Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
236.89 Up 1.99 (0.84 %)
Delayed : 2025/11/14 17:40:00
- Previous close $234.90
- Opening $236.01
- Price Ask $236.00
- Price Bid $236.00
- Size Bid 1
- Size Ask 5
- Today High $238.98
- Today Low $233.47
- 52 Weeks High $284.73
- 52 Weeks Low $229.10
- Volume 526,628
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $236.89 | Up $0.28 | $236.89 | $236.89 | 125,900 |
| 03:59 PM | $236.61 | Down $ -0.11 | $236.81 | $236.61 | 15,700 |
| 03:58 PM | $236.72 | Down $ -0.12 | $236.93 | $236.72 | 11,800 |
| 03:57 PM | $236.84 | Down $ -0.12 | $237.00 | $236.83 | 6,700 |
| 03:56 PM | $236.96 | Down $ -0.07 | $237.08 | $236.96 | 5,800 |
| 03:55 PM | $237.03 | Down $ -0.21 | $237.17 | $236.93 | 5,700 |
| 03:54 PM | $237.24 | Down $ -0.09 | $237.36 | $237.20 | 3,300 |
| 03:53 PM | $237.33 | Down $ -0.01 | $237.33 | $237.23 | 2,500 |
| 03:52 PM | $237.34 | Up $0.06 | $237.34 | $237.24 | 2,100 |
| 03:51 PM | $237.28 | Down $ -0.09 | $237.34 | $237.28 | 700 |
| 03:50 PM | $237.37 | Down $ -0.34 | $237.81 | $237.37 | 3,300 |
| 03:49 PM | $237.71 | Down $ -0.09 | $237.77 | $237.71 | 1,500 |
| 03:48 PM | $237.80 | Up $0.14 | $237.80 | $237.64 | 2,400 |
| 03:47 PM | $237.66 | Down $ -0.15 | $237.84 | $237.66 | 1,100 |
| 03:46 PM | $237.81 | Down $ -0.36 | $238.14 | $237.81 | 1,900 |
| 03:45 PM | $238.17 | Up $0.03 | $238.22 | $238.13 | 1,700 |
| 03:44 PM | $238.14 | Up $0.16 | $238.14 | $237.93 | 600 |
| 03:43 PM | $237.98 | Up $0.18 | $237.98 | $237.91 | 500 |
| 03:42 PM | $237.80 | Down $ -0.11 | $237.88 | $237.80 | 500 |
| 03:41 PM | $237.91 | Up $0.09 | $237.91 | $237.85 | 500 |
| 03:40 PM | $237.82 | Down $ -0.05 | $237.83 | $237.80 | 800 |
| 03:39 PM | $237.87 | Up $0.10 | $237.87 | $237.77 | 700 |
| 03:38 PM | $237.77 | Up $0.11 | $237.77 | $237.72 | 500 |
| 03:37 PM | $237.66 | Down $ -0.08 | $237.73 | $237.66 | 500 |
| 03:36 PM | $237.74 | Up $0.10 | $237.74 | $237.71 | 400 |
| 03:35 PM | $237.64 | Down $ -0.02 | $237.73 | $237.64 | 1,100 |
| 03:34 PM | $237.66 | Down $ -0.06 | $237.72 | $237.60 | 1,500 |
| 03:33 PM | $237.72 | Up $0.10 | $237.76 | $237.64 | 1,000 |
| 03:31 PM | $237.62 | Up $0.01 | $237.66 | $237.61 | 1,000 |
| 03:31 PM | $237.62 | Up $0.00 | $237.66 | $237.61 | 0 |
| 03:30 PM | $237.61 | Up $0.05 | $237.61 | $237.53 | 300 |
| 03:29 PM | $237.57 | Up $0.03 | $237.57 | $237.57 | 100 |
| 03:28 PM | $237.53 | Up $0.08 | $237.60 | $237.44 | 1,700 |
| 03:27 PM | $237.45 | Down $ -0.05 | $237.45 | $237.45 | 100 |
| 03:26 PM | $237.50 | Down $ -0.06 | $237.51 | $237.50 | 300 |
