Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
259.20 Down -1.39 (-0.54 %)
Delayed : 2025/06/16 04:01:36
- Previous close $260.59
- Opening $259.63
- Price Ask $258.50
- Price Bid $258.50
- Size Bid 2
- Size Ask 1
- Today High $262.17
- Today Low $258.78
- 52 Weeks High $284.73
- 52 Weeks Low $229.26
- Volume 178,251
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $259.20 | Up $0.02 | $259.20 | $259.20 | 49,000 |
| 03:59 PM | $259.18 | Up $0.37 | $259.18 | $258.90 | 3,900 |
| 03:58 PM | $258.81 | Down $ -0.05 | $258.98 | $258.78 | 5,200 |
| 03:57 PM | $258.86 | Down $ -0.13 | $258.99 | $258.86 | 1,600 |
| 03:56 PM | $258.99 | Down $ -0.05 | $259.09 | $258.99 | 1,900 |
| 03:55 PM | $259.04 | Down $ -0.01 | $259.07 | $258.88 | 4,400 |
| 03:54 PM | $259.05 | Up $0.04 | $259.05 | $259.05 | 200 |
| 03:53 PM | $259.01 | Down $ -0.09 | $259.10 | $259.01 | 600 |
| 03:52 PM | $259.10 | Up $0.09 | $259.18 | $259.07 | 1,800 |
| 03:51 PM | $259.01 | Down $ -0.06 | $259.14 | $259.01 | 900 |
| 03:50 PM | $259.07 | Down $ -0.07 | $259.25 | $259.07 | 1,800 |
| 03:49 PM | $259.14 | Down $ -0.01 | $259.27 | $259.14 | 1,100 |
| 03:48 PM | $259.15 | Up $0.08 | $259.15 | $259.01 | 300 |
| 03:47 PM | $259.07 | Up $0.03 | $259.12 | $259.05 | 500 |
| 03:46 PM | $259.04 | Up $0.16 | $259.04 | $258.95 | 200 |
| 03:45 PM | $258.88 | Down $ -0.29 | $259.18 | $258.88 | 1,800 |
| 03:44 PM | $259.17 | Up $0.02 | $259.21 | $259.17 | 600 |
| 03:42 PM | $259.15 | Down $ -0.09 | $259.17 | $259.15 | 300 |
| 03:42 PM | $259.15 | Up $0.00 | $259.17 | $259.15 | 0 |
| 03:40 PM | $259.24 | Up $0.02 | $259.24 | $259.13 | 1,000 |
| 03:40 PM | $259.24 | Up $0.00 | $259.24 | $259.13 | 0 |
| 03:39 PM | $259.22 | Down $ -0.08 | $259.29 | $259.22 | 200 |
| 03:38 PM | $259.30 | Down $ -0.12 | $259.38 | $259.30 | 500 |
| 03:37 PM | $259.42 | Up $0.08 | $259.42 | $259.42 | 100 |
| 03:35 PM | $259.34 | Up $0.11 | $259.34 | $259.29 | 600 |
| 03:35 PM | $259.34 | Up $0.00 | $259.34 | $259.29 | 0 |
| 03:33 PM | $259.23 | Down $ -0.12 | $259.31 | $259.23 | 400 |
| 03:33 PM | $259.23 | Up $0.00 | $259.31 | $259.23 | 0 |
| 03:32 PM | $259.35 | Down $ -0.11 | $259.35 | $259.35 | 200 |
| 03:31 PM | $259.46 | Up $0.00 | $259.46 | $259.40 | 300 |
| 03:30 PM | $259.46 | Up $0.10 | $259.46 | $259.36 | 400 |
| 03:29 PM | $259.36 | Up $0.00 | $259.36 | $259.36 | 100 |
| 03:28 PM | $259.35 | Up $0.08 | $259.35 | $259.33 | 200 |
| 03:27 PM | $259.27 | Up $0.06 | $259.27 | $259.27 | 100 |
| 03:26 PM | $259.21 | Down $ -0.01 | $259.21 | $259.21 | 200 |
| 03:25 PM | $259.22 | Down $ -0.04 | $259.22 | $259.22 | 100 |
| 03:24 PM | $259.26 | Down $ -0.03 | $259.26 | $259.26 | 100 |
| 03:23 PM | $259.29 | Down $ -0.01 | $259.29 | $259.29 | 200 |
| 03:22 PM | $259.30 | Up $0.02 | $259.30 | $259.30 | 100 |
| 03:21 PM | $259.28 | Down $ -0.07 | $259.44 | $259.28 | 500 |
| 03:20 PM | $259.35 | Up $0.12 | $259.35 | $259.29 | 500 |
| 03:19 PM | $259.23 | Up $0.03 | $259.28 | $259.21 | 500 |
| 03:18 PM | $259.20 | Down $ -0.02 | $259.22 | $259.20 | 800 |
| 03:15 PM | $259.22 | Down $ -0.06 | $259.26 | $259.22 | 300 |
| 03:15 PM | $259.22 | Up $0.00 | $259.26 | $259.22 | 0 |
| 03:15 PM | $259.22 | Up $0.00 | $259.26 | $259.22 | 0 |
