Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
252.06 Down -0.65 (-0.26 %)
Delayed : 2025/07/15 16:30:00
- Previous close $252.71
- Opening $252.72
- Price Ask $251.13
- Price Bid $251.13
- Size Bid 1
- Size Ask 2
- Today High $253.83
- Today Low $250.87
- 52 Weeks High $284.73
- 52 Weeks Low $237.56
- Volume 330,653
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $252.06 | Down $ -0.08 | $252.06 | $252.06 | 146,100 |
| 03:59 PM | $252.14 | Up $0.06 | $252.15 | $251.90 | 6,200 |
| 03:58 PM | $252.08 | Down $ -0.09 | $252.16 | $252.07 | 1,700 |
| 03:57 PM | $252.18 | Down $ -0.01 | $252.21 | $252.10 | 3,800 |
| 03:56 PM | $252.19 | Up $0.01 | $252.23 | $252.16 | 6,400 |
| 03:55 PM | $252.18 | Down $ -0.09 | $252.36 | $252.18 | 4,600 |
| 03:54 PM | $252.27 | Down $ -0.05 | $252.28 | $252.17 | 3,100 |
| 03:53 PM | $252.32 | Up $0.03 | $252.33 | $252.21 | 2,100 |
| 03:52 PM | $252.29 | Up $0.01 | $252.29 | $252.24 | 2,900 |
| 03:51 PM | $252.28 | Down $ -0.23 | $252.48 | $252.28 | 3,100 |
| 03:50 PM | $252.51 | Down $ -0.37 | $252.89 | $252.50 | 4,600 |
| 03:49 PM | $252.88 | Up $0.19 | $252.88 | $252.70 | 1,800 |
| 03:48 PM | $252.69 | Down $ -0.01 | $252.70 | $252.65 | 3,200 |
| 03:47 PM | $252.70 | Down $ -0.01 | $252.74 | $252.68 | 1,700 |
| 03:46 PM | $252.71 | Down $ -0.01 | $252.72 | $252.68 | 3,900 |
| 03:45 PM | $252.72 | Up $0.04 | $252.72 | $252.67 | 900 |
| 03:44 PM | $252.68 | Down $ -0.09 | $252.75 | $252.68 | 2,000 |
| 03:43 PM | $252.77 | Up $0.03 | $252.77 | $252.75 | 1,300 |
| 03:42 PM | $252.74 | Up $0.05 | $252.74 | $252.70 | 400 |
| 03:41 PM | $252.70 | Down $ -0.03 | $252.75 | $252.70 | 3,100 |
| 03:40 PM | $252.73 | Down $ -0.05 | $252.75 | $252.69 | 3,100 |
| 03:39 PM | $252.77 | Up $0.06 | $252.77 | $252.70 | 700 |
| 03:38 PM | $252.71 | Up $0.02 | $252.71 | $252.70 | 300 |
| 03:37 PM | $252.69 | Down $ -0.10 | $252.80 | $252.69 | 700 |
| 03:36 PM | $252.79 | Down $0.00 | $252.80 | $252.76 | 500 |
| 03:35 PM | $252.80 | Up $0.00 | $252.80 | $252.76 | 1,700 |
| 03:34 PM | $252.79 | Up $0.05 | $252.80 | $252.79 | 1,900 |
| 03:33 PM | $252.74 | Up $0.09 | $252.74 | $252.67 | 500 |
| 03:32 PM | $252.65 | Up $0.04 | $252.65 | $252.60 | 500 |
| 03:30 PM | $252.61 | Up $0.06 | $252.61 | $252.58 | 500 |
| 03:30 PM | $252.61 | Up $0.00 | $252.61 | $252.58 | 0 |
| 03:29 PM | $252.55 | Up $0.00 | $252.55 | $252.51 | 1,000 |
| 03:28 PM | $252.55 | Up $0.08 | $252.55 | $252.50 | 200 |
| 03:27 PM | $252.47 | Down $ -0.19 | $252.52 | $252.40 | 500 |
| 03:25 PM | $252.66 | Down $ -0.03 | $252.66 | $252.60 | 900 |
| 03:25 PM | $252.66 | Up $0.00 | $252.66 | $252.60 | 0 |
| 03:24 PM | $252.69 | Up $0.02 | $252.69 | $252.60 | 600 |
| 03:23 PM | $252.67 | Down $ -0.14 | $252.75 | $252.67 | 300 |
| 03:22 PM | $252.81 | Up $0.31 | $252.82 | $252.51 | 1,400 |
| 03:21 PM | $252.50 | Up $0.00 | $252.50 | $252.50 | 100 |
| 03:20 PM | $252.50 | Down $ -0.06 | $252.50 | $252.50 | 100 |
| 03:19 PM | $252.56 | Down $ -0.08 | $252.56 | $252.56 | 100 |
| 03:18 PM | $252.64 | Down $ -0.05 | $252.65 | $252.64 | 200 |
| 03:17 PM | $252.69 | Up $0.14 | $252.69 | $252.62 | 600 |
| 03:16 PM | $252.55 | Down $ -0.01 | $252.55 | $252.55 | 100 |
| 03:15 PM | $252.56 | Down $ -0.16 | $252.78 | $252.56 | 600 |
