $0.01 | $246.55 | $246.28 | 1,000 |
| 10:46 AM | $246.29 | Down $ -0.16 | $246.44 | $246.29 | 1,400 |
| 10:45 AM | $246.45 | Up $0.00 | $246.83 | $246.45 | 1,100 |
| 10:44 AM | $246.45 | Down $ -0.30 | $246.67 | $246.45 | 500 |
| 10:43 AM | $246.75 | Down $ -0.41 | $247.07 | $246.75 | 700 |
| 10:42 AM | $247.16 | Down $ -0.10 | $247.27 | $247.16 | 600 |
| 10:41 AM | $247.26 | Down $ -0.84 | $248.03 | $247.26 | 1,900 |
| 10:40 AM | $248.10 | Up $0.51 | $248.10 | $247.74 | 1,700 |
| 10:39 AM | $247.59 | Up $0.09 | $247.69 | $247.53 | 700 |
| 10:38 AM | $247.50 | Up $0.13 | $247.50 | $247.29 | 2,200 |
| 10:37 AM | $247.37 | Up $0.38 | $247.37 | $246.97 | 700 |
| 10:36 AM | $246.99 | Up $0.13 | $246.99 | $246.83 | 1,800 |
| 10:35 AM | $246.86 | Up $0.11 | $246.86 | $246.72 | 3,900 |
| 10:34 AM | $246.75 | Up $0.36 | $246.75 | $246.46 | 700 |
| 10:33 AM | $246.39 | Up $0.17 | $246.53 | $246.30 | 1,500 |
| 10:32 AM | $246.22 | Down $ -0.09 | $246.23 | $246.15 | 400 |
| 10:31 AM | $246.31 | Up $0.22 | $246.31 | $246.15 | 1,700 |
| 10:30 AM | $246.09 | Up $0.04 | $246.15 | $246.06 | 900 |
| 10:29 AM | $246.05 | Up $0.36 | $246.05 | $245.80 | 500 |
| 10:28 AM | $245.69 | Down $ -0.23 | $245.84 | $245.69 | 500 |
| 10:27 AM | $245.92 | Up $0.18 | $245.92 | $245.82 | 300 |
| 10:26 AM | $245.74 | Up $0.23 | $245.74 | $245.60 | 300 |
| 10:25 AM | $245.51 | Up $0.19 | $245.51 | $245.24 | 400 |
| 10:24 AM | $245.32 | Up $0.60 | $245.32 | $244.89 | 1,200 |
| 10:23 AM | $244.72 | Down $ -0.27 | $244.75 | $244.72 | 200 |
| 10:22 AM | $244.99 | Down $ -0.02 | $245.10 | $244.99 | 300 |
| 10:21 AM | $245.01 | Up $0.42 | $245.01 | $244.66 | 1,000 |
| 10:20 AM | $244.59 | Up $0.16 | $244.59 | $244.51 | 200 |
| 10:19 AM | $244.43 | Down $ -0.24 | $244.59 | $244.43 | 300 |
| 10:18 AM | $244.67 | Down $ -0.32 | $244.91 | $244.67 | 800 |
| 10:17 AM | $244.99 | Up $0.46 | $245.15 | $244.67 | 2,100 |
| 10:16 AM | $244.53 | Down $ -0.06 | $244.53 | $244.53 | 200 |
| 10:15 AM | $244.59 | Up $0.16 | $244.59 | $244.51 | 400 |
| 10:14 AM | $244.43 | Up $0.00 | $244.43 | $244.28 | 400 |
| 10:13 AM | $244.43 | Up $0.16 | $244.43 | $244.35 | 200 |
| 10:12 AM | $244.27 | Down $ -0.05 | $244.35 | $244.23 | 800 |
| 10:10 AM | $244.32 | Up $0.24 | $244.32 | $244.14 | 1,000 |
| 10:10 AM | $244.32 | Up $0.00 | $244.32 | $244.14 | 0 |
| 10:09 AM | $244.08 | Down $ -0.08 | $244.21 | $244.05 | 800 |
| 10:08 AM | $244.16 | Up $0.00 | $244.24 | $244.16 | 200 |
| 10:07 AM | $244.16 | Down $ -0.01 | $244.25 | $244.16 | 200 |
| 10:06 AM | $244.17 | Up $0.08 | $244.25 | $244.09 | 500 |
| 10:05 AM | $244.09 | Down $ -0.46 | $244.40 | $243.93 | 1,700 |
