Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
244.86 Down -0.78 (-0.32 %)
Delayed : 2025/11/20 17:40:00
- Previous close $245.64
- Opening $245.00
- Price Ask $244.00
- Price Bid $244.00
- Size Bid 2
- Size Ask 10
- Today High $247.01
- Today Low $244.23
- 52 Weeks High $284.73
- 52 Weeks Low $229.10
- Volume 381,459
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $244.86 | Down $ -0.01 | $244.86 | $244.86 | 71,400 |
| 03:59 PM | $244.87 | Down $ -0.15 | $244.99 | $244.78 | 12,200 |
| 03:58 PM | $245.02 | Down $ -0.17 | $245.15 | $245.02 | 6,400 |
| 03:57 PM | $245.19 | Up $0.00 | $245.24 | $245.12 | 2,600 |
| 03:56 PM | $245.19 | Up $0.00 | $245.28 | $245.14 | 1,900 |
| 03:55 PM | $245.19 | Up $0.17 | $245.26 | $244.95 | 3,700 |
| 03:54 PM | $245.02 | Down $ -0.16 | $245.17 | $245.02 | 2,000 |
| 03:53 PM | $245.18 | Up $0.01 | $245.18 | $245.08 | 1,000 |
| 03:52 PM | $245.17 | Down $ -0.01 | $245.19 | $245.16 | 1,200 |
| 03:51 PM | $245.18 | Up $0.02 | $245.18 | $245.07 | 700 |
| 03:50 PM | $245.16 | Down $ -0.06 | $245.31 | $245.16 | 1,000 |
| 03:49 PM | $245.22 | Down $ -0.13 | $245.34 | $245.20 | 1,300 |
| 03:48 PM | $245.35 | Up $0.00 | $245.35 | $245.34 | 300 |
| 03:47 PM | $245.35 | Down $ -0.12 | $245.49 | $245.35 | 1,000 |
| 03:46 PM | $245.47 | Down $ -0.04 | $245.49 | $245.38 | 700 |
| 03:45 PM | $245.51 | Up $0.09 | $245.55 | $245.41 | 1,500 |
| 03:44 PM | $245.42 | Down $ -0.08 | $245.47 | $245.31 | 1,000 |
| 03:43 PM | $245.50 | Up $0.04 | $245.53 | $245.50 | 400 |
| 03:42 PM | $245.46 | Down $ -0.01 | $245.53 | $245.46 | 1,200 |
| 03:41 PM | $245.47 | Down $ -0.04 | $245.48 | $245.38 | 500 |
| 03:40 PM | $245.51 | Up $0.00 | $245.52 | $245.43 | 800 |
| 03:39 PM | $245.51 | Up $0.02 | $245.52 | $245.50 | 600 |
| 03:38 PM | $245.49 | Down $ -0.08 | $245.57 | $245.49 | 200 |
| 03:37 PM | $245.57 | Up $0.09 | $245.62 | $245.55 | 800 |
| 03:36 PM | $245.48 | Up $0.01 | $245.68 | $245.48 | 700 |
| 03:35 PM | $245.47 | Down $ -0.22 | $245.61 | $245.47 | 500 |
| 03:34 PM | $245.69 | Up $0.17 | $245.69 | $245.57 | 800 |
| 03:33 PM | $245.52 | Down $ -0.21 | $245.63 | $245.52 | 600 |
| 03:32 PM | $245.73 | Up $0.13 | $245.73 | $245.59 | 800 |
| 03:31 PM | $245.60 | Up $0.24 | $245.67 | $245.50 | 600 |
| 03:30 PM | $245.36 | Up $0.11 | $245.36 | $245.26 | 600 |
| 03:29 PM | $245.25 | Down $ -0.01 | $245.26 | $245.25 | 500 |
| 03:28 PM | $245.26 | Down $ -0.09 | $245.26 | $245.26 | 200 |
| 03:26 PM | $245.35 | Down $ -0.05 | $245.35 | $245.32 | 800 |
| 03:26 PM | $245.35 | Up $0.00 | $245.35 | $245.32 | 0 |
| 03:25 PM | $245.40 | Down $ -0.14 | $245.43 | $245.40 | 600 |
| 03:24 PM | $245.54 | Up $0.08 | $245.54 | $245.54 | 300 |
| 03:22 PM | $245.46 | Up $0.10 | $245.46 | $245.39 | 400 |
| 03:22 PM | $245.46 | Up $0.00 | $245.46 | $245.39 | 0 |
| 03:21 PM | $245.36 | Down $ -0.10 | $245.41 | $245.30 | 600 |
| 03:20 PM | $245.46 | Down $ -0.06 | $245.46 | $245.35 | 500 |
| 03:19 PM | $245.52 | Up $0.03 | $245.52 | $245.44 | 500 |
| 03:18 PM | $245.49 | Up $0.07 | $245.49 | $245.43 | 500 |