| 03:14 PM | $252.72 | Up $0.07 | $252.72 | $252.69 | 300 |
| 03:12 PM | $252.65 | Up $0.00 | $252.65 | $252.65 | 100 |
| 03:12 PM | $252.65 | Up $0.00 | $252.65 | $252.65 | 0 |
| 03:11 PM | $252.65 | Down $ -0.05 | $252.65 | $252.64 | 400 |
| 03:10 PM | $252.70 | Up $0.00 | $252.70 | $252.70 | 100 |
| 03:09 PM | $252.70 | Down $ -0.16 | $252.83 | $252.70 | 400 |
| 03:06 PM | $252.86 | Down $ -0.01 | $252.86 | $252.86 | 100 |
| 03:06 PM | $252.86 | Up $0.00 | $252.86 | $252.86 | 0 |
| 03:06 PM | $252.86 | Up $0.00 | $252.86 | $252.86 | 0 |
| 03:05 PM | $252.87 | Down $ -0.09 | $252.88 | $252.87 | 200 |
| 03:04 PM | $252.96 | Down $ -0.08 | $252.96 | $252.96 | 100 |
| 03:01 PM | $253.04 | Down $ -0.38 | $253.40 | $253.04 | 500 |
| 03:01 PM | $253.04 | Up $0.00 | $253.40 | $253.04 | 0 |
| 03:01 PM | $253.04 | Up $0.00 | $253.40 | $253.04 | 0 |
| 03:00 PM | $253.42 | Down $ -0.03 | $253.43 | $253.42 | 400 |
| 02:59 PM | $253.45 | Down $ -0.03 | $253.45 | $253.45 | 100 |
| 02:57 PM | $253.47 | Down $ -0.03 | $253.47 | $253.47 | 100 |
| 02:57 PM | $253.47 | Up $0.00 | $253.47 | $253.47 | 0 |
| 02:56 PM | $253.50 | Down $ -0.17 | $253.50 | $253.50 | 100 |
| 02:52 PM | $253.67 | Down $ -0.16 | $253.72 | $253.67 | 600 |
| 02:52 PM | $253.67 | Up $0.00 | $253.72 | $253.67 | 0 |
| 02:52 PM | $253.67 | Up $0.00 | $253.72 | $253.67 | 0 |
| 02:52 PM | $253.67 | Up $0.00 | $253.72 | $253.67 | 0 |
| 02:46 PM | $253.83 | Up $0.19 | $253.83 | $253.74 | 400 |
| 02:46 PM | $253.83 | Up $0.00 | $253.83 | $253.74 | 0 |
| 02:46 PM | $253.83 | Up $0.00 | $253.83 | $253.74 | 0 |
| 02:46 PM | $253.83 | Up $0.00 | $253.83 | $253.74 | 0 |
| 02:46 PM | $253.83 | Up $0.00 | $253.83 | $253.74 | 0 |
| 02:46 PM | $253.83 | Up $0.00 | $253.83 | $253.74 | 0 |
| 02:43 PM | $253.64 | Up $0.07 | $253.65 | $253.64 | 200 |
| 02:43 PM | $253.64 | Up $0.00 | $253.65 | $253.64 | 0 |
| 02:43 PM | $253.64 | Up $0.00 | $253.65 | $253.64 | 0 |
| 02:42 PM | $253.57 | Up $0.10 | $253.57 | $253.54 | 200 |
| 02:41 PM | $253.47 | Down $ -0.16 | $253.50 | $253.47 | 200 |
| 02:37 PM | $253.63 | Down $ -0.10 | $253.63 | $253.63 | 100 |
| 02:37 PM | $253.63 | Up $0.00 | $253.63 | $253.63 | 0 |
| 02:37 PM | $253.63 | Up $0.00 | $253.63 | $253.63 | 0 |
| 02:37 PM | $253.63 | Up $0.00 | $253.63 | $253.63 | 0 |
| 02:36 PM | $253.73 | Up $0.14 | $253.73 | $253.64 | 300 |
| 02:34 PM | $253.59 | Down $ -0.06 | $253.71 | $253.59 | 600 |
| 02:34 PM | $253.59 | Up $0.00 | $253.71 | $253.59 | 0 |
| 02:33 PM | $253.65 | Up $0.08 | $253.65 | $253.65 | 300 |
| 02:32 PM | $253.57 | Down $ -0.12 | $253.68 | $253.57 | 500 |
| 02:31 PM | $253.69 | Up $0.19 | $253.69 | $253.56 | 600 |
| 02:30 PM | $253.50 | Up $0.19 | $253.50 | $253.43 | 700 |
| 02:28 PM | $253.31 | Up $0.05 | $253.31 | $253.28 | 300 |
| 02:28 PM | $253.31 | Up $0.00 | $253.31 | $253.28 | 0 |
| 02:27 PM | $253.27 | Up $0.02 | $253.27 | $253.27 | 300 |
| 02:26 PM | $253.24 | Down $ -0.05 | $253.28 | $253.24 | 500 |
| 02:25 PM | $253.29 | Down $ -0.07 | $253.29 | $253.29 | 100 |
| 02:24 PM | $253.36 | Up $0.09 | $253.36 | $253.31 | 300 |
| 02:22 PM | $253.27 | Down $ -0.03 | $253.29 | $253.27 | 400 |
| 02:22 PM | $253.27 | Up $0.00 | $253.29 | $253.27 | 0 |
| 02:21 PM | $253.30 | Down $ -0.05 | $253.31 | $253.30 | 200 |
| 02:20 PM | $253.35 | Up $0.10 | $253.35 | $253.30 | 200 |
