Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
240.67 Up 2.68 (1.11 %)
Delayed : 2025/11/19 04:17:28
- Previous close $237.99
- Opening $238.02
- Price Ask $239.55
- Price Bid $239.55
- Size Bid 2
- Size Ask 1
- Today High $241.42
- Today Low $237.35
- 52 Weeks High $284.73
- 52 Weeks Low $229.10
- Volume 311,574
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $240.67 | Down $ -0.08 | $240.67 | $240.67 | 72,200 |
| 03:59 PM | $240.75 | Down $ -0.12 | $240.88 | $240.69 | 8,400 |
| 03:58 PM | $240.87 | Down $ -0.06 | $240.96 | $240.81 | 5,300 |
| 03:57 PM | $240.93 | Down $ -0.03 | $240.94 | $240.93 | 500 |
| 03:56 PM | $240.96 | Up $0.18 | $240.96 | $240.73 | 6,200 |
| 03:55 PM | $240.78 | Down $ -0.03 | $240.94 | $240.59 | 4,000 |
| 03:54 PM | $240.81 | Down $ -0.16 | $240.99 | $240.80 | 3,200 |
| 03:53 PM | $240.97 | Down $ -0.07 | $240.99 | $240.97 | 2,100 |
| 03:52 PM | $241.04 | Up $0.00 | $241.07 | $241.01 | 900 |
| 03:51 PM | $241.04 | Up $0.01 | $241.09 | $241.03 | 700 |
| 03:50 PM | $241.03 | Up $0.04 | $241.09 | $240.92 | 2,600 |
| 03:49 PM | $240.99 | Up $0.01 | $241.01 | $240.96 | 1,800 |
| 03:48 PM | $240.98 | Down $ -0.05 | $240.98 | $240.98 | 600 |
| 03:47 PM | $241.03 | Up $0.01 | $241.03 | $241.03 | 100 |
| 03:46 PM | $241.02 | Up $0.00 | $241.02 | $241.01 | 800 |
| 03:45 PM | $241.02 | Down $ -0.03 | $241.02 | $240.95 | 800 |
| 03:44 PM | $241.05 | Down $ -0.04 | $241.05 | $240.94 | 2,200 |
| 03:43 PM | $241.09 | Down $ -0.09 | $241.16 | $241.09 | 400 |
| 03:41 PM | $241.18 | Down $ -0.22 | $241.31 | $241.18 | 900 |
| 03:41 PM | $241.18 | Up $0.00 | $241.31 | $241.18 | 0 |
| 03:40 PM | $241.40 | Up $0.02 | $241.42 | $241.32 | 1,100 |
| 03:39 PM | $241.38 | Up $0.27 | $241.38 | $241.12 | 2,300 |
| 03:38 PM | $241.11 | Up $0.06 | $241.11 | $241.04 | 600 |
| 03:37 PM | $241.05 | Up $0.09 | $241.05 | $241.04 | 200 |
| 03:36 PM | $240.97 | Down $ -0.10 | $241.00 | $240.97 | 700 |
| 03:35 PM | $241.07 | Up $0.10 | $241.07 | $240.98 | 700 |
| 03:34 PM | $240.97 | Up $0.05 | $240.97 | $240.92 | 300 |
| 03:33 PM | $240.92 | Down $ -0.01 | $240.92 | $240.90 | 300 |
| 03:31 PM | $240.93 | Down $ -0.01 | $240.96 | $240.90 | 900 |
| 03:31 PM | $240.93 | Up $0.00 | $240.96 | $240.90 | 0 |
| 03:29 PM | $240.94 | Down $ -0.04 | $240.94 | $240.86 | 600 |
| 03:29 PM | $240.94 | Up $0.00 | $240.94 | $240.86 | 0 |
| 03:28 PM | $240.98 | Up $0.11 | $240.98 | $240.89 | 500 |
| 03:27 PM | $240.87 | Up $0.03 | $240.90 | $240.85 | 800 |
| 03:26 PM | $240.84 | Down $ -0.01 | $240.84 | $240.84 | 100 |
| 03:25 PM | $240.85 | Down $ -0.03 | $240.87 | $240.85 | 300 |
| 03:24 PM | $240.88 | Down $ -0.05 | $240.88 | $240.88 | 100 |
| 03:23 PM | $240.93 | Up $0.08 | $240.93 | $240.89 | 300 |
| 03:22 PM | $240.85 | Up $0.07 | $240.85 | $240.82 | 400 |
| 03:21 PM | $240.78 | Up $0.14 | $240.78 | $240.70 | 800 |
| 03:16 PM | $240.64 | Down $ -0.29 | $240.86 | $240.64 | 700 |
| 03:16 PM | $240.64 | Up $0.00 | $240.86 | $240.64 | 0 |
| 03:16 PM | $240.64 | Up $0.00 | $240.86 | $240.64 | 0 |