| 03:17 PM | $245.42 | Down $ -0.09 | $245.52 | $245.41 | 500 |
| 03:16 PM | $245.51 | Up $0.05 | $245.51 | $245.44 | 400 |
| 03:15 PM | $245.46 | Up $0.05 | $245.46 | $245.45 | 200 |
| 03:14 PM | $245.41 | Up $0.06 | $245.41 | $245.38 | 300 |
| 03:13 PM | $245.35 | Up $0.03 | $245.35 | $245.34 | 200 |
| 03:12 PM | $245.32 | Down $ -0.04 | $245.32 | $245.32 | 200 |
| 03:11 PM | $245.36 | Down $ -0.13 | $245.52 | $245.36 | 600 |
| 03:10 PM | $245.49 | Up $0.04 | $245.49 | $245.45 | 400 |
| 03:09 PM | $245.45 | Down $ -0.09 | $245.45 | $245.44 | 200 |
| 03:08 PM | $245.54 | Up $0.04 | $245.54 | $245.50 | 1,200 |
| 03:07 PM | $245.50 | Up $0.15 | $245.50 | $245.35 | 600 |
| 03:06 PM | $245.35 | Down $ -0.09 | $245.38 | $245.35 | 800 |
| 03:05 PM | $245.44 | Down $ -0.01 | $245.44 | $245.44 | 100 |
| 03:04 PM | $245.45 | Down $ -0.10 | $245.52 | $245.45 | 400 |
| 03:03 PM | $245.55 | Down $ -0.02 | $245.55 | $245.50 | 900 |
| 03:02 PM | $245.57 | Up $0.07 | $245.57 | $245.53 | 300 |
| 03:01 PM | $245.50 | Up $0.01 | $245.50 | $245.46 | 1,200 |
| 03:00 PM | $245.49 | Up $0.35 | $245.49 | $245.16 | 1,900 |
| 02:57 PM | $245.14 | Down $ -0.09 | $245.20 | $245.13 | 400 |
| 02:57 PM | $245.14 | Up $0.00 | $245.20 | $245.13 | 0 |
| 02:57 PM | $245.14 | Up $0.00 | $245.20 | $245.13 | 0 |
| 02:56 PM | $245.23 | Up $0.01 | $245.23 | $245.14 | 600 |
| 02:55 PM | $245.22 | Down $ -0.11 | $245.37 | $245.22 | 1,200 |
| 02:54 PM | $245.33 | Down $ -0.01 | $245.33 | $245.33 | 100 |
| 02:53 PM | $245.34 | Down $ -0.01 | $245.34 | $245.34 | 300 |
| 02:52 PM | $245.35 | Down $ -0.14 | $245.42 | $245.35 | 400 |
| 02:51 PM | $245.49 | Up $0.02 | $245.49 | $245.49 | 100 |
| 02:50 PM | $245.47 | Up $0.05 | $245.47 | $245.37 | 800 |
| 02:48 PM | $245.42 | Down $ -0.09 | $245.52 | $245.42 | 400 |
| 02:48 PM | $245.42 | Up $0.00 | $245.52 | $245.42 | 0 |
| 02:47 PM | $245.51 | Up $0.19 | $245.51 | $245.34 | 1,000 |
| 02:46 PM | $245.32 | Down $ -0.06 | $245.32 | $245.23 | 500 |
| 02:44 PM | $245.38 | Up $0.04 | $245.38 | $245.38 | 200 |
| 02:44 PM | $245.38 | Up $0.00 | $245.38 | $245.38 | 0 |
| 02:42 PM | $245.34 | Up $0.13 | $245.34 | $245.26 | 500 |
| 02:42 PM | $245.34 | Up $0.00 | $245.34 | $245.26 | 0 |
| 02:41 PM | $245.21 | Down $ -0.25 | $245.29 | $245.13 | 700 |
| 02:40 PM | $245.46 | Up $0.06 | $245.46 | $245.40 | 400 |
| 02:39 PM | $245.40 | Down $ -0.06 | $245.40 | $245.38 | 500 |
| 02:38 PM | $245.46 | Down $ -0.22 | $245.58 | $245.46 | 200 |
| 02:37 PM | $245.68 | Up $0.00 | $245.68 | $245.68 | 100 |
| 02:36 PM | $245.68 | Up $0.06 | $245.68 | $245.65 | 600 |
| 02:35 PM | $245.62 | Down $ -0.22 | $245.72 | $245.62 | 600 |
| 02:34 PM | $245.84 | Up $0.01 | $245.84 | $245.78 | 300 |
| 02:32 PM | $245.83 | Down $ -0.01 | $245.83 | $245.75 | 400 |
| 02:32 PM | $245.83 | Up $0.00 | $245.83 | $245.75 | 0 |
| 02:31 PM | $245.84 | Up $0.00 | $245.84 | $245.84 | 200 |
| 02:30 PM | $245.84 | Up $0.40 | $245.84 | $245.42 | 1,900 |
| 02:28 PM | $245.44 | Up $0.04 | $245.44 | $245.37 | 400 |
| 02:28 PM | $245.44 | Up $0.00 | $245.44 | $245.37 | 0 |
| 02:27 PM | $245.40 | Down $ -0.12 | $245.40 | $245.40 | 300 |