| 02:18 PM | $253.25 | Up $0.07 | $253.25 | $253.25 | 100 |
| 02:18 PM | $253.25 | Up $0.00 | $253.25 | $253.25 | 0 |
| 02:17 PM | $253.18 | Up $0.08 | $253.22 | $253.15 | 600 |
| 02:16 PM | $253.10 | Down $ -0.08 | $253.10 | $253.10 | 400 |
| 02:15 PM | $253.18 | Up $0.06 | $253.18 | $253.13 | 200 |
| 02:13 PM | $253.12 | Up $0.07 | $253.12 | $253.12 | 100 |
| 02:13 PM | $253.12 | Up $0.00 | $253.12 | $253.12 | 0 |
| 02:11 PM | $253.05 | Down $ -0.15 | $253.05 | $253.05 | 100 |
| 02:11 PM | $253.05 | Up $0.00 | $253.05 | $253.05 | 0 |
| 02:10 PM | $253.20 | Up $0.14 | $253.20 | $253.14 | 200 |
| 02:08 PM | $253.06 | Up $0.05 | $253.06 | $253.06 | 100 |
| 02:08 PM | $253.06 | Up $0.00 | $253.06 | $253.06 | 0 |
| 02:07 PM | $253.01 | Up $0.14 | $253.01 | $253.01 | 100 |
| 01:59 PM | $252.87 | Down $ -0.01 | $252.87 | $252.87 | 100 |
| 01:59 PM | $252.87 | Up $0.00 | $252.87 | $252.87 | 0 |
| 01:59 PM | $252.87 | Up $0.00 | $252.87 | $252.87 | 0 |
| 01:59 PM | $252.87 | Up $0.00 | $252.87 | $252.87 | 0 |
| 01:59 PM | $252.87 | Up $0.00 | $252.87 | $252.87 | 0 |
| 01:59 PM | $252.87 | Up $0.00 | $252.87 | $252.87 | 0 |
| 01:59 PM | $252.87 | Up $0.00 | $252.87 | $252.87 | 0 |
| 01:59 PM | $252.87 | Up $0.00 | $252.87 | $252.87 | 0 |
| 01:54 PM | $252.88 | Down $ -0.10 | $252.89 | $252.88 | 300 |
| 01:54 PM | $252.88 | Up $0.00 | $252.89 | $252.88 | 0 |
| 01:54 PM | $252.88 | Up $0.00 | $252.89 | $252.88 | 0 |
| 01:54 PM | $252.88 | Up $0.00 | $252.89 | $252.88 | 0 |
| 01:54 PM | $252.88 | Up $0.00 | $252.89 | $252.88 | 0 |
| 01:53 PM | $252.98 | Down $ -0.13 | $253.01 | $252.98 | 200 |
| 01:51 PM | $253.11 | Up $0.04 | $253.18 | $253.11 | 200 |
| 01:51 PM | $253.11 | Up $0.00 | $253.18 | $253.11 | 0 |
| 01:50 PM | $253.07 | Down $ -0.06 | $253.08 | $253.07 | 400 |
| 01:49 PM | $253.13 | Up $0.16 | $253.13 | $253.02 | 200 |
| 01:48 PM | $252.98 | Up $0.10 | $252.98 | $252.90 | 300 |
| 01:47 PM | $252.87 | Up $0.06 | $252.87 | $252.83 | 200 |
| 01:45 PM | $252.81 | Down $ -0.06 | $252.83 | $252.81 | 300 |
| 01:45 PM | $252.81 | Up $0.00 | $252.83 | $252.81 | 0 |
| 01:40 PM | $252.87 | Up $0.08 | $252.87 | $252.84 | 300 |
| 01:40 PM | $252.87 | Up $0.00 | $252.87 | $252.84 | 0 |
| 01:40 PM | $252.87 | Up $0.00 | $252.87 | $252.84 | 0 |
| 01:40 PM | $252.87 | Up $0.00 | $252.87 | $252.84 | 0 |
| 01:40 PM | $252.87 | Up $0.00 | $252.87 | $252.84 | 0 |
| 01:38 PM | $252.79 | Down $ -0.07 | $252.79 | $252.79 | 100 |
| 01:38 PM | $252.79 | Up $0.00 | $252.79 | $252.79 | 0 |
| 01:36 PM | $252.86 | Up $0.07 | $252.87 | $252.75 | 1,200 |
| 01:36 PM | $252.86 | Up $0.00 | $252.87 | $252.75 | 0 |
| 01:35 PM | $252.80 | Up $0.07 | $252.80 | $252.80 | 100 |
| 01:32 PM | $252.72 | Down $ -0.04 | $252.72 | $252.72 | 100 |
| 01:32 PM | $252.72 | Up $0.00 | $252.72 | $252.72 | 0 |
| 01:32 PM | $252.72 | Up $0.00 | $252.72 | $252.72 | 0 |
| 01:31 PM | $252.76 | Down $ -0.01 | $252.76 | $252.76 | 100 |
| 01:30 PM | $252.77 | Down $ -0.05 | $252.83 | $252.77 | 200 |
| 01:29 PM | $252.82 | Up $0.07 | $252.82 | $252.70 | 200 |
| 01:28 PM | $252.75 | Up $0.15 | $252.75 | $252.71 | 200 |
| 01:25 PM | $252.60 | Down $ -0.14 | $252.60 | $252.60 | 100 |
| 01:25 PM | $252.60 | Up $0.00 | $252.60 | $252.60 | 0 |
| 01:25 PM | $252.60 | Up $0.00 | $252.60 | $252.60 | 0 |