| 03:14 PM | $259.29 | Up $0.09 | $259.34 | $259.22 | 400 |
| 03:10 PM | $259.20 | Down $ -0.06 | $259.26 | $259.20 | 300 |
| 03:10 PM | $259.20 | Up $0.00 | $259.26 | $259.20 | 0 |
| 03:10 PM | $259.20 | Up $0.00 | $259.26 | $259.20 | 0 |
| 03:10 PM | $259.20 | Up $0.00 | $259.26 | $259.20 | 0 |
| 03:09 PM | $259.26 | Up $0.05 | $259.26 | $259.20 | 400 |
| 03:08 PM | $259.21 | Up $0.06 | $259.21 | $259.18 | 300 |
| 03:07 PM | $259.15 | Up $0.07 | $259.15 | $259.15 | 100 |
| 03:06 PM | $259.08 | Down $ -0.03 | $259.13 | $259.08 | 400 |
| 03:05 PM | $259.11 | Down $ -0.02 | $259.11 | $259.09 | 400 |
| 03:03 PM | $259.13 | Up $0.07 | $259.13 | $259.10 | 300 |
| 03:03 PM | $259.13 | Up $0.00 | $259.13 | $259.10 | 0 |
| 03:02 PM | $259.06 | Down $ -0.03 | $259.06 | $259.06 | 100 |
| 03:01 PM | $259.09 | Down $ -0.15 | $259.16 | $259.09 | 1,400 |
| 03:00 PM | $259.24 | Up $0.00 | $259.24 | $259.24 | 200 |
| 02:59 PM | $259.24 | Up $0.07 | $259.24 | $259.24 | 100 |
| 02:58 PM | $259.17 | Up $0.00 | $259.17 | $259.17 | 100 |
| 02:57 PM | $259.17 | Down $ -0.06 | $259.17 | $259.17 | 100 |
| 02:56 PM | $259.23 | Up $0.00 | $259.23 | $259.23 | 100 |
| 02:55 PM | $259.23 | Down $ -0.15 | $259.42 | $259.23 | 200 |
| 02:54 PM | $259.38 | Up $0.07 | $259.38 | $259.38 | 100 |
| 02:52 PM | $259.31 | Up $0.05 | $259.31 | $259.31 | 100 |
| 02:52 PM | $259.31 | Up $0.00 | $259.31 | $259.31 | 0 |
| 02:51 PM | $259.26 | Up $0.10 | $259.26 | $259.25 | 200 |
| 02:50 PM | $259.16 | Up $0.03 | $259.22 | $259.10 | 1,000 |
| 02:49 PM | $259.13 | Down $ -0.04 | $259.17 | $259.12 | 400 |
| 02:48 PM | $259.17 | Down $ -0.04 | $259.17 | $259.17 | 100 |
| 02:47 PM | $259.21 | Down $ -0.01 | $259.21 | $259.21 | 100 |
| 02:46 PM | $259.22 | Down $ -0.10 | $259.28 | $259.22 | 300 |
| 02:45 PM | $259.32 | Up $0.24 | $259.32 | $259.29 | 300 |
| 02:43 PM | $259.08 | Up $0.00 | $259.08 | $259.08 | 100 |
| 02:43 PM | $259.08 | Up $0.00 | $259.08 | $259.08 | 0 |
| 02:42 PM | $259.08 | Down $ -0.06 | $259.08 | $259.08 | 100 |
| 02:41 PM | $259.14 | Up $0.07 | $259.14 | $259.14 | 100 |
| 02:40 PM | $259.07 | Up $0.06 | $259.07 | $259.00 | 400 |
| 02:39 PM | $259.01 | Up $0.03 | $259.01 | $259.01 | 100 |
| 02:38 PM | $258.98 | Down $ -0.07 | $259.05 | $258.97 | 600 |
| 02:37 PM | $259.05 | Down $ -0.04 | $259.05 | $259.05 | 100 |
| 02:36 PM | $259.09 | Down $ -0.09 | $259.11 | $259.09 | 200 |
| 02:35 PM | $259.18 | Up $0.02 | $259.18 | $259.18 | 200 |
| 02:34 PM | $259.16 | Up $0.04 | $259.20 | $259.05 | 600 |
| 02:33 PM | $259.12 | Up $0.09 | $259.19 | $259.07 | 900 |
| 02:32 PM | $259.03 | Down $ -0.33 | $259.33 | $259.03 | 1,400 |
| 02:31 PM | $259.36 | Down $ -0.07 | $259.55 | $259.36 | 500 |
| 02:30 PM | $259.43 | Down $ -0.08 | $259.43 | $259.43 | 100 |
| 02:27 PM | $259.51 | Down $ -0.16 | $259.62 | $259.51 | 400 |
| 02:27 PM | $259.51 | Up $0.00 | $259.62 | $259.51 | 0 |
| 02:27 PM | $259.51 | Up $0.00 | $259.62 | $259.51 | 0 |
| 02:26 PM | $259.67 | Down $ -0.09 | $259.75 | $259.66 | 500 |
| 02:24 PM | $259.77 | Down $ -0.05 | $259.78 | $259.71 | 1,100 |
| 02:24 PM | $259.77 | Up $0.00 | $259.78 | $259.71 | 0 |
| 02:23 PM | $259.81 | Up $0.12 | $259.81 | $259.81 | 100 |