| 03:16 PM | $240.64 | Up $0.00 | $240.86 | $240.64 | 0 |
| 03:16 PM | $240.64 | Up $0.00 | $240.86 | $240.64 | 0 |
| 03:15 PM | $240.93 | Up $0.01 | $241.01 | $240.86 | 2,000 |
| 03:14 PM | $240.92 | Up $0.06 | $240.98 | $240.92 | 300 |
| 03:12 PM | $240.86 | Down $ -0.07 | $240.93 | $240.85 | 300 |
| 03:12 PM | $240.86 | Up $0.00 | $240.93 | $240.85 | 0 |
| 03:11 PM | $240.93 | Up $0.12 | $240.99 | $240.83 | 1,300 |
| 03:10 PM | $240.81 | Down $ -0.07 | $240.90 | $240.81 | 300 |
| 03:09 PM | $240.88 | Down $ -0.12 | $240.91 | $240.88 | 300 |
| 03:08 PM | $241.00 | Up $0.00 | $241.00 | $241.00 | 100 |
| 03:07 PM | $241.00 | Up $0.04 | $241.00 | $240.92 | 800 |
| 03:06 PM | $240.96 | Down $ -0.07 | $240.96 | $240.96 | 200 |
| 03:05 PM | $241.03 | Up $0.11 | $241.03 | $240.96 | 1,000 |
| 03:04 PM | $240.92 | Down $ -0.09 | $240.98 | $240.92 | 600 |
| 03:03 PM | $241.01 | Up $0.07 | $241.01 | $241.01 | 100 |
| 03:02 PM | $240.94 | Up $0.04 | $241.11 | $240.90 | 1,400 |
| 03:01 PM | $240.90 | Up $0.02 | $240.90 | $240.90 | 200 |
| 03:00 PM | $240.88 | Up $0.10 | $240.88 | $240.87 | 200 |
| 02:58 PM | $240.78 | Down $ -0.06 | $240.79 | $240.78 | 300 |
| 02:58 PM | $240.78 | Up $0.00 | $240.79 | $240.78 | 0 |
| 02:55 PM | $240.84 | Down $ -0.04 | $240.86 | $240.84 | 300 |
| 02:55 PM | $240.84 | Up $0.00 | $240.86 | $240.84 | 0 |
| 02:55 PM | $240.84 | Up $0.00 | $240.86 | $240.84 | 0 |
| 02:54 PM | $240.89 | Up $0.02 | $240.89 | $240.89 | 100 |
| 02:53 PM | $240.86 | Up $0.03 | $240.86 | $240.86 | 200 |
| 02:52 PM | $240.83 | Up $0.09 | $240.83 | $240.77 | 500 |
| 02:51 PM | $240.74 | Down $ -0.04 | $240.78 | $240.74 | 300 |
| 02:50 PM | $240.78 | Down $ -0.04 | $240.78 | $240.78 | 100 |
| 02:49 PM | $240.82 | Up $0.03 | $240.82 | $240.75 | 700 |
| 02:48 PM | $240.79 | Down $ -0.03 | $240.80 | $240.79 | 200 |
| 02:47 PM | $240.81 | Up $0.07 | $240.81 | $240.67 | 900 |
| 02:46 PM | $240.74 | Down $ -0.01 | $240.77 | $240.74 | 500 |
| 02:45 PM | $240.75 | Up $0.07 | $240.75 | $240.75 | 100 |
| 02:44 PM | $240.68 | Down $ -0.07 | $240.68 | $240.68 | 200 |
| 02:43 PM | $240.75 | Up $0.12 | $240.75 | $240.68 | 200 |
| 02:42 PM | $240.63 | Down $ -0.06 | $240.63 | $240.63 | 200 |
| 02:41 PM | $240.69 | Down $ -0.10 | $240.72 | $240.69 | 300 |
| 02:40 PM | $240.79 | Up $0.12 | $240.79 | $240.64 | 1,700 |
| 02:38 PM | $240.67 | Up $0.00 | $240.67 | $240.67 | 700 |
| 02:38 PM | $240.67 | Up $0.00 | $240.67 | $240.67 | 0 |
| 02:37 PM | $240.67 | Up $0.06 | $240.67 | $240.67 | 400 |
| 02:36 PM | $240.61 | Up $0.05 | $240.61 | $240.60 | 500 |
| 02:34 PM | $240.56 | Down $ -0.13 | $240.58 | $240.56 | 300 |
| 02:34 PM | $240.56 | Up $0.00 | $240.58 | $240.56 | 0 |
| 02:33 PM | $240.69 | Up $0.02 | $240.69 | $240.69 | 100 |
| 02:32 PM | $240.67 | Up $0.05 | $240.68 | $240.65 | 1,400 |
| 02:31 PM | $240.62 | Up $0.06 | $240.62 | $240.62 | 100 |
| 02:30 PM | $240.56 | Down $ -0.09 | $240.56 | $240.56 | 200 |
| 02:29 PM | $240.65 | Up $0.03 | $240.65 | $240.65 | 100 |
| 02:28 PM | $240.63 | Down $0.00 | $240.63 | $240.63 | 100 |