| 01:24 PM | $252.74 | Up $0.24 | $252.74 | $252.68 | 800 |
| 01:22 PM | $252.50 | Up $0.12 | $252.50 | $252.49 | 300 |
| 01:22 PM | $252.50 | Up $0.00 | $252.50 | $252.49 | 0 |
| 01:21 PM | $252.38 | Down $ -0.03 | $252.38 | $252.38 | 100 |
| 01:20 PM | $252.41 | Up $0.00 | $252.41 | $252.34 | 200 |
| 01:19 PM | $252.41 | Up $0.07 | $252.41 | $252.22 | 800 |
| 01:17 PM | $252.34 | Up $0.00 | $252.34 | $252.34 | 100 |
| 01:17 PM | $252.34 | Up $0.00 | $252.34 | $252.34 | 0 |
| 01:16 PM | $252.34 | Up $0.09 | $252.34 | $252.28 | 500 |
| 01:15 PM | $252.25 | Down $ -0.13 | $252.27 | $252.22 | 1,100 |
| 01:14 PM | $252.38 | Up $0.19 | $252.38 | $252.38 | 300 |
| 01:12 PM | $252.19 | Up $0.24 | $252.19 | $252.19 | 100 |
| 01:12 PM | $252.19 | Up $0.00 | $252.19 | $252.19 | 0 |
| 01:08 PM | $251.95 | Up $0.03 | $252.01 | $251.95 | 200 |
| 01:08 PM | $251.95 | Up $0.00 | $252.01 | $251.95 | 0 |
| 01:08 PM | $251.95 | Up $0.00 | $252.01 | $251.95 | 0 |
| 01:08 PM | $251.95 | Up $0.00 | $252.01 | $251.95 | 0 |
| 01:06 PM | $251.92 | Down $ -0.07 | $251.92 | $251.92 | 100 |
| 01:06 PM | $251.92 | Up $0.00 | $251.92 | $251.92 | 0 |
| 01:05 PM | $251.99 | Up $0.05 | $251.99 | $251.99 | 100 |
| 01:04 PM | $251.94 | Up $0.07 | $251.94 | $251.94 | 100 |
| 01:03 PM | $251.87 | Down $ -0.04 | $251.88 | $251.87 | 500 |
| 01:02 PM | $251.91 | Down $ -0.08 | $251.91 | $251.91 | 100 |
| 01:00 PM | $251.99 | Up $0.10 | $251.99 | $251.91 | 1,000 |
| 01:00 PM | $251.99 | Up $0.00 | $251.99 | $251.91 | 0 |
| 12:59 PM | $251.89 | Down $ -0.05 | $251.95 | $251.89 | 800 |
| 12:58 PM | $251.94 | Up $0.03 | $251.94 | $251.93 | 200 |
| 12:57 PM | $251.92 | Down $ -0.04 | $251.94 | $251.92 | 800 |
| 12:56 PM | $251.96 | Down $ -0.04 | $251.98 | $251.92 | 1,100 |
| 12:55 PM | $252.00 | Up $0.18 | $252.00 | $251.91 | 400 |
| 12:52 PM | $251.82 | Up $0.00 | $251.82 | $251.82 | 100 |
| 12:52 PM | $251.82 | Up $0.00 | $251.82 | $251.82 | 0 |
| 12:52 PM | $251.82 | Up $0.00 | $251.82 | $251.82 | 0 |
| 12:48 PM | $251.82 | Up $0.15 | $251.82 | $251.73 | 700 |
| 12:48 PM | $251.82 | Up $0.00 | $251.82 | $251.73 | 0 |
| 12:48 PM | $251.82 | Up $0.00 | $251.82 | $251.73 | 0 |
| 12:48 PM | $251.82 | Up $0.00 | $251.82 | $251.73 | 0 |
| 12:47 PM | $251.67 | Down $ -0.08 | $251.67 | $251.67 | 400 |
| 12:45 PM | $251.75 | Up $0.14 | $251.75 | $251.64 | 900 |
| 12:45 PM | $251.75 | Up $0.00 | $251.75 | $251.64 | 0 |
| 12:44 PM | $251.61 | Up $0.07 | $251.61 | $251.55 | 500 |
| 12:42 PM | $251.54 | Up $0.11 | $251.54 | $251.53 | 400 |
| 12:42 PM | $251.54 | Up $0.00 | $251.54 | $251.53 | 0 |
| 12:37 PM | $251.43 | Down $ -0.05 | $251.43 | $251.43 | 100 |
| 12:37 PM | $251.43 | Up $0.00 | $251.43 | $251.43 | 0 |
| 12:37 PM | $251.43 | Up $0.00 | $251.43 | $251.43 | 0 |
| 12:37 PM | $251.43 | Up $0.00 | $251.43 | $251.43 | 0 |
| 12:37 PM | $251.43 | Up $0.00 | $251.43 | $251.43 | 0 |
| 12:31 PM | $251.48 | Up $0.01 | $251.48 | $251.47 | 500 |
| 12:31 PM | $251.48 | Up $0.00 | $251.48 | $251.47 | 0 |
| 12:31 PM | $251.48 | Up $0.00 | $251.48 | $251.47 | 0 |
| 12:31 PM | $251.48 | Up $0.00 | $251.48 | $251.47 | 0 |
| 12:31 PM | $251.48 | Up $0.00 | $251.48 | $251.47 | 0 |
| 12:31 PM | $251.48 | Up $0.00 | $251.48 | $251.47 | 0 |