| 02:22 PM | $259.69 | Down $ -0.06 | $259.69 | $259.69 | 100 |
| 02:21 PM | $259.75 | Down $ -0.10 | $259.85 | $259.75 | 600 |
| 02:20 PM | $259.85 | Down $ -0.06 | $259.85 | $259.85 | 300 |
| 02:19 PM | $259.91 | Up $0.02 | $259.91 | $259.91 | 100 |
| 02:18 PM | $259.89 | Up $0.13 | $259.89 | $259.78 | 300 |
| 02:17 PM | $259.76 | Up $0.22 | $259.76 | $259.67 | 300 |
| 02:16 PM | $259.54 | Down $ -0.06 | $259.54 | $259.54 | 100 |
| 02:15 PM | $259.60 | Down $ -0.07 | $259.61 | $259.49 | 1,000 |
| 02:14 PM | $259.67 | Down $ -0.07 | $259.68 | $259.67 | 200 |
| 02:12 PM | $259.74 | Up $0.04 | $259.74 | $259.72 | 200 |
| 02:12 PM | $259.74 | Up $0.00 | $259.74 | $259.72 | 0 |
| 02:11 PM | $259.70 | Up $0.04 | $259.70 | $259.65 | 300 |
| 02:10 PM | $259.66 | Up $0.01 | $259.66 | $259.66 | 200 |
| 02:09 PM | $259.65 | Up $0.10 | $259.65 | $259.64 | 600 |
| 02:08 PM | $259.55 | Up $0.02 | $259.56 | $259.55 | 200 |
| 02:07 PM | $259.53 | Down $ -0.14 | $259.59 | $259.53 | 200 |
| 02:06 PM | $259.67 | Down $ -0.01 | $259.67 | $259.61 | 800 |
| 02:05 PM | $259.68 | Up $0.04 | $259.75 | $259.68 | 200 |
| 02:04 PM | $259.64 | Down $ -0.22 | $259.70 | $259.64 | 500 |
| 02:03 PM | $259.86 | Up $0.07 | $259.86 | $259.70 | 2,100 |
| 02:01 PM | $259.79 | Up $0.18 | $259.79 | $259.73 | 400 |
| 02:01 PM | $259.79 | Up $0.00 | $259.79 | $259.73 | 0 |
| 02:00 PM | $259.61 | Down $ -0.04 | $259.61 | $259.61 | 100 |
| 01:59 PM | $259.65 | Down $ -0.10 | $259.75 | $259.65 | 200 |
| 01:58 PM | $259.75 | Up $0.10 | $259.75 | $259.75 | 100 |
| 01:56 PM | $259.65 | Up $0.03 | $259.65 | $259.63 | 200 |
| 01:56 PM | $259.65 | Up $0.00 | $259.65 | $259.63 | 0 |
| 01:55 PM | $259.62 | Down $ -0.12 | $259.73 | $259.62 | 600 |
| 01:53 PM | $259.74 | Up $0.04 | $259.75 | $259.72 | 600 |
| 01:53 PM | $259.74 | Up $0.00 | $259.75 | $259.72 | 0 |
| 01:50 PM | $259.70 | Up $0.10 | $259.70 | $259.70 | 100 |
| 01:50 PM | $259.70 | Up $0.00 | $259.70 | $259.70 | 0 |
| 01:50 PM | $259.70 | Up $0.00 | $259.70 | $259.70 | 0 |
| 01:48 PM | $259.60 | Down $ -0.01 | $259.60 | $259.60 | 100 |
| 01:48 PM | $259.60 | Up $0.00 | $259.60 | $259.60 | 0 |
| 01:47 PM | $259.61 | Down $ -0.21 | $259.70 | $259.61 | 200 |
| 01:46 PM | $259.82 | Up $0.07 | $259.82 | $259.72 | 300 |
| 01:45 PM | $259.75 | Up $0.09 | $259.75 | $259.68 | 200 |
| 01:44 PM | $259.66 | Down $ -0.08 | $259.66 | $259.56 | 600 |
| 01:43 PM | $259.74 | Down $ -0.02 | $259.74 | $259.67 | 200 |
| 01:42 PM | $259.76 | Up $0.13 | $259.76 | $259.76 | 100 |
| 01:40 PM | $259.63 | Down $ -0.12 | $259.73 | $259.63 | 400 |
| 01:40 PM | $259.63 | Up $0.00 | $259.73 | $259.63 | 0 |
| 01:37 PM | $259.75 | Down $ -0.05 | $259.86 | $259.75 | 400 |
| 01:37 PM | $259.75 | Up $0.00 | $259.86 | $259.75 | 0 |
| 01:37 PM | $259.75 | Up $0.00 | $259.86 | $259.75 | 0 |
| 01:36 PM | $259.80 | Up $0.17 | $259.80 | $259.66 | 500 |
| 01:35 PM | $259.63 | Up $0.07 | $259.63 | $259.55 | 300 |
| 01:34 PM | $259.56 | Down $ -0.10 | $259.60 | $259.56 | 200 |
| 01:33 PM | $259.66 | Up $0.02 | $259.66 | $259.66 | 100 |
| 01:30 PM | $259.64 | Up $0.06 | $259.64 | $259.55 | 400 |
| 01:30 PM | $259.64 | Up $0.00 | $259.64 | $259.55 | 0 |
| 01:30 PM | $259.64 | Up $0.00 | $259.64 | $259.55 | 0 |