| 02:27 PM | $240.63 | Down $ -0.07 | $240.70 | $240.62 | 800 |
| 02:26 PM | $240.70 | Up $0.07 | $240.70 | $240.70 | 500 |
| 02:25 PM | $240.63 | Up $0.05 | $240.63 | $240.60 | 700 |
| 02:24 PM | $240.58 | Down $ -0.21 | $240.71 | $240.58 | 800 |
| 02:23 PM | $240.79 | Down $ -0.05 | $240.79 | $240.69 | 1,100 |
| 02:20 PM | $240.84 | Up $0.04 | $240.84 | $240.84 | 300 |
| 02:20 PM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 02:20 PM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 02:19 PM | $240.80 | Up $0.08 | $240.80 | $240.74 | 900 |
| 02:17 PM | $240.72 | Up $0.01 | $240.73 | $240.72 | 200 |
| 02:17 PM | $240.72 | Up $0.00 | $240.73 | $240.72 | 0 |
| 02:16 PM | $240.71 | Up $0.08 | $240.72 | $240.71 | 300 |
| 02:15 PM | $240.63 | Up $0.02 | $240.63 | $240.63 | 700 |
| 02:14 PM | $240.61 | Up $0.20 | $240.61 | $240.45 | 800 |
| 02:13 PM | $240.41 | Up $0.10 | $240.41 | $240.31 | 900 |
| 02:12 PM | $240.31 | Down $ -0.03 | $240.31 | $240.29 | 400 |
| 02:11 PM | $240.34 | Down $ -0.05 | $240.34 | $240.34 | 100 |
| 02:10 PM | $240.39 | Up $0.02 | $240.39 | $240.39 | 100 |
| 02:07 PM | $240.37 | Down $ -0.02 | $240.37 | $240.37 | 200 |
| 02:07 PM | $240.37 | Up $0.00 | $240.37 | $240.37 | 0 |
| 02:07 PM | $240.37 | Up $0.00 | $240.37 | $240.37 | 0 |
| 02:05 PM | $240.39 | Down $ -0.20 | $240.51 | $240.39 | 800 |
| 02:05 PM | $240.39 | Up $0.00 | $240.51 | $240.39 | 0 |
| 02:04 PM | $240.59 | Up $0.08 | $240.59 | $240.59 | 400 |
| 02:03 PM | $240.51 | Up $0.00 | $240.57 | $240.51 | 900 |
| 02:02 PM | $240.51 | Up $0.00 | $240.51 | $240.51 | 100 |
| 02:01 PM | $240.51 | Down $ -0.02 | $240.51 | $240.49 | 200 |
| 02:00 PM | $240.53 | Up $0.00 | $240.53 | $240.46 | 500 |
| 01:59 PM | $240.53 | Down $ -0.01 | $240.53 | $240.49 | 500 |
| 01:58 PM | $240.54 | Up $0.09 | $240.54 | $240.49 | 600 |
| 01:57 PM | $240.45 | Up $0.03 | $240.45 | $240.45 | 100 |
| 01:56 PM | $240.42 | Up $0.03 | $240.42 | $240.40 | 400 |
| 01:55 PM | $240.39 | Up $0.05 | $240.41 | $240.36 | 900 |
| 01:52 PM | $240.34 | Up $0.12 | $240.34 | $240.25 | 400 |
| 01:52 PM | $240.34 | Up $0.00 | $240.34 | $240.25 | 0 |
| 01:52 PM | $240.34 | Up $0.00 | $240.34 | $240.25 | 0 |
| 01:51 PM | $240.22 | Down $ -0.03 | $240.22 | $240.22 | 300 |
| 01:50 PM | $240.25 | Up $0.00 | $240.26 | $240.25 | 300 |
| 01:49 PM | $240.25 | Up $0.03 | $240.25 | $240.19 | 300 |
| 01:47 PM | $240.22 | Down $ -0.07 | $240.22 | $240.22 | 100 |
| 01:47 PM | $240.22 | Up $0.00 | $240.22 | $240.22 | 0 |
| 01:45 PM | $240.29 | Down $ -0.08 | $240.29 | $240.29 | 100 |
| 01:45 PM | $240.29 | Up $0.00 | $240.29 | $240.29 | 0 |
| 01:43 PM | $240.37 | Up $0.07 | $240.37 | $240.36 | 200 |
| 01:43 PM | $240.37 | Up $0.00 | $240.37 | $240.36 | 0 |
| 01:42 PM | $240.30 | Down $ -0.06 | $240.30 | $240.30 | 100 |
| 01:41 PM | $240.36 | Up $0.04 | $240.36 | $240.32 | 200 |
| 01:40 PM | $240.32 | Up $0.11 | $240.32 | $240.26 | 400 |
| 01:38 PM | $240.21 | Down $ -0.09 | $240.21 | $240.21 | 100 |
| 01:38 PM | $240.21 | Up $0.00 | $240.21 | $240.21 | 0 |
| 01:34 PM | $240.30 | Down $ -0.06 | $240.30 | $240.26 | 400 |