| 12:30 PM | $251.47 | Up $0.02 | $251.47 | $251.47 | 100 |
| 12:29 PM | $251.45 | Up $0.10 | $251.45 | $251.42 | 300 |
| 12:27 PM | $251.35 | Down $ -0.02 | $251.35 | $251.35 | 300 |
| 12:27 PM | $251.35 | Up $0.00 | $251.35 | $251.35 | 0 |
| 12:26 PM | $251.36 | Up $0.04 | $251.36 | $251.31 | 300 |
| 12:25 PM | $251.32 | Up $0.06 | $251.32 | $251.31 | 300 |
| 12:24 PM | $251.27 | Up $0.00 | $251.30 | $251.27 | 200 |
| 12:23 PM | $251.27 | Down $ -0.05 | $251.30 | $251.25 | 300 |
| 12:21 PM | $251.31 | Down $ -0.08 | $251.36 | $251.31 | 300 |
| 12:21 PM | $251.31 | Up $0.00 | $251.36 | $251.31 | 0 |
| 12:19 PM | $251.39 | Down $ -0.11 | $251.44 | $251.39 | 1,500 |
| 12:19 PM | $251.39 | Up $0.00 | $251.44 | $251.39 | 0 |
| 12:17 PM | $251.50 | Up $0.01 | $251.50 | $251.50 | 100 |
| 12:17 PM | $251.50 | Up $0.00 | $251.50 | $251.50 | 0 |
| 12:16 PM | $251.49 | Up $0.07 | $251.49 | $251.46 | 300 |
| 12:15 PM | $251.42 | Up $0.00 | $251.42 | $251.42 | 100 |
| 12:13 PM | $251.42 | Up $0.07 | $251.42 | $251.42 | 100 |
| 12:13 PM | $251.42 | Up $0.00 | $251.42 | $251.42 | 0 |
| 12:12 PM | $251.35 | Down $ -0.04 | $251.35 | $251.35 | 100 |
| 12:11 PM | $251.39 | Up $0.10 | $251.39 | $251.34 | 200 |
| 12:10 PM | $251.29 | Down $0.00 | $251.31 | $251.27 | 700 |
| 12:09 PM | $251.30 | Down $ -0.04 | $251.30 | $251.27 | 1,600 |
| 12:08 PM | $251.34 | Down $ -0.12 | $251.34 | $251.34 | 100 |
| 12:05 PM | $251.46 | Up $0.02 | $251.46 | $251.46 | 100 |
| 12:05 PM | $251.46 | Up $0.00 | $251.46 | $251.46 | 0 |
| 12:05 PM | $251.46 | Up $0.00 | $251.46 | $251.46 | 0 |
| 12:04 PM | $251.44 | Up $0.05 | $251.45 | $251.42 | 300 |
| 12:03 PM | $251.39 | Up $0.07 | $251.39 | $251.39 | 100 |
| 12:02 PM | $251.32 | Up $0.03 | $251.32 | $251.32 | 100 |
| 12:01 PM | $251.29 | Up $0.00 | $251.29 | $251.29 | 100 |
| 11:59 AM | $251.29 | Up $0.04 | $251.29 | $251.24 | 600 |
| 11:59 AM | $251.29 | Up $0.00 | $251.29 | $251.24 | 0 |
| 11:58 AM | $251.25 | Down $ -0.09 | $251.25 | $251.24 | 400 |
| 11:56 AM | $251.34 | Down $ -0.01 | $251.34 | $251.33 | 300 |
| 11:56 AM | $251.34 | Up $0.00 | $251.34 | $251.33 | 0 |
| 11:55 AM | $251.35 | Down $ -0.02 | $251.36 | $251.35 | 800 |
| 11:54 AM | $251.37 | Up $0.00 | $251.37 | $251.37 | 200 |
| 11:53 AM | $251.37 | Up $0.02 | $251.37 | $251.37 | 300 |
| 11:52 AM | $251.35 | Up $0.01 | $251.35 | $251.35 | 200 |
| 11:51 AM | $251.34 | Up $0.03 | $251.34 | $251.34 | 100 |
| 11:48 AM | $251.31 | Up $0.15 | $251.31 | $251.21 | 300 |
| 11:48 AM | $251.31 | Up $0.00 | $251.31 | $251.21 | 0 |
| 11:48 AM | $251.31 | Up $0.00 | $251.31 | $251.21 | 0 |
| 11:47 AM | $251.16 | Up $0.09 | $251.16 | $251.10 | 200 |
| 11:46 AM | $251.07 | Down $ -0.11 | $251.26 | $251.07 | 600 |
| 11:43 AM | $251.18 | Up $0.11 | $251.18 | $251.12 | 200 |
| 11:43 AM | $251.18 | Up $0.00 | $251.18 | $251.12 | 0 |
| 11:43 AM | $251.18 | Up $0.00 | $251.18 | $251.12 | 0 |
| 11:42 AM | $251.07 | Up $0.06 | $251.07 | $251.07 | 100 |
| 11:41 AM | $251.01 | Up $0.14 | $251.01 | $250.97 | 200 |
| 11:40 AM | $250.87 | Down $ -0.09 | $250.87 | $250.87 | 100 |
| 11:39 AM | $250.96 | Up $0.07 | $251.10 | $250.96 | 900 |
| 11:38 AM | $250.89 | Down $ -0.25 | $251.13 | $250.89 | 500 |
| 11:37 AM | $251.14 | Down $ -0.50 | $251.50 | $251.14 | 800 |
| 11:35 AM | $251.64 | Down $ -0.03 | $251.64 | $251.64 | 100 |