| 01:29 PM | $259.58 | Up $0.00 | $259.69 | $259.58 | 300 |
| 01:28 PM | $259.58 | Down $ -0.11 | $259.58 | $259.58 | 100 |
| 01:25 PM | $259.69 | Up $0.01 | $259.69 | $259.69 | 100 |
| 01:25 PM | $259.69 | Up $0.00 | $259.69 | $259.69 | 0 |
| 01:25 PM | $259.69 | Up $0.00 | $259.69 | $259.69 | 0 |
| 01:24 PM | $259.68 | Up $0.13 | $259.68 | $259.67 | 300 |
| 01:23 PM | $259.55 | Down $ -0.04 | $259.58 | $259.55 | 300 |
| 01:22 PM | $259.59 | Down $ -0.16 | $259.65 | $259.59 | 200 |
| 01:21 PM | $259.75 | Up $0.08 | $259.75 | $259.69 | 400 |
| 01:20 PM | $259.67 | Up $0.16 | $259.67 | $259.58 | 600 |
| 01:17 PM | $259.51 | Down $ -0.07 | $259.64 | $259.51 | 500 |
| 01:17 PM | $259.51 | Up $0.00 | $259.64 | $259.51 | 0 |
| 01:17 PM | $259.51 | Up $0.00 | $259.64 | $259.51 | 0 |
| 01:16 PM | $259.58 | Down $ -0.11 | $259.58 | $259.51 | 500 |
| 01:15 PM | $259.69 | Down $ -0.13 | $259.75 | $259.69 | 400 |
| 01:13 PM | $259.82 | Up $0.04 | $259.82 | $259.78 | 700 |
| 01:13 PM | $259.82 | Up $0.00 | $259.82 | $259.78 | 0 |
| 01:12 PM | $259.78 | Down $ -0.11 | $259.89 | $259.78 | 400 |
| 01:11 PM | $259.89 | Down $ -0.07 | $259.89 | $259.89 | 100 |
| 01:10 PM | $259.96 | Down $ -0.20 | $260.03 | $259.96 | 800 |
| 01:08 PM | $260.16 | Down $ -0.06 | $260.16 | $260.10 | 200 |
| 01:08 PM | $260.16 | Up $0.00 | $260.16 | $260.10 | 0 |
| 01:07 PM | $260.22 | Down $ -0.01 | $260.22 | $260.22 | 100 |
| 01:06 PM | $260.23 | Down $ -0.02 | $260.31 | $260.23 | 200 |
| 01:04 PM | $260.25 | Down $ -0.07 | $260.25 | $260.25 | 100 |
| 01:04 PM | $260.25 | Up $0.00 | $260.25 | $260.25 | 0 |
| 01:03 PM | $260.32 | Down $ -0.07 | $260.32 | $260.31 | 200 |
| 01:02 PM | $260.39 | Down $ -0.12 | $260.39 | $260.39 | 100 |
| 01:00 PM | $260.51 | Down $ -0.07 | $260.51 | $260.38 | 200 |
| 01:00 PM | $260.51 | Up $0.00 | $260.51 | $260.38 | 0 |
| 12:57 PM | $260.58 | Up $0.08 | $260.58 | $260.51 | 200 |
| 12:57 PM | $260.58 | Up $0.00 | $260.58 | $260.51 | 0 |
| 12:57 PM | $260.58 | Up $0.00 | $260.58 | $260.51 | 0 |
| 12:55 PM | $260.50 | Down $ -0.02 | $260.52 | $260.50 | 300 |
| 12:55 PM | $260.50 | Up $0.00 | $260.52 | $260.50 | 0 |
| 12:54 PM | $260.52 | Up $0.07 | $260.52 | $260.52 | 100 |
| 12:53 PM | $260.45 | Up $0.04 | $260.45 | $260.45 | 100 |
| 12:52 PM | $260.41 | Up $0.07 | $260.41 | $260.41 | 100 |
| 12:51 PM | $260.34 | Up $0.15 | $260.34 | $260.32 | 500 |
| 12:50 PM | $260.19 | Down $ -0.08 | $260.19 | $260.19 | 200 |
| 12:49 PM | $260.27 | Up $0.05 | $260.27 | $260.19 | 200 |
| 12:47 PM | $260.22 | Up $0.06 | $260.23 | $260.22 | 300 |
| 12:47 PM | $260.22 | Up $0.00 | $260.23 | $260.22 | 0 |
| 12:45 PM | $260.16 | Down $ -0.17 | $260.17 | $260.16 | 200 |
| 12:45 PM | $260.16 | Up $0.00 | $260.17 | $260.16 | 0 |
| 12:44 PM | $260.33 | Down $ -0.03 | $260.33 | $260.33 | 100 |
| 12:43 PM | $260.36 | Down $ -0.12 | $260.49 | $260.36 | 300 |
| 12:39 PM | $260.48 | Down $ -0.01 | $260.48 | $260.48 | 100 |
| 12:39 PM | $260.48 | Up $0.00 | $260.48 | $260.48 | 0 |
| 12:39 PM | $260.48 | Up $0.00 | $260.48 | $260.48 | 0 |
| 12:39 PM | $260.48 | Up $0.00 | $260.48 | $260.48 | 0 |
| 12:38 PM | $260.49 | Down $ -0.12 | $260.54 | $260.49 | 500 |
| 12:37 PM | $260.61 | Down $ -0.09 | $260.61 | $260.61 | 100 |