| 01:34 PM | $240.30 | Up $0.00 | $240.30 | $240.26 | 0 |
| 01:34 PM | $240.30 | Up $0.00 | $240.30 | $240.26 | 0 |
| 01:34 PM | $240.30 | Up $0.00 | $240.30 | $240.26 | 0 |
| 01:30 PM | $240.36 | Up $0.16 | $240.43 | $240.21 | 600 |
| 01:30 PM | $240.36 | Up $0.00 | $240.43 | $240.21 | 0 |
| 01:30 PM | $240.36 | Up $0.00 | $240.43 | $240.21 | 0 |
| 01:30 PM | $240.36 | Up $0.00 | $240.43 | $240.21 | 0 |
| 01:29 PM | $240.20 | Down $ -0.21 | $240.43 | $240.20 | 500 |
| 01:28 PM | $240.41 | Up $0.09 | $240.41 | $240.35 | 800 |
| 01:26 PM | $240.32 | Up $0.05 | $240.34 | $240.32 | 300 |
| 01:26 PM | $240.32 | Up $0.00 | $240.34 | $240.32 | 0 |
| 01:22 PM | $240.27 | Up $0.10 | $240.27 | $240.27 | 100 |
| 01:22 PM | $240.27 | Up $0.00 | $240.27 | $240.27 | 0 |
| 01:22 PM | $240.27 | Up $0.00 | $240.27 | $240.27 | 0 |
| 01:22 PM | $240.27 | Up $0.00 | $240.27 | $240.27 | 0 |
| 01:19 PM | $240.17 | Up $0.05 | $240.17 | $240.15 | 200 |
| 01:19 PM | $240.17 | Up $0.00 | $240.17 | $240.15 | 0 |
| 01:19 PM | $240.17 | Up $0.00 | $240.17 | $240.15 | 0 |
| 01:17 PM | $240.12 | Up $0.11 | $240.12 | $240.03 | 300 |
| 01:17 PM | $240.12 | Up $0.00 | $240.12 | $240.03 | 0 |
| 01:16 PM | $240.01 | Up $0.07 | $240.01 | $240.01 | 100 |
| 01:15 PM | $239.94 | Up $0.02 | $239.96 | $239.92 | 700 |
| 01:14 PM | $239.92 | Up $0.05 | $239.92 | $239.84 | 400 |
| 01:13 PM | $239.87 | Down $ -0.18 | $239.94 | $239.61 | 1,600 |
| 01:11 PM | $240.05 | Down $ -0.24 | $240.13 | $240.05 | 200 |
| 01:11 PM | $240.05 | Up $0.00 | $240.13 | $240.05 | 0 |
| 01:10 PM | $240.29 | Up $0.08 | $240.29 | $240.27 | 300 |
| 01:06 PM | $240.21 | Down $ -0.15 | $240.37 | $240.21 | 400 |
| 01:06 PM | $240.21 | Up $0.00 | $240.37 | $240.21 | 0 |
| 01:06 PM | $240.21 | Up $0.00 | $240.37 | $240.21 | 0 |
| 01:06 PM | $240.21 | Up $0.00 | $240.37 | $240.21 | 0 |
| 01:03 PM | $240.36 | Up $0.08 | $240.36 | $240.28 | 200 |
| 01:03 PM | $240.36 | Up $0.00 | $240.36 | $240.28 | 0 |
| 01:03 PM | $240.36 | Up $0.00 | $240.36 | $240.28 | 0 |
| 01:02 PM | $240.28 | Up $0.19 | $240.28 | $240.17 | 500 |
| 01:00 PM | $240.09 | Up $0.06 | $240.09 | $240.09 | 100 |
| 01:00 PM | $240.09 | Up $0.00 | $240.09 | $240.09 | 0 |
| 12:59 PM | $240.03 | Down $ -0.07 | $240.04 | $240.03 | 200 |
| 12:58 PM | $240.11 | Down $ -0.08 | $240.11 | $240.11 | 100 |
| 12:56 PM | $240.18 | Up $0.01 | $240.18 | $240.18 | 100 |
| 12:56 PM | $240.18 | Up $0.00 | $240.18 | $240.18 | 0 |
| 12:55 PM | $240.17 | Up $0.02 | $240.17 | $240.17 | 200 |
| 12:52 PM | $240.15 | Up $0.08 | $240.15 | $240.15 | 200 |
| 12:52 PM | $240.15 | Up $0.00 | $240.15 | $240.15 | 0 |
| 12:52 PM | $240.15 | Up $0.00 | $240.15 | $240.15 | 0 |
| 12:51 PM | $240.07 | Up $0.07 | $240.07 | $240.05 | 400 |
| 12:50 PM | $240.00 | Up $0.08 | $240.00 | $239.92 | 400 |
| 12:49 PM | $239.92 | Up $0.01 | $239.92 | $239.92 | 300 |
| 12:48 PM | $239.91 | Up $0.02 | $239.91 | $239.90 | 300 |
| 12:46 PM | $239.89 | Up $0.08 | $239.89 | $239.81 | 200 |
| 12:46 PM | $239.89 | Up $0.00 | $239.89 | $239.81 | 0 |