| 11:35 AM | $251.64 | Up $0.00 | $251.64 | $251.64 | 0 |
| 11:34 AM | $251.67 | Up $0.08 | $251.67 | $251.64 | 300 |
| 11:33 AM | $251.59 | Down $ -0.20 | $251.64 | $251.59 | 1,400 |
| 11:32 AM | $251.79 | Down $ -0.19 | $251.91 | $251.79 | 1,000 |
| 11:31 AM | $251.98 | Down $ -0.06 | $251.98 | $251.93 | 1,000 |
| 11:30 AM | $252.04 | Up $0.07 | $252.04 | $252.04 | 100 |
| 11:26 AM | $251.97 | Down $ -0.15 | $252.06 | $251.97 | 200 |
| 11:26 AM | $251.97 | Up $0.00 | $252.06 | $251.97 | 0 |
| 11:26 AM | $251.97 | Up $0.00 | $252.06 | $251.97 | 0 |
| 11:26 AM | $251.97 | Up $0.00 | $252.06 | $251.97 | 0 |
| 11:25 AM | $252.12 | Down $ -0.02 | $252.18 | $252.07 | 500 |
| 11:24 AM | $252.14 | Up $0.16 | $252.14 | $252.04 | 600 |
| 11:23 AM | $251.98 | Up $0.04 | $251.98 | $251.98 | 100 |
| 11:22 AM | $251.94 | Up $0.22 | $251.94 | $251.81 | 400 |
| 11:21 AM | $251.72 | Down $ -0.07 | $251.72 | $251.72 | 100 |
| 11:20 AM | $251.79 | Down $ -0.01 | $251.79 | $251.77 | 300 |
| 11:19 AM | $251.80 | Down $ -0.04 | $251.80 | $251.80 | 100 |
| 11:18 AM | $251.84 | Up $0.02 | $251.84 | $251.72 | 1,800 |
| 11:16 AM | $251.83 | Down $ -0.06 | $251.89 | $251.83 | 200 |
| 11:16 AM | $251.83 | Up $0.00 | $251.89 | $251.83 | 0 |
| 11:15 AM | $251.89 | Up $0.00 | $251.89 | $251.89 | 100 |
| 11:14 AM | $251.88 | Down $ -0.10 | $251.91 | $251.88 | 300 |
| 11:13 AM | $251.98 | Down $ -0.06 | $251.98 | $251.98 | 100 |
| 11:12 AM | $252.04 | Down $ -0.06 | $252.04 | $252.03 | 300 |
| 11:10 AM | $252.10 | Down $ -0.28 | $252.23 | $252.10 | 400 |
| 11:10 AM | $252.10 | Up $0.00 | $252.23 | $252.10 | 0 |
| 11:09 AM | $252.38 | Down $ -0.03 | $252.38 | $252.38 | 100 |
| 11:08 AM | $252.41 | Down $ -0.15 | $252.50 | $252.41 | 400 |
| 11:06 AM | $252.56 | Up $0.07 | $252.56 | $252.56 | 100 |
| 11:06 AM | $252.56 | Up $0.00 | $252.56 | $252.56 | 0 |
| 11:04 AM | $252.49 | Up $0.28 | $252.49 | $252.39 | 200 |
| 11:04 AM | $252.49 | Up $0.00 | $252.49 | $252.39 | 0 |
| 11:03 AM | $252.21 | Down $ -0.08 | $252.23 | $252.21 | 200 |
| 11:02 AM | $252.29 | Up $0.21 | $252.29 | $252.10 | 300 |
| 11:00 AM | $252.08 | Up $0.10 | $252.08 | $252.05 | 400 |
| 11:00 AM | $252.08 | Up $0.00 | $252.08 | $252.05 | 0 |
| 10:59 AM | $251.98 | Down $ -0.01 | $251.99 | $251.98 | 400 |
| 10:58 AM | $251.99 | Down $ -0.09 | $251.99 | $251.99 | 200 |
| 10:57 AM | $252.08 | Up $0.01 | $252.14 | $252.08 | 1,700 |
| 10:56 AM | $252.07 | Up $0.03 | $252.07 | $252.07 | 100 |
| 10:55 AM | $252.04 | Up $0.03 | $252.04 | $252.04 | 100 |
| 10:54 AM | $252.01 | Up $0.03 | $252.01 | $252.01 | 200 |
| 10:53 AM | $251.98 | Up $0.10 | $251.98 | $251.98 | 100 |
| 10:52 AM | $251.88 | Down $ -0.09 | $251.89 | $251.88 | 300 |
| 10:48 AM | $251.97 | Up $0.00 | $251.97 | $251.97 | 100 |
| 10:48 AM | $251.97 | Up $0.00 | $251.97 | $251.97 | 0 |
| 10:48 AM | $251.97 | Up $0.00 | $251.97 | $251.97 | 0 |
| 10:48 AM | $251.97 | Up $0.00 | $251.97 | $251.97 | 0 |
| 10:47 AM | $251.97 | Down $ -0.03 | $251.97 | $251.97 | 400 |
| 10:44 AM | $252.00 | Up $0.19 | $252.00 | $252.00 | 100 |
| 10:44 AM | $252.00 | Up $0.00 | $252.00 | $252.00 | 0 |
| 10:44 AM | $252.00 | Up $0.00 | $252.00 | $252.00 | 0 |
| 10:42 AM | $251.81 | Up $0.09 | $251.81 | $251.66 | 600 |