| 03:24 PM | $237.56 | Down $ -0.09 | $237.56 | $237.56 | 100 |
| 03:24 PM | $237.56 | Up $0.00 | $237.56 | $237.56 | 0 |
| 03:23 PM | $237.65 | Down $ -0.03 | $237.68 | $237.59 | 700 |
| 03:22 PM | $237.68 | Up $0.07 | $237.72 | $237.68 | 500 |
| 03:21 PM | $237.61 | Down $ -0.17 | $237.71 | $237.61 | 300 |
| 03:20 PM | $237.78 | Up $0.02 | $237.87 | $237.77 | 2,000 |
| 03:16 PM | $237.76 | Up $0.02 | $237.76 | $237.74 | 200 |
| 03:16 PM | $237.76 | Up $0.00 | $237.76 | $237.74 | 0 |
| 03:16 PM | $237.76 | Up $0.00 | $237.76 | $237.74 | 0 |
| 03:16 PM | $237.76 | Up $0.00 | $237.76 | $237.74 | 0 |
| 03:15 PM | $237.74 | Up $0.08 | $237.74 | $237.74 | 300 |
| 03:13 PM | $237.66 | Down $ -0.14 | $237.75 | $237.66 | 1,100 |
| 03:13 PM | $237.66 | Up $0.00 | $237.75 | $237.66 | 0 |
| 03:11 PM | $237.80 | Down $ -0.12 | $237.85 | $237.78 | 1,800 |
| 03:11 PM | $237.80 | Up $0.00 | $237.85 | $237.78 | 0 |
| 03:09 PM | $237.92 | Up $0.10 | $237.92 | $237.88 | 1,400 |
| 03:09 PM | $237.92 | Up $0.00 | $237.92 | $237.88 | 0 |
| 03:08 PM | $237.82 | Down $ -0.07 | $237.82 | $237.82 | 300 |
| 03:07 PM | $237.89 | Up $0.04 | $237.89 | $237.89 | 100 |
| 03:06 PM | $237.85 | Down $ -0.08 | $237.86 | $237.85 | 200 |
| 03:05 PM | $237.93 | Down $ -0.20 | $238.05 | $237.89 | 400 |
| 03:04 PM | $238.13 | Up $0.12 | $238.18 | $238.10 | 500 |
| 03:03 PM | $238.01 | Down $ -0.16 | $238.24 | $238.01 | 1,800 |
| 03:02 PM | $238.17 | Up $0.31 | $238.17 | $237.95 | 500 |
| 03:01 PM | $237.85 | Up $0.13 | $237.85 | $237.85 | 200 |
| 03:00 PM | $237.72 | Up $0.05 | $237.72 | $237.72 | 100 |
| 02:59 PM | $237.67 | Up $0.06 | $237.67 | $237.66 | 300 |
| 02:58 PM | $237.61 | Up $0.06 | $237.61 | $237.56 | 300 |
| 02:57 PM | $237.55 | Down $ -0.09 | $237.57 | $237.55 | 400 |
| 02:55 PM | $237.64 | Up $0.02 | $237.64 | $237.64 | 100 |
| 02:55 PM | $237.64 | Up $0.00 | $237.64 | $237.64 | 0 |
| 02:53 PM | $237.62 | Up $0.21 | $237.62 | $237.46 | 1,200 |
| 02:53 PM | $237.62 | Up $0.00 | $237.62 | $237.46 | 0 |
| 02:51 PM | $237.41 | Down $ -0.24 | $237.50 | $237.41 | 200 |
| 02:51 PM | $237.41 | Up $0.00 | $237.50 | $237.41 | 0 |
| 02:50 PM | $237.65 | Down $ -0.08 | $237.67 | $237.65 | 400 |
| 02:49 PM | $237.73 | Down $ -0.12 | $237.74 | $237.73 | 700 |
| 02:48 PM | $237.85 | Up $0.14 | $237.85 | $237.85 | 100 |
| 02:45 PM | $237.71 | Down $ -0.07 | $237.71 | $237.71 | 100 |
| 02:45 PM | $237.71 | Up $0.00 | $237.71 | $237.71 | 0 |
| 02:45 PM | $237.71 | Up $0.00 | $237.71 | $237.71 | 0 |
| 02:44 PM | $237.78 | Down $ -0.02 | $237.78 | $237.72 | 400 |
| 02:43 PM | $237.80 | Up $0.02 | $237.84 | $237.78 | 500 |