| 12:45 PM | $239.81 | Up $0.12 | $239.81 | $239.68 | 400 |
| 12:43 PM | $239.69 | Up $0.01 | $239.76 | $239.68 | 600 |
| 12:43 PM | $239.69 | Up $0.00 | $239.76 | $239.68 | 0 |
| 12:42 PM | $239.68 | Up $0.05 | $239.70 | $239.67 | 300 |
| 12:41 PM | $239.63 | Down $ -0.01 | $239.63 | $239.63 | 100 |
| 12:40 PM | $239.64 | Up $0.04 | $239.64 | $239.64 | 100 |
| 12:36 PM | $239.60 | Up $0.17 | $239.68 | $239.50 | 700 |
| 12:36 PM | $239.60 | Up $0.00 | $239.68 | $239.50 | 0 |
| 12:36 PM | $239.60 | Up $0.00 | $239.68 | $239.50 | 0 |
| 12:36 PM | $239.60 | Up $0.00 | $239.68 | $239.50 | 0 |
| 12:35 PM | $239.43 | Up $0.16 | $239.43 | $239.33 | 700 |
| 12:34 PM | $239.27 | Down $ -0.27 | $239.38 | $239.27 | 300 |
| 12:32 PM | $239.54 | Up $0.01 | $239.54 | $239.54 | 200 |
| 12:32 PM | $239.54 | Up $0.00 | $239.54 | $239.54 | 0 |
| 12:31 PM | $239.53 | Down $ -0.10 | $239.63 | $239.48 | 500 |
| 12:30 PM | $239.63 | Up $0.10 | $239.63 | $239.61 | 600 |
| 12:29 PM | $239.53 | Down $ -0.16 | $239.63 | $239.53 | 900 |
| 12:28 PM | $239.69 | Down $ -0.12 | $239.69 | $239.69 | 100 |
| 12:25 PM | $239.81 | Down $ -0.29 | $240.01 | $239.81 | 400 |
| 12:25 PM | $239.81 | Up $0.00 | $240.01 | $239.81 | 0 |
| 12:25 PM | $239.81 | Up $0.00 | $240.01 | $239.81 | 0 |
| 12:23 PM | $240.10 | Up $0.08 | $240.10 | $240.10 | 100 |
| 12:23 PM | $240.10 | Up $0.00 | $240.10 | $240.10 | 0 |
| 12:22 PM | $240.02 | Down $ -0.03 | $240.02 | $240.02 | 100 |
| 12:21 PM | $240.05 | Up $0.15 | $240.05 | $239.98 | 800 |
| 12:20 PM | $239.90 | Down $ -0.28 | $240.02 | $239.82 | 400 |
| 12:18 PM | $240.18 | Up $0.02 | $240.18 | $240.18 | 100 |
| 12:18 PM | $240.18 | Up $0.00 | $240.18 | $240.18 | 0 |
| 12:17 PM | $240.16 | Down $ -0.11 | $240.16 | $240.16 | 100 |
| 12:15 PM | $240.27 | Down $ -0.17 | $240.27 | $240.27 | 100 |
| 12:15 PM | $240.27 | Up $0.00 | $240.27 | $240.27 | 0 |
| 12:14 PM | $240.44 | Down $ -0.10 | $240.44 | $240.44 | 100 |
| 12:13 PM | $240.54 | Down $ -0.02 | $240.55 | $240.51 | 500 |
| 12:12 PM | $240.56 | Up $0.09 | $240.58 | $240.48 | 1,000 |
| 12:11 PM | $240.47 | Down $ -0.06 | $240.47 | $240.47 | 100 |
| 12:10 PM | $240.53 | Up $0.03 | $240.56 | $240.48 | 800 |
| 12:07 PM | $240.49 | Down $ -0.03 | $240.54 | $240.43 | 700 |
| 12:07 PM | $240.49 | Up $0.00 | $240.54 | $240.43 | 0 |
| 12:07 PM | $240.49 | Up $0.00 | $240.54 | $240.43 | 0 |
| 12:06 PM | $240.52 | Down $ -0.04 | $240.57 | $240.49 | 1,400 |
| 12:05 PM | $240.56 | Down $ -0.15 | $240.56 | $240.56 | 100 |
| 12:01 PM | $240.71 | Down $ -0.11 | $240.93 | $240.71 | 700 |
| 12:01 PM | $240.71 | Up $0.00 | $240.93 | $240.71 | 0 |
| 12:01 PM | $240.71 | Up $0.00 | $240.93 | $240.71 | 0 |
| 12:01 PM | $240.71 | Up $0.00 | $240.93 | $240.71 | 0 |
| 12:00 PM | $240.83 | Down $ -0.02 | $240.83 | $240.83 | 100 |
| 11:59 AM | $240.84 | Up $0.12 | $240.84 | $240.83 | 400 |
| 11:57 AM | $240.72 | Down $ -0.18 | $240.73 | $240.72 | 200 |
| 11:57 AM | $240.72 | Up $0.00 | $240.73 | $240.72 | 0 |
| 11:56 AM | $240.90 | Up $0.10 | $240.90 | $240.84 | 600 |
| 11:55 AM | $240.80 | Up $0.02 | $240.82 | $240.72 | 800 |