| 10:42 AM | $251.81 | Up $0.00 | $251.81 | $251.66 | 0 |
| 10:39 AM | $251.72 | Up $0.19 | $251.72 | $251.60 | 600 |
| 10:39 AM | $251.72 | Up $0.00 | $251.72 | $251.60 | 0 |
| 10:39 AM | $251.72 | Up $0.00 | $251.72 | $251.60 | 0 |
| 10:38 AM | $251.53 | Down $ -0.06 | $251.53 | $251.53 | 100 |
| 10:37 AM | $251.59 | Down $ -0.10 | $251.60 | $251.59 | 400 |
| 10:36 AM | $251.69 | Up $0.12 | $251.71 | $251.64 | 600 |
| 10:35 AM | $251.57 | Down $ -0.01 | $251.57 | $251.57 | 100 |
| 10:34 AM | $251.58 | Down $ -0.12 | $251.69 | $251.58 | 600 |
| 10:33 AM | $251.70 | Down $ -0.09 | $251.70 | $251.70 | 100 |
| 10:32 AM | $251.79 | Down $ -0.11 | $251.92 | $251.74 | 800 |
| 10:31 AM | $251.90 | Up $0.00 | $251.93 | $251.90 | 1,200 |
| 10:30 AM | $251.90 | Up $0.13 | $251.90 | $251.82 | 800 |
| 10:29 AM | $251.77 | Up $0.02 | $251.77 | $251.77 | 200 |
| 10:28 AM | $251.75 | Up $0.07 | $251.75 | $251.75 | 100 |
| 10:27 AM | $251.68 | Up $0.09 | $251.71 | $251.58 | 600 |
| 10:26 AM | $251.59 | Down $ -0.05 | $251.70 | $251.58 | 500 |
| 10:25 AM | $251.64 | Down $ -0.18 | $251.76 | $251.63 | 900 |
| 10:23 AM | $251.82 | Down $ -0.06 | $251.89 | $251.82 | 200 |
| 10:23 AM | $251.82 | Up $0.00 | $251.89 | $251.82 | 0 |
| 10:22 AM | $251.89 | Down $ -0.06 | $251.96 | $251.81 | 2,600 |
| 10:21 AM | $251.94 | Up $0.01 | $251.94 | $251.87 | 200 |
| 10:20 AM | $251.93 | Down $ -0.11 | $251.95 | $251.93 | 500 |
| 10:18 AM | $252.04 | Up $0.11 | $252.13 | $251.93 | 1,500 |
| 10:18 AM | $252.04 | Up $0.00 | $252.13 | $251.93 | 0 |
| 10:16 AM | $251.93 | Up $0.10 | $251.93 | $251.81 | 900 |
| 10:16 AM | $251.93 | Up $0.00 | $251.93 | $251.81 | 0 |
| 10:15 AM | $251.83 | Down $ -0.02 | $251.83 | $251.83 | 500 |
| 10:14 AM | $251.85 | Up $0.04 | $251.85 | $251.81 | 300 |
| 10:13 AM | $251.81 | Down $ -0.04 | $251.81 | $251.81 | 200 |
| 10:12 AM | $251.85 | Up $0.14 | $251.85 | $251.85 | 100 |
| 10:11 AM | $251.71 | Up $0.05 | $251.71 | $251.71 | 100 |
| 10:10 AM | $251.66 | Down $ -0.24 | $251.90 | $251.64 | 800 |
| 10:09 AM | $251.90 | Down $ -0.13 | $251.97 | $251.87 | 700 |
| 10:08 AM | $252.03 | Up $0.04 | $252.03 | $251.91 | 1,500 |
| 10:06 AM | $251.99 | Up $0.06 | $252.01 | $251.99 | 400 |
| 10:06 AM | $251.99 | Up $0.00 | $252.01 | $251.99 | 0 |
| 10:05 AM | $251.93 | Up $0.04 | $251.99 | $251.93 | 400 |
| 10:04 AM | $251.89 | Up $0.00 | $251.89 | $251.89 | 200 |
| 10:03 AM | $251.89 | Down $ -0.11 | $251.91 | $251.88 | 400 |
| 10:02 AM | $252.00 | Down $ -0.40 | $252.32 | $252.00 | 3,600 |
| 10:01 AM | $252.40 | Up $0.04 | $252.40 | $252.35 | 200 |
| 10:00 AM | $252.36 | Down $ -0.11 | $252.60 | $252.29 | 2,000 |
| 09:59 AM | $252.47 | Down $ -0.07 | $252.47 | $252.47 | 100 |
| 09:58 AM | $252.54 | Down $ -0.09 | $252.64 | $252.54 | 200 |
| 09:57 AM | $252.63 | Down $ -0.08 | $252.64 | $252.57 | 300 |
| 09:55 AM | $252.71 | Up $0.07 | $252.71 | $252.71 | 100 |
| 09:55 AM | $252.71 | Up $0.00 | $252.71 | $252.71 | 0 |
| 09:53 AM | $252.64 | Up $0.04 | $252.64 | $252.64 | 100 |
| 09:53 AM | $252.64 | Up $0.00 | $252.64 | $252.64 | 0 |
| 09:52 AM | $252.60 | Up $0.13 | $252.60 | $252.49 | 600 |
| 09:51 AM | $252.47 | Up $0.02 | $252.47 | $252.35 | 500 |
| 09:49 AM | $252.45 | Up $0.13 | $252.50 | $252.37 | 1,100 |
| 09:49 AM | $252.45 | Up $0.00 | $252.50 | $252.37 | 0 |