| 10:04 AM | $244.55 | Up $0.07 | $244.55 | $244.40 | 400 |
| 10:03 AM | $244.48 | Up $0.25 | $244.48 | $244.15 | 800 |
| 10:02 AM | $244.23 | Up $0.39 | $244.23 | $243.84 | 900 |
| 10:01 AM | $243.84 | Down $ -0.08 | $244.00 | $243.84 | 300 |
| 10:00 AM | $243.92 | Down $ -0.06 | $244.06 | $243.90 | 800 |
| 09:59 AM | $243.98 | Up $0.08 | $244.06 | $243.84 | 800 |
| 09:58 AM | $243.90 | Up $0.65 | $243.90 | $243.37 | 1,700 |
| 09:57 AM | $243.25 | Up $0.08 | $243.33 | $243.25 | 300 |
| 09:56 AM | $243.17 | Up $0.15 | $243.17 | $243.17 | 200 |
| 09:55 AM | $243.02 | Up $0.08 | $243.09 | $243.02 | 400 |
| 09:54 AM | $242.94 | Down $ -0.08 | $243.10 | $242.94 | 300 |
| 09:53 AM | $243.02 | Up $0.08 | $243.10 | $243.02 | 300 |
| 09:52 AM | $242.94 | Down $ -0.03 | $242.95 | $242.94 | 300 |
| 09:51 AM | $242.97 | Up $0.11 | $243.02 | $242.94 | 300 |
| 09:50 AM | $242.86 | Up $0.00 | $242.86 | $242.71 | 500 |
| 09:49 AM | $242.86 | Down $ -0.36 | $243.14 | $242.86 | 700 |
| 09:48 AM | $243.22 | Up $0.16 | $243.37 | $243.22 | 400 |
| 09:47 AM | $243.06 | Down $ -0.08 | $243.06 | $242.98 | 300 |
| 09:46 AM | $243.14 | Up $0.40 | $243.38 | $243.14 | 600 |
| 09:45 AM | $242.74 | Up $0.16 | $242.74 | $242.74 | 200 |
| 09:41 AM | $242.58 | Down $ -0.24 | $242.74 | $242.58 | 300 |
| 09:41 AM | $242.58 | Up $0.00 | $242.74 | $242.58 | 0 |
| 09:41 AM | $242.58 | Up $0.00 | $242.74 | $242.58 | 0 |
| 09:41 AM | $242.58 | Up $0.00 | $242.74 | $242.58 | 0 |
| 09:40 AM | $242.82 | Down $ -0.29 | $242.82 | $242.82 | 100 |
| 09:38 AM | $243.11 | Up $0.47 | $243.11 | $243.11 | 100 |
| 09:38 AM | $243.11 | Up $0.00 | $243.11 | $243.11 | 0 |
| 09:37 AM | $242.64 | Down $ -0.59 | $242.69 | $242.64 | 500 |
| 09:33 AM | $243.23 | Down $ -0.76 | $243.23 | $243.23 | 1,400 |
| 09:33 AM | $243.23 | Up $0.00 | $243.23 | $243.23 | 0 |
| 09:33 AM | $243.23 | Up $0.00 | $243.23 | $243.23 | 0 |
| 09:33 AM | $243.23 | Up $0.00 | $243.23 | $243.23 | 0 |
| 09:30 AM | $243.99 | Down $ -0.87 | $244.45 | $243.99 | 1,100 |
| 09:30 AM | $243.99 | Up $0.00 | $244.45 | $243.99 | 0 |
| 09:30 AM | $243.99 | Up $0.00 | $244.45 | $243.99 | 0 |
| Previous close | $244.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $247.18 | $246.90 | $247.98 | $246.61 | 286,700 |
| 20-11-2025 | $244.86 | $244.51 | $246.63 | $244.51 | 225,300 |
| 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 | $250.01 | $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 | $239.40 | $240.11 | $238.84 | 135,400 |
| 15-10-2025 | $238.55 | $239.72 | $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 |
Graphs are not available, please refer to the detailed table