| 12:36 PM | $260.70 | Down $ -0.08 | $260.70 | $260.60 | 500 |
| 12:32 PM | $260.78 | Up $0.04 | $260.78 | $260.74 | 500 |
| 12:32 PM | $260.78 | Up $0.00 | $260.78 | $260.74 | 0 |
| 12:32 PM | $260.78 | Up $0.00 | $260.78 | $260.74 | 0 |
| 12:32 PM | $260.78 | Up $0.00 | $260.78 | $260.74 | 0 |
| 12:31 PM | $260.74 | Up $0.03 | $260.74 | $260.73 | 200 |
| 12:30 PM | $260.71 | Up $0.04 | $260.71 | $260.65 | 200 |
| 12:29 PM | $260.67 | Up $0.11 | $260.67 | $260.67 | 100 |
| 12:28 PM | $260.56 | Down $ -0.10 | $260.66 | $260.56 | 300 |
| 12:27 PM | $260.66 | Down $ -0.11 | $260.68 | $260.66 | 200 |
| 12:26 PM | $260.77 | Down $ -0.05 | $260.77 | $260.77 | 200 |
| 12:25 PM | $260.82 | Down $ -0.11 | $260.91 | $260.80 | 1,500 |
| 12:24 PM | $260.93 | Down $ -0.05 | $260.94 | $260.93 | 200 |
| 12:23 PM | $260.98 | Down $ -0.10 | $260.98 | $260.97 | 500 |
| 12:20 PM | $261.08 | Up $0.03 | $261.08 | $261.05 | 200 |
| 12:20 PM | $261.08 | Up $0.00 | $261.08 | $261.05 | 0 |
| 12:20 PM | $261.08 | Up $0.00 | $261.08 | $261.05 | 0 |
| 12:19 PM | $261.05 | Down $ -0.11 | $261.07 | $261.05 | 200 |
| 12:18 PM | $261.16 | Up $0.09 | $261.16 | $261.15 | 300 |
| 12:15 PM | $261.07 | Down $ -0.06 | $261.07 | $261.07 | 100 |
| 12:15 PM | $261.07 | Up $0.00 | $261.07 | $261.07 | 0 |
| 12:15 PM | $261.07 | Up $0.00 | $261.07 | $261.07 | 0 |
| 12:12 PM | $261.13 | Down $ -0.13 | $261.13 | $261.07 | 200 |
| 12:12 PM | $261.13 | Up $0.00 | $261.13 | $261.07 | 0 |
| 12:12 PM | $261.13 | Up $0.00 | $261.13 | $261.07 | 0 |
| 12:09 PM | $261.26 | Up $0.09 | $261.26 | $261.19 | 400 |
| 12:09 PM | $261.26 | Up $0.00 | $261.26 | $261.19 | 0 |
| 12:09 PM | $261.26 | Up $0.00 | $261.26 | $261.19 | 0 |
| 12:07 PM | $261.17 | Up $0.11 | $261.17 | $261.17 | 100 |
| 12:07 PM | $261.17 | Up $0.00 | $261.17 | $261.17 | 0 |
| 12:06 PM | $261.06 | Up $0.06 | $261.06 | $261.06 | 100 |
| 12:04 PM | $261.00 | Down $ -0.10 | $261.00 | $261.00 | 200 |
| 12:04 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 12:03 PM | $261.10 | Up $0.11 | $261.10 | $261.05 | 200 |
| 12:02 PM | $260.99 | Down $ -0.02 | $260.99 | $260.99 | 100 |
| 12:01 PM | $261.01 | Down $ -0.15 | $261.05 | $261.01 | 500 |
| 11:59 AM | $261.16 | Up $0.07 | $261.16 | $261.16 | 100 |
| 11:59 AM | $261.16 | Up $0.00 | $261.16 | $261.16 | 0 |
| 11:58 AM | $261.09 | Down $ -0.14 | $261.09 | $261.09 | 100 |
| 11:57 AM | $261.23 | Down $ -0.10 | $261.23 | $261.16 | 300 |
| 11:55 AM | $261.33 | Up $0.04 | $261.33 | $261.33 | 100 |
| 11:55 AM | $261.33 | Up $0.00 | $261.33 | $261.33 | 0 |
| 11:54 AM | $261.29 | Down $ -0.01 | $261.29 | $261.29 | 100 |
| 11:52 AM | $261.30 | Up $0.14 | $261.30 | $261.26 | 200 |
| 11:52 AM | $261.30 | Up $0.00 | $261.30 | $261.26 | 0 |
| 11:50 AM | $261.16 | Down $ -0.08 | $261.16 | $261.16 | 100 |
| 11:50 AM | $261.16 | Up $0.00 | $261.16 | $261.16 | 0 |
| 11:49 AM | $261.24 | Down $ -0.08 | $261.25 | $261.24 | 500 |
| 11:48 AM | $261.32 | Up $0.07 | $261.32 | $261.32 | 100 |
| 11:47 AM | $261.25 | Up $0.12 | $261.25 | $261.17 | 300 |
| 11:46 AM | $261.13 | Up $0.05 | $261.13 | $261.13 | 200 |
| 11:42 AM | $261.08 | Up $0.12 | $261.08 | $260.97 | 300 |