| 02:26 PM | $245.52 | Down $ -0.15 | $245.62 | $245.52 | 500 |
| 02:23 PM | $245.67 | Down $ -0.10 | $245.68 | $245.67 | 200 |
| 02:23 PM | $245.67 | Up $0.00 | $245.68 | $245.67 | 0 |
| 02:23 PM | $245.67 | Up $0.00 | $245.68 | $245.67 | 0 |
| 02:22 PM | $245.77 | Up $0.53 | $245.77 | $245.16 | 1,700 |
| 02:21 PM | $245.24 | Down $ -0.33 | $245.64 | $245.24 | 1,100 |
| 02:20 PM | $245.57 | Down $ -0.01 | $245.58 | $245.57 | 300 |
| 02:19 PM | $245.58 | Down $ -0.15 | $245.63 | $245.58 | 700 |
| 02:17 PM | $245.73 | Down $ -0.06 | $245.81 | $245.73 | 600 |
| 02:17 PM | $245.73 | Up $0.00 | $245.81 | $245.73 | 0 |
| 02:16 PM | $245.79 | Up $0.06 | $245.79 | $245.77 | 400 |
| 02:15 PM | $245.73 | Up $0.06 | $245.73 | $245.60 | 800 |
| 02:14 PM | $245.67 | Up $0.08 | $245.67 | $245.67 | 200 |
| 02:13 PM | $245.59 | Down $ -0.30 | $245.84 | $245.59 | 600 |
| 02:12 PM | $245.89 | Up $0.12 | $245.89 | $245.79 | 600 |
| 02:10 PM | $245.77 | Down $ -0.25 | $245.97 | $245.77 | 2,500 |
| 02:10 PM | $245.77 | Up $0.00 | $245.97 | $245.77 | 0 |
| 02:08 PM | $246.02 | Up $0.14 | $246.02 | $245.93 | 400 |
| 02:08 PM | $246.02 | Up $0.00 | $246.02 | $245.93 | 0 |
| 02:07 PM | $245.88 | Down $ -0.12 | $245.99 | $245.88 | 600 |
| 02:06 PM | $246.00 | Up $0.03 | $246.00 | $245.98 | 400 |
| 02:05 PM | $245.97 | Up $0.12 | $245.97 | $245.96 | 300 |
| 02:03 PM | $245.85 | Up $0.09 | $245.85 | $245.81 | 800 |
| 02:03 PM | $245.85 | Up $0.00 | $245.85 | $245.81 | 0 |
| 02:02 PM | $245.76 | Up $0.16 | $245.76 | $245.60 | 800 |
| 02:01 PM | $245.60 | Up $0.23 | $245.60 | $245.41 | 1,600 |
| 02:00 PM | $245.37 | Down $ -0.12 | $245.37 | $245.37 | 200 |
| 01:59 PM | $245.49 | Down $ -0.02 | $245.49 | $245.47 | 500 |
| 01:57 PM | $245.51 | Up $0.22 | $245.51 | $245.44 | 300 |
| 01:57 PM | $245.51 | Up $0.00 | $245.51 | $245.44 | 0 |
| 01:56 PM | $245.29 | Up $0.01 | $245.29 | $245.29 | 200 |
| 01:55 PM | $245.28 | Up $0.00 | $245.45 | $245.28 | 1,500 |
| 01:54 PM | $245.28 | Down $ -0.07 | $245.31 | $245.24 | 400 |
| 01:52 PM | $245.35 | Up $0.00 | $245.35 | $245.26 | 200 |
| 01:52 PM | $245.35 | Up $0.00 | $245.35 | $245.26 | 0 |
| 01:51 PM | $245.35 | Up $0.08 | $245.35 | $245.35 | 100 |
| 01:50 PM | $245.27 | Down $ -0.07 | $245.27 | $245.27 | 100 |
| 01:49 PM | $245.34 | Up $0.00 | $245.43 | $245.34 | 400 |
| 01:48 PM | $245.34 | Down $ -0.13 | $245.35 | $245.34 | 200 |
| 01:47 PM | $245.47 | Up $0.02 | $245.47 | $245.38 | 400 |
| 01:45 PM | $245.45 | Down $ -0.09 | $245.45 | $245.45 | 200 |
| 01:45 PM | $245.45 | Up $0.00 | $245.45 | $245.45 | 0 |
| 01:44 PM | $245.54 | Up $0.18 | $245.54 | $245.46 | 900 |
| 01:43 PM | $245.36 | Down $ -0.01 | $245.40 | $245.36 | 300 |
| 01:42 PM | $245.37 | Down $ -0.20 | $245.46 | $245.37 | 1,100 |
| 01:41 PM | $245.57 | Up $0.02 | $245.57 | $245.57 | 100 |
| 01:40 PM | $245.55 | Down $ -0.01 | $245.55 | $245.54 | 200 |
| 01:38 PM | $245.56 | Up $0.08 | $245.56 | $245.44 | 800 |
| 01:38 PM | $245.56 | Up $0.00 | $245.56 | $245.44 | 0 |
| 01:37 PM | $245.48 | Down $ -0.03 | $245.48 | $245.47 | 400 |