| 09:48 AM | $252.32 | Up $0.03 | $252.35 | $252.32 | 800 |
| 09:47 AM | $252.29 | Down $ -0.05 | $252.29 | $252.28 | 1,300 |
| 09:46 AM | $252.34 | Down $ -0.16 | $252.35 | $252.27 | 1,300 |
| 09:45 AM | $252.49 | Up $0.18 | $252.49 | $252.32 | 1,200 |
| 09:44 AM | $252.31 | Down $ -0.03 | $252.38 | $252.24 | 1,600 |
| 09:43 AM | $252.34 | Down $ -0.38 | $252.79 | $252.34 | 2,200 |
| 09:42 AM | $252.72 | Down $ -0.01 | $252.72 | $252.65 | 300 |
| 09:41 AM | $252.73 | Down $ -0.15 | $252.95 | $252.73 | 300 |
| 09:40 AM | $252.88 | Down $ -0.25 | $252.88 | $252.72 | 500 |
| 09:38 AM | $253.13 | Up $0.42 | $253.13 | $252.89 | 300 |
| 09:38 AM | $253.13 | Up $0.00 | $253.13 | $252.89 | 0 |
| 09:37 AM | $252.71 | Up $0.89 | $252.71 | $252.04 | 2,300 |
| 09:36 AM | $251.83 | Down $ -0.20 | $251.83 | $251.82 | 1,000 |
| 09:35 AM | $252.02 | Down $ -0.04 | $252.02 | $252.02 | 200 |
| 09:34 AM | $252.06 | Up $0.70 | $252.06 | $252.06 | 100 |
| 09:30 AM | $251.36 | Down $ -1.35 | $252.72 | $251.36 | 1,000 |
| 09:30 AM | $251.36 | Up $0.00 | $252.72 | $251.36 | 0 |
| 09:30 AM | $251.36 | Up $0.00 | $252.72 | $251.36 | 0 |
| 09:30 AM | $251.36 | Up $0.00 | $252.72 | $251.36 | 0 |
| Previous close | $252.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-07-2025 | $252.71 | $252.98 | $253.39 | $252.35 | 379,700 |
| 11-07-2025 | $251.03 | $250.34 | $251.47 | $249.33 | 266,800 |
| 10-07-2025 | $248.80 | $248.51 | $250.47 | $248.29 | 220,600 |
| 09-07-2025 | $249.13 | $247.91 | $249.55 | $247.48 | 430,800 |
| 08-07-2025 | $248.00 | $247.20 | $248.03 | $246.05 | 303,900 |
| 07-07-2025 | $248.99 | $246.67 | $249.26 | $246.60 | 296,800 |
| 04-07-2025 | $244.68 | $245.28 | $245.42 | $244.44 | 57,400 |
| 03-07-2025 | $244.31 | $244.89 | $245.91 | $243.56 | 122,700 |
| 02-07-2025 | $241.97 | $244.63 | $245.36 | $241.36 | 408,600 |
| 30-06-2025 | $254.38 | $253.62 | $254.83 | $253.53 | 190,800 |
| 27-06-2025 | $254.72 | $256.31 | $256.56 | $254.21 | 217,000 |
| 26-06-2025 | $255.60 | $256.18 | $256.51 | $254.48 | 162,300 |
| 25-06-2025 | $254.85 | $255.21 | $256.48 | $254.77 | 218,900 |
| 24-06-2025 | $258.17 | $256.55 | $259.20 | $256.41 | 199,400 |
| 23-06-2025 | $257.66 | $256.76 | $257.71 | $256.41 | 131,100 |
| 20-06-2025 | $255.06 | $256.05 | $256.05 | $254.13 | 320,800 |
| 19-06-2025 | $255.40 | $255.33 | $255.83 | $254.87 | 43,900 |
| 18-06-2025 | $256.41 | $257.10 | $257.40 | $255.95 | 179,900 |
| 17-06-2025 | $256.12 | $254.69 | $256.44 | $254.69 | 160,200 |
| 16-06-2025 | $254.08 | $256.68 | $257.29 | $253.78 | 226,800 |
| 13-06-2025 | $259.20 | $261.05 | $261.26 | $258.78 | 130,200 |
| 12-06-2025 | $260.59 | $259.55 | $260.75 | $259.27 | 117,300 |
| 11-06-2025 | $258.76 | $258.69 | $259.31 | $258.16 | 159,800 |
| 10-06-2025 | $258.50 | $258.68 | $259.52 | $258.27 | 137,800 |
| 09-06-2025 | $258.69 | $258.05 | $259.31 | $257.86 | 222,700 |
| 06-06-2025 | $260.50 | $261.79 | $262.02 | $260.46 | 147,200 |
| 05-06-2025 | $262.43 | $261.78 | $262.91 | $261.61 | 127,200 |
| 04-06-2025 | $262.08 | $263.59 | $264.04 | $261.88 | 183,200 |
| 03-06-2025 | $265.19 | $265.76 | $266.08 | $264.83 | 145,600 |
| 02-06-2025 | $268.91 | $269.06 | $269.43 | $267.76 | 172,000 |
Graphs are not available, please refer to the detailed table