| 11:52 AM | $240.78 | Down $ -0.10 | $240.88 | $240.78 | 200 |
| 11:52 AM | $240.78 | Up $0.00 | $240.88 | $240.78 | 0 |
| 11:52 AM | $240.78 | Up $0.00 | $240.88 | $240.78 | 0 |
| 11:51 AM | $240.88 | Down $ -0.05 | $240.94 | $240.88 | 300 |
| 11:50 AM | $240.93 | Up $0.07 | $240.93 | $240.93 | 400 |
| 11:49 AM | $240.86 | Up $0.00 | $240.86 | $240.78 | 300 |
| 11:48 AM | $240.86 | Up $0.09 | $240.86 | $240.84 | 300 |
| 11:47 AM | $240.77 | Up $0.11 | $240.77 | $240.68 | 300 |
| 11:46 AM | $240.66 | Up $0.11 | $240.66 | $240.52 | 1,300 |
| 11:45 AM | $240.55 | Up $0.04 | $240.55 | $240.55 | 300 |
| 11:44 AM | $240.51 | Up $0.01 | $240.51 | $240.50 | 300 |
| 11:42 AM | $240.50 | Up $0.05 | $240.50 | $240.50 | 200 |
| 11:42 AM | $240.50 | Up $0.00 | $240.50 | $240.50 | 0 |
| 11:41 AM | $240.45 | Down $ -0.03 | $240.49 | $240.43 | 500 |
| 11:39 AM | $240.48 | Up $0.22 | $240.48 | $240.24 | 1,100 |
| 11:39 AM | $240.48 | Up $0.00 | $240.48 | $240.24 | 0 |
| 11:36 AM | $240.26 | Up $0.04 | $240.26 | $240.16 | 500 |
| 11:36 AM | $240.26 | Up $0.00 | $240.26 | $240.16 | 0 |
| 11:36 AM | $240.26 | Up $0.00 | $240.26 | $240.16 | 0 |
| 11:35 AM | $240.22 | Up $0.03 | $240.22 | $240.22 | 200 |
| 11:34 AM | $240.19 | Up $0.06 | $240.19 | $240.05 | 700 |
| 11:33 AM | $240.13 | Up $0.11 | $240.13 | $240.06 | 700 |
| 11:32 AM | $240.02 | Down $ -0.13 | $240.07 | $240.02 | 400 |
| 11:31 AM | $240.15 | Down $ -0.24 | $240.28 | $240.15 | 500 |
| 11:30 AM | $240.39 | Up $0.22 | $240.39 | $240.14 | 700 |
| 11:29 AM | $240.17 | Up $0.19 | $240.17 | $239.99 | 1,300 |
| 11:27 AM | $239.98 | Down $ -0.02 | $240.08 | $239.98 | 700 |
| 11:27 AM | $239.98 | Up $0.00 | $240.08 | $239.98 | 0 |
| 11:26 AM | $240.00 | Up $0.02 | $240.02 | $240.00 | 200 |
| 11:25 AM | $239.98 | Up $0.18 | $240.04 | $239.80 | 1,300 |
| 11:24 AM | $239.80 | Down $ -0.02 | $239.80 | $239.73 | 300 |
| 11:21 AM | $239.82 | Down $ -0.06 | $239.82 | $239.82 | 100 |
| 11:21 AM | $239.82 | Up $0.00 | $239.82 | $239.82 | 0 |
| 11:21 AM | $239.82 | Up $0.00 | $239.82 | $239.82 | 0 |
| 11:20 AM | $239.88 | Up $0.26 | $239.96 | $239.70 | 2,500 |
| 11:19 AM | $239.62 | Up $0.00 | $239.71 | $239.62 | 300 |
| 11:18 AM | $239.62 | Down $ -0.02 | $239.69 | $239.62 | 400 |
| 11:17 AM | $239.64 | Up $0.29 | $239.64 | $239.37 | 1,300 |
| 11:16 AM | $239.35 | Down $ -0.34 | $239.60 | $239.34 | 1,800 |
| 11:15 AM | $239.68 | Up $0.06 | $239.74 | $239.54 | 900 |
| 11:14 AM | $239.62 | Down $ -0.08 | $239.70 | $239.61 | 1,200 |
| 11:12 AM | $239.70 | Up $0.19 | $239.70 | $239.59 | 700 |
| 11:12 AM | $239.70 | Up $0.00 | $239.70 | $239.59 | 0 |
| 11:11 AM | $239.51 | Down $ -0.10 | $239.61 | $239.51 | 1,100 |
| 11:10 AM | $239.61 | Up $0.06 | $239.61 | $239.61 | 200 |
| 11:08 AM | $239.55 | Down $ -0.03 | $239.57 | $239.48 | 1,100 |
| 11:08 AM | $239.55 | Up $0.00 | $239.57 | $239.48 | 0 |
| 11:07 AM | $239.58 | Down $ -0.06 | $239.58 | $239.58 | 100 |
| 11:06 AM | $239.64 | Up $0.02 | $239.69 | $239.64 | 700 |
| 11:05 AM | $239.62 | Down $ -0.19 | $239.72 | $239.62 | 200 |