| 11:42 AM | $261.08 | Up $0.00 | $261.08 | $260.97 | 0 |
| 11:42 AM | $261.08 | Up $0.00 | $261.08 | $260.97 | 0 |
| 11:42 AM | $261.08 | Up $0.00 | $261.08 | $260.97 | 0 |
| 11:39 AM | $260.96 | Up $0.13 | $260.96 | $260.90 | 300 |
| 11:39 AM | $260.96 | Up $0.00 | $260.96 | $260.90 | 0 |
| 11:39 AM | $260.96 | Up $0.00 | $260.96 | $260.90 | 0 |
| 11:37 AM | $260.83 | Up $0.06 | $260.83 | $260.83 | 100 |
| 11:37 AM | $260.83 | Up $0.00 | $260.83 | $260.83 | 0 |
| 11:36 AM | $260.77 | Down $ -0.06 | $260.77 | $260.77 | 100 |
| 11:35 AM | $260.83 | Down $ -0.12 | $260.94 | $260.83 | 400 |
| 11:31 AM | $260.95 | Up $0.05 | $260.95 | $260.95 | 100 |
| 11:31 AM | $260.95 | Up $0.00 | $260.95 | $260.95 | 0 |
| 11:31 AM | $260.95 | Up $0.00 | $260.95 | $260.95 | 0 |
| 11:31 AM | $260.95 | Up $0.00 | $260.95 | $260.95 | 0 |
| 11:30 AM | $260.90 | Up $0.03 | $260.90 | $260.90 | 100 |
| 11:29 AM | $260.87 | Up $0.08 | $260.87 | $260.82 | 300 |
| 11:28 AM | $260.79 | Up $0.03 | $260.79 | $260.77 | 200 |
| 11:27 AM | $260.76 | Up $0.05 | $260.76 | $260.71 | 400 |
| 11:26 AM | $260.71 | Up $0.01 | $260.71 | $260.65 | 200 |
| 11:23 AM | $260.70 | Down $ -0.14 | $260.74 | $260.70 | 200 |
| 11:23 AM | $260.70 | Up $0.00 | $260.74 | $260.70 | 0 |
| 11:23 AM | $260.70 | Up $0.00 | $260.74 | $260.70 | 0 |
| 11:22 AM | $260.84 | Up $0.08 | $260.84 | $260.82 | 400 |
| 11:21 AM | $260.76 | Down $ -0.18 | $260.76 | $260.76 | 100 |
| 11:18 AM | $260.94 | Up $0.05 | $260.94 | $260.92 | 200 |
| 11:18 AM | $260.94 | Up $0.00 | $260.94 | $260.92 | 0 |
| 11:18 AM | $260.94 | Up $0.00 | $260.94 | $260.92 | 0 |
| 11:17 AM | $260.89 | Down $ -0.06 | $260.89 | $260.89 | 100 |
| 11:15 AM | $260.95 | Down $ -0.07 | $260.95 | $260.95 | 100 |
| 11:15 AM | $260.95 | Up $0.00 | $260.95 | $260.95 | 0 |
| 11:13 AM | $261.02 | Down $ -0.18 | $261.15 | $261.01 | 500 |
| 11:13 AM | $261.02 | Up $0.00 | $261.15 | $261.01 | 0 |
| 11:12 AM | $261.20 | Down $ -0.04 | $261.29 | $261.20 | 200 |
| 11:11 AM | $261.24 | Down $ -0.02 | $261.24 | $261.24 | 200 |
| 11:10 AM | $261.26 | Up $0.08 | $261.26 | $261.26 | 100 |
| 11:09 AM | $261.18 | Down $ -0.17 | $261.25 | $261.18 | 200 |
| 11:07 AM | $261.35 | Down $ -0.13 | $261.41 | $261.35 | 300 |
| 11:07 AM | $261.35 | Up $0.00 | $261.41 | $261.35 | 0 |
| 11:06 AM | $261.48 | Up $0.00 | $261.55 | $261.48 | 200 |
| 11:04 AM | $261.48 | Up $0.06 | $261.55 | $261.48 | 500 |
| 11:04 AM | $261.48 | Up $0.00 | $261.55 | $261.48 | 0 |
| 11:02 AM | $261.42 | Up $0.06 | $261.42 | $261.41 | 200 |
| 11:02 AM | $261.42 | Up $0.00 | $261.42 | $261.41 | 0 |
| 11:01 AM | $261.36 | Up $0.07 | $261.36 | $261.36 | 100 |
| 10:59 AM | $261.29 | Up $0.07 | $261.29 | $261.29 | 100 |
| 10:59 AM | $261.29 | Up $0.00 | $261.29 | $261.29 | 0 |
| 10:57 AM | $261.22 | Down $ -0.09 | $261.25 | $261.10 | 300 |
| 10:57 AM | $261.22 | Up $0.00 | $261.25 | $261.10 | 0 |
| 10:55 AM | $261.31 | Up $0.19 | $261.31 | $261.24 | 200 |
| 10:55 AM | $261.31 | Up $0.00 | $261.31 | $261.24 | 0 |
| 10:54 AM | $261.12 | Down $ -0.15 | $261.32 | $261.12 | 500 |
| 10:53 AM | $261.27 | Up $0.11 | $261.27 | $261.18 | 300 |
| 10:50 AM | $261.16 | Up $0.11 | $261.16 | $261.16 | 100 |
| 10:50 AM | $261.16 | Up $0.00 | $261.16 | $261.16 | 0 |