| 01:36 PM | $245.51 | Down $ -0.04 | $245.51 | $245.50 | 200 |
| 01:34 PM | $245.55 | Up $0.03 | $245.55 | $245.52 | 500 |
| 01:34 PM | $245.55 | Up $0.00 | $245.55 | $245.52 | 0 |
| 01:33 PM | $245.52 | Up $0.02 | $245.55 | $245.51 | 1,000 |
| 01:31 PM | $245.50 | Down $ -0.27 | $245.71 | $245.50 | 900 |
| 01:31 PM | $245.50 | Up $0.00 | $245.71 | $245.50 | 0 |
| 01:30 PM | $245.77 | Down $ -0.05 | $245.82 | $245.77 | 300 |
| 01:29 PM | $245.82 | Down $ -0.32 | $246.07 | $245.82 | 1,200 |
| 01:28 PM | $246.14 | Up $0.11 | $246.14 | $246.08 | 200 |
| 01:27 PM | $246.03 | Up $0.00 | $246.03 | $245.98 | 400 |
| 01:22 PM | $246.03 | Up $0.06 | $246.03 | $246.01 | 200 |
| 01:22 PM | $246.03 | Up $0.00 | $246.03 | $246.01 | 0 |
| 01:22 PM | $246.03 | Up $0.00 | $246.03 | $246.01 | 0 |
| 01:22 PM | $246.03 | Up $0.00 | $246.03 | $246.01 | 0 |
| 01:22 PM | $246.03 | Up $0.00 | $246.03 | $246.01 | 0 |
| 01:21 PM | $245.97 | Up $0.08 | $245.97 | $245.90 | 700 |
| 01:20 PM | $245.89 | Down $ -0.05 | $245.89 | $245.82 | 500 |
| 01:19 PM | $245.94 | Down $ -0.04 | $246.02 | $245.94 | 600 |
| 01:18 PM | $245.98 | Down $ -0.18 | $246.13 | $245.98 | 300 |
| 01:16 PM | $246.16 | Down $ -0.11 | $246.23 | $246.12 | 1,200 |
| 01:16 PM | $246.16 | Up $0.00 | $246.23 | $246.12 | 0 |
| 01:14 PM | $246.27 | Up $0.13 | $246.27 | $246.22 | 300 |
| 01:14 PM | $246.27 | Up $0.00 | $246.27 | $246.22 | 0 |
| 01:13 PM | $246.14 | Up $0.00 | $246.14 | $246.13 | 600 |
| 01:12 PM | $246.14 | Up $0.01 | $246.14 | $246.13 | 700 |
| 01:09 PM | $246.13 | Up $0.03 | $246.13 | $246.13 | 100 |
| 01:09 PM | $246.13 | Up $0.00 | $246.13 | $246.13 | 0 |
| 01:09 PM | $246.13 | Up $0.00 | $246.13 | $246.13 | 0 |
| 01:07 PM | $246.10 | Up $0.17 | $246.10 | $245.97 | 400 |
| 01:07 PM | $246.10 | Up $0.00 | $246.10 | $245.97 | 0 |
| 01:06 PM | $245.93 | Down $ -0.05 | $246.05 | $245.93 | 300 |
| 01:05 PM | $245.98 | Up $0.03 | $245.98 | $245.95 | 600 |
| 01:04 PM | $245.95 | Up $0.11 | $245.96 | $245.88 | 400 |
| 01:03 PM | $245.84 | Down $ -0.30 | $246.07 | $245.84 | 500 |
| 01:02 PM | $246.14 | Up $0.31 | $246.14 | $245.88 | 800 |
| 01:01 PM | $245.83 | Up $0.16 | $245.83 | $245.73 | 400 |
| 01:00 PM | $245.67 | Up $0.12 | $245.67 | $245.48 | 600 |
| 12:59 PM | $245.55 | Up $0.08 | $245.62 | $245.51 | 1,200 |
| 12:57 PM | $245.47 | Down $ -0.09 | $245.48 | $245.47 | 200 |
| 12:57 PM | $245.47 | Up $0.00 | $245.48 | $245.47 | 0 |
| 12:56 PM | $245.56 | Down $ -0.07 | $245.62 | $245.56 | 500 |
| 12:55 PM | $245.63 | Down $ -0.11 | $245.63 | $245.63 | 200 |
| 12:51 PM | $245.74 | Down $ -0.06 | $245.83 | $245.73 | 300 |
| 12:51 PM | $245.74 | Up $0.00 | $245.83 | $245.73 | 0 |
| 12:51 PM | $245.74 | Up $0.00 | $245.83 | $245.73 | 0 |
| 12:51 PM | $245.74 | Up $0.00 | $245.83 | $245.73 | 0 |
| 12:50 PM | $245.80 | Down $ -0.15 | $245.88 | $245.78 | 4,100 |
| 12:47 PM | $245.95 | Down $ -0.03 | $245.97 | $245.86 | 1,800 |
| 12:47 PM | $245.95 | Up $0.00 | $245.97 | $245.86 | 0 |
| 12:47 PM | $245.95 | Up $0.00 | $245.97 | $245.86 | 0 |
| 12:45 PM | $245.98 | Up $0.07 | $245.98 | $245.89 | 700 |