| 11:04 AM | $239.81 | Up $0.15 | $239.81 | $239.77 | 900 |
| 11:03 AM | $239.66 | Down $ -0.07 | $239.77 | $239.66 | 700 |
| 11:02 AM | $239.73 | Up $0.25 | $239.73 | $239.59 | 800 |
| 11:01 AM | $239.48 | Up $0.08 | $239.67 | $239.39 | 1,600 |
| 11:00 AM | $239.40 | Down $ -0.09 | $239.40 | $239.40 | 100 |
| 10:58 AM | $239.49 | Up $0.06 | $239.49 | $239.34 | 1,500 |
| 10:58 AM | $239.49 | Up $0.00 | $239.49 | $239.34 | 0 |
| 10:57 AM | $239.43 | Down $ -0.04 | $239.63 | $239.43 | 1,400 |
| 10:56 AM | $239.47 | Down $ -0.18 | $239.62 | $239.44 | 2,300 |
| 10:54 AM | $239.65 | Down $ -0.12 | $239.73 | $239.65 | 800 |
| 10:54 AM | $239.65 | Up $0.00 | $239.73 | $239.65 | 0 |
| 10:53 AM | $239.77 | Down $ -0.07 | $239.77 | $239.77 | 700 |
| 10:51 AM | $239.84 | Down $ -0.11 | $239.84 | $239.84 | 200 |
| 10:51 AM | $239.84 | Up $0.00 | $239.84 | $239.84 | 0 |
| 10:50 AM | $239.95 | Up $0.19 | $239.95 | $239.84 | 600 |
| 10:49 AM | $239.76 | Up $0.07 | $239.85 | $239.74 | 1,200 |
| 10:48 AM | $239.68 | Up $0.03 | $239.68 | $239.68 | 200 |
| 10:47 AM | $239.65 | Up $0.08 | $239.65 | $239.65 | 900 |
| 10:46 AM | $239.57 | Down $ -0.16 | $239.73 | $239.57 | 3,100 |
| 10:45 AM | $239.73 | Down $ -0.11 | $239.90 | $239.73 | 600 |
| 10:44 AM | $239.84 | Up $0.06 | $239.84 | $239.70 | 1,100 |
| 10:43 AM | $239.78 | Down $ -0.06 | $239.82 | $239.78 | 200 |
| 10:42 AM | $239.84 | Up $0.08 | $239.84 | $239.84 | 700 |
| 10:41 AM | $239.76 | Down $ -0.36 | $239.92 | $239.75 | 400 |
| 10:40 AM | $240.12 | Down $ -0.04 | $240.12 | $240.12 | 200 |
| 10:39 AM | $240.16 | Up $0.21 | $240.16 | $240.07 | 1,800 |
| 10:38 AM | $239.95 | Down $ -0.23 | $240.09 | $239.95 | 400 |
| 10:37 AM | $240.18 | Up $0.00 | $240.26 | $240.05 | 2,000 |
| 10:36 AM | $240.18 | Down $ -0.27 | $240.45 | $240.18 | 800 |
| 10:35 AM | $240.45 | Up $0.08 | $240.45 | $240.29 | 1,600 |
| 10:34 AM | $240.37 | Down $ -0.06 | $240.37 | $240.34 | 400 |
| 10:33 AM | $240.43 | Up $0.13 | $240.43 | $240.33 | 1,500 |
| 10:32 AM | $240.30 | Up $0.25 | $240.30 | $239.97 | 3,000 |
| 10:31 AM | $240.05 | Down $ -0.04 | $240.05 | $239.97 | 900 |
| 10:30 AM | $240.09 | Down $ -0.31 | $240.32 | $239.92 | 2,000 |
| 10:29 AM | $240.40 | Up $0.02 | $240.40 | $240.30 | 400 |
| 10:28 AM | $240.38 | Up $0.12 | $240.50 | $240.30 | 1,700 |
| 10:27 AM | $240.26 | Down $ -0.12 | $240.35 | $240.13 | 1,500 |
| 10:26 AM | $240.38 | Down $ -0.08 | $240.38 | $240.38 | 100 |
| 10:25 AM | $240.46 | Up $0.16 | $240.46 | $240.23 | 900 |
| 10:24 AM | $240.31 | Up $0.47 | $240.31 | $239.91 | 2,900 |
| 10:23 AM | $239.83 | Down $ -0.20 | $239.91 | $239.83 | 300 |
| 10:22 AM | $240.03 | Up $0.37 | $240.03 | $239.73 | 1,200 |
| 10:21 AM | $239.66 | Up $0.02 | $239.66 | $239.57 | 600 |
| 10:20 AM | $239.64 | Down $ -0.31 | $239.86 | $239.64 | 1,000 |
| 10:19 AM | $239.95 | Up $0.09 | $239.98 | $239.83 | 700 |
| 10:18 AM | $239.86 | Up $0.01 | $239.86 | $239.75 | 500 |
| 10:17 AM | $239.85 | Up $0.08 | $239.91 | $239.82 | 800 |
| 10:16 AM | $239.77 | Down $ -0.09 | $239.77 | $239.66 | 300 |