| 10:50 AM | $261.16 | Up $0.00 | $261.16 | $261.16 | 0 |
| 10:49 AM | $261.05 | Down $ -0.07 | $261.11 | $261.05 | 200 |
| 10:48 AM | $261.12 | Down $ -0.14 | $261.33 | $261.12 | 600 |
| 10:47 AM | $261.26 | Up $0.25 | $261.26 | $261.11 | 500 |
| 10:46 AM | $261.01 | Down $ -0.20 | $261.14 | $261.00 | 400 |
| 10:45 AM | $261.21 | Down $ -0.16 | $261.29 | $261.21 | 200 |
| 10:42 AM | $261.37 | Down $ -0.16 | $261.46 | $261.37 | 400 |
| 10:42 AM | $261.37 | Up $0.00 | $261.46 | $261.37 | 0 |
| 10:42 AM | $261.37 | Up $0.00 | $261.46 | $261.37 | 0 |
| 10:40 AM | $261.53 | Up $0.07 | $261.53 | $261.53 | 100 |
| 10:40 AM | $261.53 | Up $0.00 | $261.53 | $261.53 | 0 |
| 10:38 AM | $261.46 | Up $0.00 | $261.46 | $261.46 | 100 |
| 10:38 AM | $261.46 | Up $0.00 | $261.46 | $261.46 | 0 |
| 10:37 AM | $261.46 | Up $0.20 | $261.46 | $261.19 | 2,000 |
| 10:36 AM | $261.26 | Down $ -0.26 | $261.45 | $261.26 | 500 |
| 10:35 AM | $261.52 | Up $0.03 | $261.52 | $261.52 | 100 |
| 10:34 AM | $261.49 | Down $ -0.03 | $261.49 | $261.33 | 700 |
| 10:32 AM | $261.52 | Down $ -0.06 | $261.52 | $261.52 | 100 |
| 10:32 AM | $261.52 | Up $0.00 | $261.52 | $261.52 | 0 |
| 10:31 AM | $261.58 | Up $0.06 | $261.58 | $261.58 | 100 |
| 10:30 AM | $261.52 | Down $ -0.16 | $261.57 | $261.52 | 300 |
| 10:28 AM | $261.68 | Down $ -0.05 | $261.68 | $261.61 | 200 |
| 10:28 AM | $261.68 | Up $0.00 | $261.68 | $261.61 | 0 |
| 10:27 AM | $261.73 | Up $0.14 | $261.73 | $261.66 | 200 |
| 10:26 AM | $261.59 | Down $ -0.11 | $261.63 | $261.51 | 500 |
| 10:24 AM | $261.70 | Down $ -0.37 | $262.00 | $261.69 | 800 |
| 10:24 AM | $261.70 | Up $0.00 | $262.00 | $261.69 | 0 |
| 10:23 AM | $262.07 | Up $0.24 | $262.07 | $261.89 | 600 |
| 10:22 AM | $261.83 | Up $0.14 | $261.83 | $261.76 | 200 |
| 10:21 AM | $261.69 | Up $0.07 | $261.69 | $261.69 | 100 |
| 10:20 AM | $261.62 | Down $ -0.31 | $261.85 | $261.62 | 700 |
| 10:19 AM | $261.93 | Down $ -0.06 | $261.93 | $261.93 | 100 |
| 10:18 AM | $261.99 | Up $0.10 | $261.99 | $261.91 | 400 |
| 10:17 AM | $261.89 | Up $0.17 | $261.89 | $261.64 | 500 |
| 10:16 AM | $261.72 | Up $0.12 | $261.74 | $261.67 | 300 |
| 10:15 AM | $261.60 | Down $ -0.02 | $261.60 | $261.60 | 100 |
| 10:14 AM | $261.62 | Down $ -0.13 | $261.69 | $261.62 | 200 |
| 10:13 AM | $261.75 | Down $ -0.06 | $261.75 | $261.75 | 100 |
| 10:11 AM | $261.81 | Down $ -0.06 | $261.83 | $261.81 | 200 |
| 10:11 AM | $261.81 | Up $0.00 | $261.83 | $261.81 | 0 |
| 10:10 AM | $261.87 | Down $ -0.07 | $261.87 | $261.87 | 100 |
| 10:09 AM | $261.94 | Up $0.12 | $261.94 | $261.89 | 200 |
| 10:08 AM | $261.82 | Down $ -0.18 | $261.96 | $261.82 | 1,100 |
| 10:07 AM | $262.00 | Up $0.07 | $262.00 | $261.86 | 600 |
| 10:06 AM | $261.93 | Up $0.28 | $261.93 | $261.72 | 400 |
| 10:05 AM | $261.65 | Up $0.20 | $261.72 | $261.50 | 700 |
| 10:04 AM | $261.45 | Down $ -0.15 | $261.59 | $261.45 | 600 |
| 10:03 AM | $261.60 | Up $0.29 | $261.60 | $261.38 | 1,000 |
| 10:02 AM | $261.31 | Down $ -0.01 | $261.36 | $261.25 | 300 |
| 10:01 AM | $261.32 | Up $0.07 | $261.32 | $261.18 | 300 |
| 10:00 AM | $261.25 | Up $0.02 | $261.45 | $261.11 | 1,100 |
| 09:59 AM | $261.23 | Down $ -0.29 | $261.42 | $261.23 | 500 |