| 12:45 PM | $245.98 | Up $0.00 | $245.98 | $245.89 | 0 |
| 12:44 PM | $245.91 | Down $ -0.08 | $245.96 | $245.91 | 1,100 |
| 12:43 PM | $245.99 | Down $ -0.09 | $246.16 | $245.99 | 500 |
| 12:42 PM | $246.08 | Down $ -0.22 | $246.16 | $246.08 | 200 |
| 12:41 PM | $246.30 | Down $ -0.22 | $246.42 | $246.27 | 1,200 |
| 12:40 PM | $246.52 | Up $0.07 | $246.52 | $246.49 | 200 |
| 12:39 PM | $246.45 | Down $ -0.18 | $246.55 | $246.44 | 1,600 |
| 12:38 PM | $246.63 | Up $0.08 | $246.63 | $246.58 | 1,600 |
| 12:37 PM | $246.55 | Up $0.02 | $246.55 | $246.55 | 100 |
| 12:36 PM | $246.53 | Up $0.28 | $246.53 | $246.41 | 500 |
| 12:35 PM | $246.25 | Up $0.15 | $246.30 | $246.20 | 1,200 |
| 12:34 PM | $246.10 | Up $0.43 | $246.10 | $245.83 | 1,100 |
| 12:33 PM | $245.67 | Down $ -0.02 | $245.75 | $245.67 | 1,100 |
| 12:32 PM | $245.69 | Up $0.09 | $245.72 | $245.61 | 5,400 |
| 12:31 PM | $245.60 | Up $0.05 | $245.60 | $245.60 | 100 |
| 12:30 PM | $245.55 | Up $0.00 | $245.55 | $245.45 | 700 |
| 12:28 PM | $245.55 | Up $0.15 | $245.55 | $245.48 | 400 |
| 12:28 PM | $245.55 | Up $0.00 | $245.55 | $245.48 | 0 |
| 12:27 PM | $245.40 | Up $0.13 | $245.40 | $245.40 | 100 |
| 12:26 PM | $245.27 | Up $0.05 | $245.35 | $245.27 | 200 |
| 12:25 PM | $245.22 | Down $ -0.21 | $245.33 | $245.22 | 500 |
| 12:24 PM | $245.43 | Up $0.00 | $245.43 | $245.30 | 700 |
| 12:21 PM | $245.43 | Down $ -0.02 | $245.43 | $245.40 | 700 |
| 12:21 PM | $245.43 | Up $0.00 | $245.43 | $245.40 | 0 |
| 12:21 PM | $245.43 | Up $0.00 | $245.43 | $245.40 | 0 |
| 12:20 PM | $245.45 | Down $ -0.20 | $245.52 | $245.44 | 300 |
| 12:19 PM | $245.65 | Up $0.17 | $245.65 | $245.45 | 400 |
| 12:18 PM | $245.48 | Down $ -0.05 | $245.64 | $245.48 | 2,300 |
| 12:17 PM | $245.53 | Up $0.08 | $245.53 | $245.53 | 100 |
| 12:16 PM | $245.45 | Up $0.02 | $245.45 | $245.42 | 200 |
| 12:15 PM | $245.43 | Up $0.00 | $245.44 | $245.31 | 2,500 |
| 12:14 PM | $245.43 | Up $0.10 | $245.43 | $245.37 | 400 |
| 12:13 PM | $245.33 | Up $0.03 | $245.34 | $245.28 | 400 |
| 12:12 PM | $245.30 | Up $0.00 | $245.32 | $245.14 | 800 |
| 12:09 PM | $245.30 | Up $0.01 | $245.30 | $245.30 | 200 |
| 12:09 PM | $245.30 | Up $0.00 | $245.30 | $245.30 | 0 |
| 12:09 PM | $245.30 | Up $0.00 | $245.30 | $245.30 | 0 |
| 12:08 PM | $245.29 | Up $0.24 | $245.29 | $245.10 | 800 |
| 12:07 PM | $245.05 | Down $ -0.10 | $245.27 | $245.05 | 1,300 |
| 12:05 PM | $245.15 | Up $0.08 | $245.15 | $245.15 | 200 |
| 12:05 PM | $245.15 | Up $0.00 | $245.15 | $245.15 | 0 |
| 12:03 PM | $245.07 | Up $0.16 | $245.07 | $244.90 | 1,000 |
| 12:03 PM | $245.07 | Up $0.00 | $245.07 | $244.90 | 0 |
| 12:02 PM | $244.91 | Up $0.14 | $244.99 | $244.83 | 600 |
| 12:01 PM | $244.77 | Up $0.26 | $244.77 | $244.62 | 600 |
| 12:00 PM | $244.51 | Down $ -0.01 | $244.51 | $244.51 | 100 |
| 11:59 AM | $244.52 | Down $ -0.23 | $244.75 | $244.52 | 4,300 |
| 11:58 AM | $244.75 | Down $ -0.08 | $244.82 | $244.75 | 300 |
| 11:57 AM | $244.83 | Up $0.00 | $244.83 | $244.75 | 2,100 |
| 11:56 AM | $244.83 | Down $ -0.14 | $244.91 | $244.83 | 300 |