| 10:15 AM | $239.86 | Up $0.26 | $239.86 | $239.68 | 500 |
| 10:14 AM | $239.60 | Down $ -0.09 | $239.81 | $239.60 | 700 |
| 10:13 AM | $239.69 | Down $ -0.01 | $239.76 | $239.66 | 1,500 |
| 10:12 AM | $239.70 | Up $0.42 | $239.70 | $239.17 | 1,800 |
| 10:11 AM | $239.28 | Up $0.03 | $239.52 | $239.26 | 1,900 |
| 10:10 AM | $239.25 | Up $0.25 | $239.25 | $238.89 | 1,200 |
| 10:09 AM | $239.00 | Up $0.12 | $239.11 | $238.92 | 600 |
| 10:08 AM | $238.88 | Up $0.38 | $238.88 | $238.58 | 900 |
| 10:07 AM | $238.50 | Down $ -0.34 | $238.70 | $238.38 | 1,000 |
| 10:06 AM | $238.84 | Up $0.05 | $238.84 | $238.68 | 500 |
| 10:05 AM | $238.79 | Down $ -0.05 | $239.02 | $238.72 | 1,700 |
| 10:04 AM | $238.84 | Up $0.05 | $239.02 | $238.79 | 2,600 |
| 10:03 AM | $238.79 | Up $0.22 | $238.79 | $238.52 | 1,800 |
| 10:02 AM | $238.57 | Down $ -0.13 | $238.80 | $238.57 | 700 |
| 10:01 AM | $238.70 | Up $0.23 | $238.70 | $238.54 | 700 |
| 10:00 AM | $238.47 | Up $0.33 | $238.47 | $237.98 | 1,700 |
| 09:59 AM | $238.14 | Down $ -0.08 | $238.14 | $238.14 | 100 |
| 09:58 AM | $238.22 | Up $0.24 | $238.22 | $238.05 | 600 |
| 09:57 AM | $237.98 | Down $ -0.23 | $238.13 | $237.98 | 300 |
| 09:56 AM | $238.21 | Up $0.00 | $238.27 | $238.13 | 1,000 |
| 09:55 AM | $238.21 | Up $0.08 | $238.37 | $238.21 | 900 |
| 09:54 AM | $238.13 | Down $ -0.48 | $238.53 | $238.13 | 1,400 |
| 09:53 AM | $238.61 | Up $0.17 | $238.61 | $238.36 | 500 |
| 09:52 AM | $238.44 | Up $0.02 | $238.68 | $238.44 | 1,100 |
| 09:51 AM | $238.42 | Down $ -0.24 | $238.58 | $238.24 | 1,600 |
| 09:50 AM | $238.66 | Down $ -0.12 | $238.66 | $238.66 | 100 |
| 09:49 AM | $238.78 | Up $0.09 | $238.78 | $238.38 | 1,400 |
| 09:48 AM | $238.69 | Down $ -0.42 | $239.05 | $238.67 | 1,200 |
| 09:47 AM | $239.11 | Up $0.11 | $239.27 | $239.07 | 1,000 |
| 09:46 AM | $239.00 | Down $ -0.06 | $239.13 | $238.78 | 1,000 |
| 09:45 AM | $239.06 | Down $ -0.14 | $239.31 | $238.90 | 1,800 |
| 09:44 AM | $239.20 | Up $0.08 | $239.28 | $238.96 | 1,700 |
| 09:43 AM | $239.12 | Up $0.93 | $239.13 | $238.19 | 3,300 |
| 09:42 AM | $238.19 | Up $0.04 | $238.19 | $238.15 | 1,000 |
| 09:41 AM | $238.15 | Up $0.05 | $238.15 | $238.01 | 600 |
| 09:40 AM | $238.10 | Down $ -0.09 | $238.10 | $238.10 | 200 |
| 09:36 AM | $238.19 | Up $0.02 | $238.19 | $238.19 | 100 |
| 09:36 AM | $238.19 | Up $0.00 | $238.19 | $238.19 | 0 |
| 09:36 AM | $238.19 | Up $0.00 | $238.19 | $238.19 | 0 |
| 09:36 AM | $238.19 | Up $0.00 | $238.19 | $238.19 | 0 |
| 09:35 AM | $238.17 | Up $0.00 | $238.17 | $238.17 | 100 |
| 09:34 AM | $238.17 | Up $0.80 | $238.17 | $238.17 | 300 |
| 09:32 AM | $237.37 | Up $0.02 | $237.38 | $237.37 | 200 |
| 09:32 AM | $237.37 | Up $0.00 | $237.38 | $237.37 | 0 |
| 09:30 AM | $237.35 | Down $ -0.64 | $238.02 | $237.35 | 700 |
| 09:30 AM | $237.35 | Up $0.00 | $238.02 | $237.35 | 0 |
| Previous close | $237.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
| 07-10-2025 | $242.03 | $241.78 | $242.21 | $240.97 | 125,500 |
Graphs are not available, please refer to the detailed table