| 09:58 AM | $261.52 | Down $ -0.03 | $261.53 | $261.42 | 800 |
| 09:57 AM | $261.55 | Down $ -0.01 | $261.55 | $261.41 | 300 |
| 09:55 AM | $261.56 | Up $0.05 | $261.56 | $261.44 | 400 |
| 09:55 AM | $261.56 | Up $0.00 | $261.56 | $261.44 | 0 |
| 09:54 AM | $261.51 | Down $ -0.13 | $261.57 | $261.51 | 300 |
| 09:53 AM | $261.64 | Down $ -0.26 | $261.85 | $261.64 | 600 |
| 09:52 AM | $261.90 | Up $0.09 | $262.17 | $261.89 | 1,000 |
| 09:51 AM | $261.81 | Down $ -0.07 | $261.87 | $261.74 | 500 |
| 09:50 AM | $261.88 | Up $0.20 | $261.95 | $261.56 | 1,900 |
| 09:49 AM | $261.68 | Up $0.14 | $261.68 | $261.54 | 400 |
| 09:48 AM | $261.54 | Down $ -0.05 | $261.59 | $261.40 | 1,000 |
| 09:47 AM | $261.59 | Down $ -0.16 | $261.68 | $261.59 | 300 |
| 09:46 AM | $261.75 | Up $0.09 | $261.75 | $261.71 | 200 |
| 09:45 AM | $261.66 | Up $0.23 | $261.66 | $261.29 | 900 |
| 09:44 AM | $261.43 | Down $ -0.14 | $261.50 | $261.43 | 600 |
| 09:43 AM | $261.57 | Down $ -0.07 | $261.71 | $261.57 | 500 |
| 09:42 AM | $261.64 | Down $ -0.07 | $261.64 | $261.64 | 100 |
| 09:41 AM | $261.71 | Down $ -0.16 | $261.94 | $261.71 | 900 |
| 09:40 AM | $261.87 | Up $0.07 | $261.94 | $261.73 | 500 |
| 09:38 AM | $261.80 | Up $0.20 | $261.80 | $261.74 | 300 |
| 09:38 AM | $261.80 | Up $0.00 | $261.80 | $261.74 | 0 |
| 09:37 AM | $261.60 | Down $ -0.21 | $261.65 | $261.60 | 300 |
| 09:36 AM | $261.81 | Up $0.25 | $261.81 | $261.65 | 300 |
| 09:35 AM | $261.56 | Up $0.60 | $261.56 | $261.27 | 500 |
| 09:31 AM | $260.96 | Up $0.27 | $260.97 | $260.96 | 300 |
| 09:31 AM | $260.96 | Up $0.00 | $260.97 | $260.96 | 0 |
| 09:31 AM | $260.96 | Up $0.00 | $260.97 | $260.96 | 0 |
| 09:31 AM | $260.96 | Up $0.00 | $260.97 | $260.96 | 0 |
| 09:30 AM | $260.69 | Up $0.10 | $260.70 | $259.63 | 2,000 |
| Previous close | $260.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30-05-2025 | $270.26 | $268.71 | $270.80 | $268.23 | 199,200 |
| 29-05-2025 | $268.39 | $267.78 | $269.12 | $267.51 | 151,000 |
| 28-05-2025 | $270.46 | $269.89 | $271.17 | $269.89 | 154,500 |
| 27-05-2025 | $271.50 | $269.89 | $271.61 | $269.89 | 153,700 |
| 26-05-2025 | $270.42 | $271.24 | $272.06 | $269.26 | 44,500 |
| 23-05-2025 | $269.89 | $270.06 | $270.27 | $269.43 | 125,900 |
| 22-05-2025 | $270.14 | $269.23 | $270.76 | $268.12 | 162,800 |
| 21-05-2025 | $271.45 | $269.14 | $271.55 | $268.63 | 162,300 |
| 20-05-2025 | $272.74 | $272.66 | $273.56 | $272.31 | 184,500 |
| 16-05-2025 | $268.33 | $267.00 | $268.42 | $266.89 | 166,600 |
| 15-05-2025 | $266.49 | $265.23 | $266.58 | $264.74 | 214,900 |
| 14-05-2025 | $260.19 | $259.08 | $260.47 | $258.88 | 254,900 |
| 13-05-2025 | $258.96 | $260.06 | $261.21 | $258.85 | 342,800 |
| 12-05-2025 | $260.92 | $261.63 | $262.65 | $259.35 | 356,900 |
| 09-05-2025 | $272.07 | $271.44 | $272.17 | $270.48 | 143,400 |
| 08-05-2025 | $272.23 | $274.91 | $276.12 | $271.86 | 181,400 |
| 07-05-2025 | $274.32 | $272.16 | $274.49 | $272.03 | 143,000 |
| 06-05-2025 | $273.08 | $272.92 | $273.54 | $271.97 | 177,000 |
| 05-05-2025 | $273.39 | $274.32 | $274.45 | $273.07 | 195,600 |
| 02-05-2025 | $273.18 | $272.01 | $273.33 | $271.31 | 205,500 |
Graphs are not available, please refer to the detailed table