| 11:55 AM | $244.97 | Down $ -0.20 | $245.07 | $244.97 | 1,200 |
| 11:54 AM | $245.17 | Up $0.17 | $245.28 | $245.00 | 2,000 |
| 11:53 AM | $245.00 | Down $ -0.12 | $245.11 | $244.98 | 1,400 |
| 11:52 AM | $245.12 | Up $0.18 | $245.12 | $244.93 | 3,900 |
| 11:51 AM | $244.94 | Up $0.00 | $245.02 | $244.92 | 1,900 |
| 11:50 AM | $244.94 | Up $0.02 | $244.94 | $244.88 | 600 |
| 11:49 AM | $244.92 | Down $ -0.02 | $244.92 | $244.92 | 200 |
| 11:48 AM | $244.94 | Down $ -0.14 | $245.06 | $244.94 | 1,300 |
| 11:47 AM | $245.08 | Down $ -0.04 | $245.08 | $244.99 | 1,100 |
| 11:46 AM | $245.11 | Down $ -0.03 | $245.11 | $245.04 | 1,300 |
| 11:45 AM | $245.14 | Down $ -0.12 | $245.22 | $245.14 | 2,000 |
| 11:44 AM | $245.26 | Up $0.06 | $245.26 | $245.25 | 400 |
| 11:43 AM | $245.20 | Up $0.07 | $245.22 | $245.05 | 800 |
| 11:42 AM | $245.12 | Down $ -0.03 | $245.12 | $245.06 | 800 |
| 11:41 AM | $245.15 | Up $0.05 | $245.15 | $245.13 | 600 |
| 11:40 AM | $245.10 | Up $0.00 | $245.10 | $245.04 | 600 |
| 11:38 AM | $245.10 | Down $ -0.15 | $245.16 | $245.10 | 1,100 |
| 11:38 AM | $245.10 | Up $0.00 | $245.16 | $245.10 | 0 |
| 11:36 AM | $245.24 | Up $0.01 | $245.31 | $245.24 | 1,500 |
| 11:36 AM | $245.24 | Up $0.00 | $245.31 | $245.24 | 0 |
| 11:35 AM | $245.23 | Up $0.14 | $245.23 | $245.12 | 500 |
| 11:34 AM | $245.09 | Down $ -0.02 | $245.09 | $245.09 | 100 |
| 11:33 AM | $245.11 | Up $0.10 | $245.11 | $245.02 | 600 |
| 11:32 AM | $245.01 | Down $ -0.03 | $245.02 | $244.95 | 2,000 |
| 11:31 AM | $245.04 | Down $ -0.09 | $245.10 | $245.04 | 1,100 |
| 11:30 AM | $245.13 | Up $0.12 | $245.18 | $245.09 | 2,200 |
| 11:29 AM | $245.01 | Up $0.05 | $245.01 | $245.01 | 100 |
| 11:28 AM | $244.96 | Up $0.16 | $244.96 | $244.88 | 300 |
| 11:27 AM | $244.80 | Down $ -0.14 | $244.80 | $244.80 | 700 |
| 11:26 AM | $244.94 | Up $0.03 | $244.94 | $244.79 | 1,400 |
| 11:25 AM | $244.91 | Down $ -0.07 | $244.91 | $244.91 | 100 |
| 11:24 AM | $244.98 | Down $ -0.06 | $245.04 | $244.98 | 1,500 |
| 11:23 AM | $245.04 | Down $ -0.04 | $245.04 | $244.98 | 400 |
| 11:22 AM | $245.08 | Up $0.09 | $245.08 | $245.07 | 200 |
| 11:21 AM | $244.99 | Down $ -0.02 | $245.05 | $244.99 | 200 |
| 11:20 AM | $245.01 | Down $ -0.27 | $245.27 | $244.98 | 6,100 |
| 11:19 AM | $245.28 | Down $ -0.04 | $245.28 | $245.28 | 300 |
| 11:18 AM | $245.32 | Up $0.07 | $245.32 | $245.32 | 200 |
| 11:17 AM | $245.25 | Up $0.02 | $245.28 | $245.25 | 700 |
| 11:16 AM | $245.23 | Down $ -0.10 | $245.29 | $245.19 | 2,100 |
| 11:14 AM | $245.33 | Up $0.04 | $245.33 | $245.33 | 300 |
| 11:14 AM | $245.33 | Up $0.00 | $245.33 | $245.33 | 0 |
| 11:13 AM | $245.29 | Down $ -0.16 | $245.45 | $245.25 | 1,200 |
| 11:12 AM | $245.45 | Down $ -0.10 | $245.48 | $245.38 | 1,800 |
| 11:10 AM | $245.55 | Up $0.07 | $245.55 | $245.55 | 100 |
| 11:10 AM | $245.55 | Up $0.00 | $245.55 | $245.55 | 0 |
| 11:09 AM | $245.48 | Down $ -0.08 | $245.51 | $245.48 | 200 |
| 11:08 AM | $245.56 | Down $ -0.07 | $245.63 | $245.56 | 300 |
| 11:07 AM | $245.64 | Up $0.16 | $245.66 | $245.48 | 1,700 |
| 11:05 AM | $245.47 | Up $0.14 | $245.47 | $245.40 | 500 |
| 11:05 AM | $245.47 | Up $0.00 | $245.47 | $245.40 | 0 |
| 11:03 AM | $245.33 | Up $0.16 | $245.33 | $245.25 | 900 |
| 11:03 AM | $245.33 | Up $0.00 | $245.33 | $245.25 | 0 |
| 11:02 AM | $245.17 | Up $0.00 | $245.18 | $245.17 | 200 |
| 11:01 AM | $245.17 | Down $ -0.31 | $245.53 | $245.17 | 500 |
| 11:00 AM | $245.48 | Up $0.16 | $245.48 | $245.39 | 500 |
| 10:59 AM | $245.32 | Down $ -0.11 | $245.46 | $245.31 | 800 |
| 10:58 AM | $245.43 | Up $0.14 | $245.43 | $245.19 | 800 |
| 10:57 AM | $245.29 | Down $ -0.15 | $245.32 | $245.29 | 200 |
| 10:56 AM | $245.44 | Up $0.00 | $245.44 | $245.44 | 100 |
| 10:55 AM | $245.44 | Up $0.31 | $245.44 | $245.19 | 800 |
| 10:53 AM | $245.13 | Down $ -0.01 | $245.15 | $245.11 | 400 |
| 10:53 AM | $245.13 | Up $0.00 | $245.15 | $245.11 | 0 |
| 10:52 AM | $245.14 | Down $ -0.12 | $245.43 | $245.14 | 900 |
| 10:51 AM | $245.26 | Up $0.07 | $245.27 | $245.26 | 200 |
| 10:50 AM | $245.19 | Up $0.27 | $245.19 | $244.97 | 900 |
| 10:49 AM | $244.92 | Down $ -0.09 | $244.96 | $244.92 | 300 |
| 10:48 AM | $245.01 | Down $ -0.38 | $245.29 | $245.01 | 10,000 |
| 10:46 AM | $245.39 | Down $ -0.09 | $245.48 | $245.39 | 1,200 |
| 10:46 AM | $245.39 | Up $0.00 | $245.48 | $245.39 | 0 |
| 10:45 AM | $245.48 | Up $0.10 | $245.48 | $245.40 | 700 |
| 10:43 AM | $245.38 | Up $0.05 | $245.40 | $245.34 | 700 |
| 10:43 AM | $245.38 | Up $0.00 | $245.40 | $245.34 | 0 |
| 10:40 AM | $245.33 | Up $0.06 | $245.33 | $245.33 | 300 |
| 10:40 AM | $245.33 | Up $0.00 | $245.33 | $245.33 | 0 |
| 10:40 AM | $245.33 | Up $0.00 | $245.33 | $245.33 | 0 |
| 10:38 AM | $245.27 | Up $0.10 | $245.27 | $245.08 | 400 |
| 10:38 AM | $245.27 | Up $0.00 | $245.27 | $245.08 | 0 |
| 10:37 AM | $245.17 | Down $ -0.17 | $245.25 | $245.16 | 400 |
| 10:36 AM | $245.34 | Up $0.16 | $245.34 | $245.22 | 700 |
| 10:33 AM | $245.18 | Up $0.11 | $245.22 | $245.01 | 1,900 |
| 10:33 AM | $245.18 | Up $0.00 | $245.22 | $245.01 | 0 |
| 10:33 AM | $245.18 | Up $0.00 | $245.22 | $245.01 | 0 |
| 10:32 AM | $245.07 | Down $ -0.08 | $245.08 | $245.07 | 900 |
| 10:31 AM | $245.15 | Down $ -0.16 | $245.31 | $245.15 | 4,300 |
| 10:30 AM | $245.31 | Up $0.00 | $245.31 | $245.31 | 200 |
| 10:29 AM | $245.31 | Down $ -0.12 | $245.43 | $245.31 | 3,500 |
| 10:27 AM | $245.43 | Down $ -0.12 | $245.48 | $245.40 | 400 |
| 10:27 AM | $245.43 | Up $0.00 | $245.48 | $245.40 | 0 |
| 10:26 AM | $245.55 | Up $0.05 | $245.55 | $245.55 | 200 |
| 10:25 AM | $245.50 | Up $0.05 | $245.52 | $245.43 | 1,200 |
| 10:23 AM | $245.45 | Down $ -0.21 | $245.59 | $245.45 | 400 |
| 10:23 AM | $245.45 | Up $0.00 | $245.59 | $245.45 | 0 |
| 10:22 AM | $245.66 | Down $ -0.04 | $245.66 | $245.44 | 900 |
| 10:21 AM | $245.70 | Up $0.07 | $245.70 | $245.70 | 400 |
| 10:20 AM | $245.63 | Down $ -0.18 | $245.73 | $245.63 | 400 |
| 10:19 AM | $245.81 | Up $0.07 | $245.81 | $245.80 | 600 |
| 10:18 AM | $245.74 | Down $ -0.25 | $245.90 | $245.74 | 500 |
| 10:17 AM | $245.99 | Down $ -0.17 | $246.02 | $245.92 | 700 |
| 10:16 AM | $246.16 | Up $0.22 | $246.16 | $246.01 | 500 |
| 10:15 AM | $245.94 | Up $0.51 | $245.94 | $245.50 | 700 |
| 10:13 AM | $245.43 | Up $0.08 | $245.43 | $245.43 | 100 |
| 10:13 AM | $245.43 | Up $0.00 | $245.43 | $245.43 | 0 |
| 10:12 AM | $245.35 | Up $0.04 | $245.59 | $245.34 | 1,800 |
| 10:10 AM | $245.31 | Down $ -0.23 | $245.69 | $245.31 | 1,000 |
| 10:10 AM | $245.31 | Up $0.00 | $245.69 | $245.31 | 0 |
| 10:09 AM | $245.54 | Up $0.08 | $245.54 | $245.54 | 200 |
| 10:08 AM | $245.46 | Up $0.00 | $245.54 | $245.46 | 500 |
| 10:07 AM | $245.46 | Down $ -0.18 | $245.72 | $245.46 | 1,100 |
| 10:06 AM | $245.64 | Down $ -0.10 | $245.79 | $245.55 | 1,300 |
| 10:05 AM | $245.74 | Down $ -0.15 | $246.03 | $245.74 | 900 |
| 10:04 AM | $245.89 | Down $ -0.05 | $245.94 | $245.81 | 1,500 |
| 10:03 AM | $245.94 | Down $ -0.05 | $246.03 | $245.94 | 1,500 |
| 10:02 AM | $245.99 | Up $0.11 | $246.04 | $245.77 | 3,600 |
| 10:01 AM | $245.88 | Up $0.10 | $245.88 | $245.80 | 500 |
| 10:00 AM | $245.78 | Up $0.15 | $245.78 | $245.67 | 700 |
| 09:59 AM | $245.63 | Up $0.14 | $245.63 | $245.56 | 400 |
| 09:58 AM | $245.49 | Down $ -0.08 | $245.49 | $245.48 | 200 |
| 09:57 AM | $245.57 | Up $0.13 | $245.57 | $245.47 | 1,200 |
| 09:56 AM | $245.44 | Down $ -0.19 | $245.53 | $245.44 | 500 |
| 09:55 AM | $245.63 | Down $ -0.18 | $245.72 | $245.55 | 800 |
| 09:54 AM | $245.81 | Down $ -0.55 | $246.44 | $245.80 | 1,400 |
| 09:53 AM | $246.36 | Down $ -0.30 | $246.52 | $246.20 | 1,600 |
| 09:52 AM | $246.66 | Up $0.22 | $246.68 | $246.51 | 1,100 |
| 09:51 AM | $246.44 | Down $ -0.20 | $246.62 | $246.43 | 900 |
| 09:50 AM | $246.64 | Down $ -0.27 | $246.85 | $246.58 | 1,000 |
| 09:49 AM | $246.91 | Up $0.06 | $247.01 | $246.91 | 900 |
| 09:48 AM | $246.85 | Up $0.25 | $246.85 | $246.52 | 2,000 |
| 09:47 AM | $246.60 | Down $ -0.07 | $246.60 | $246.29 | 1,500 |
| 09:46 AM | $246.67 | Down $ -0.10 | $246.70 | $246.53 | 1,100 |
| 09:45 AM | $246.77 | Up $0.68 | $246.77 | $246.17 | 1,500 |
| 09:44 AM | $246.09 | Up $0.08 | $246.09 | $245.93 | 800 |
| 09:43 AM | $246.01 | Down $ -0.09 | $246.11 | $245.95 | 700 |
| 09:42 AM | $246.10 | Up $0.48 | $246.10 | $245.62 | 600 |
| 09:41 AM | $245.62 | Down $ -0.21 | $246.03 | $245.47 | 2,500 |
| 09:40 AM | $245.83 | Up $0.08 | $245.91 | $245.72 | 1,200 |
| 09:39 AM | $245.75 | Down $ -0.24 | $245.75 | $245.43 | 400 |
| 09:38 AM | $245.99 | Up $0.54 | $245.99 | $245.45 | 1,100 |
| 09:37 AM | $245.45 | Up $0.45 | $245.46 | $245.45 | 300 |
| 09:35 AM | $245.00 | Up $0.41 | $245.00 | $245.00 | 5,000 |
| 09:35 AM | $245.00 | Up $0.00 | $245.00 | $245.00 | 0 |
| 09:31 AM | $244.59 | Up $0.08 | $244.59 | $244.48 | 500 |
| 09:31 AM | $244.59 | Up $0.00 | $244.59 | $244.48 | 0 |
| 09:31 AM | $244.59 | Up $0.00 | $244.59 | $244.48 | 0 |
| 09:31 AM | $244.59 | Up $0.00 | $244.59 | $244.48 | 0 |
| 09:30 AM | $244.51 | Down $ -1.13 | $245.01 | $244.23 | 9,300 |
| Previous close | $245.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09-10-2025 | $238.74 | $241.18 | $241.23 | $238.31 | 199,600 |
Graphs are not available, please refer to the detailed table