| 02:42 PM | $237.78 | Up $0.06 | $237.78 | $237.75 | 600 |
| 02:40 PM | $237.72 | Down $ -0.10 | $237.72 | $237.72 | 200 |
| 02:40 PM | $237.72 | Up $0.00 | $237.72 | $237.72 | 0 |
| 02:38 PM | $237.82 | Down $ -0.06 | $237.83 | $237.74 | 500 |
| 02:38 PM | $237.82 | Up $0.00 | $237.83 | $237.74 | 0 |
| 02:37 PM | $237.88 | Down $ -0.07 | $237.88 | $237.86 | 400 |
| 02:35 PM | $237.95 | Up $0.00 | $237.95 | $237.95 | 100 |
| 02:35 PM | $237.95 | Up $0.00 | $237.95 | $237.95 | 0 |
| 02:34 PM | $237.95 | Up $0.25 | $237.95 | $237.78 | 400 |
| 02:33 PM | $237.70 | Up $0.08 | $237.70 | $237.68 | 200 |
| 02:31 PM | $237.62 | Down $ -0.01 | $237.62 | $237.54 | 900 |
| 02:31 PM | $237.62 | Up $0.00 | $237.62 | $237.54 | 0 |
| 02:29 PM | $237.63 | Down $ -0.17 | $237.72 | $237.45 | 2,700 |
| 02:29 PM | $237.63 | Up $0.00 | $237.72 | $237.45 | 0 |
| 02:27 PM | $237.80 | Down $ -0.19 | $237.89 | $237.80 | 500 |
| 02:27 PM | $237.80 | Up $0.00 | $237.89 | $237.80 | 0 |
| 02:26 PM | $237.99 | Down $ -0.06 | $238.00 | $237.99 | 200 |
| 02:25 PM | $238.05 | Down $ -0.35 | $238.38 | $238.05 | 1,300 |
| 02:24 PM | $238.40 | Down $ -0.03 | $238.45 | $238.40 | 200 |
| 02:23 PM | $238.43 | Up $0.08 | $238.43 | $238.41 | 500 |
| 02:22 PM | $238.35 | Down $ -0.02 | $238.44 | $238.35 | 500 |
| 02:20 PM | $238.37 | Down $ -0.06 | $238.40 | $238.37 | 300 |
| 02:20 PM | $238.37 | Up $0.00 | $238.40 | $238.37 | 0 |
| 02:18 PM | $238.43 | Up $0.09 | $238.43 | $238.43 | 100 |
| 02:18 PM | $238.43 | Up $0.00 | $238.43 | $238.43 | 0 |
| 02:17 PM | $238.34 | Down $ -0.04 | $238.34 | $238.34 | 100 |
| 02:16 PM | $238.38 | Down $ -0.07 | $238.46 | $238.38 | 500 |
| 02:15 PM | $238.45 | Up $0.04 | $238.45 | $238.34 | 900 |
| 02:14 PM | $238.41 | Up $0.02 | $238.41 | $238.41 | 100 |
| 02:12 PM | $238.39 | Up $0.09 | $238.39 | $238.39 | 100 |
| 02:12 PM | $238.39 | Up $0.00 | $238.39 | $238.39 | 0 |
| 02:11 PM | $238.30 | Down $ -0.01 | $238.41 | $238.30 | 600 |
| 02:10 PM | $238.31 | Up $0.14 | $238.31 | $238.11 | 1,300 |
| 02:07 PM | $238.17 | Down $ -0.10 | $238.21 | $238.17 | 500 |
| 02:07 PM | $238.17 | Up $0.00 | $238.21 | $238.17 | 0 |
| 02:07 PM | $238.17 | Up $0.00 | $238.21 | $238.17 | 0 |
| 02:06 PM | $238.27 | Down $ -0.02 | $238.30 | $238.27 | 500 |
| 02:05 PM | $238.29 | Down $ -0.02 | $238.30 | $238.29 | 200 |
| 02:04 PM | $238.31 | Down $ -0.20 | $238.39 | $238.31 | 600 |
| 02:03 PM | $238.51 | Up $0.08 | $238.53 | $238.51 | 300 |
| 02:02 PM | $238.43 | Up $0.15 | $238.43 | $238.31 | 500 |
| 02:01 PM | $238.28 | Up $0.10 | $238.28 | $238.19 | 400 |
| 02:00 PM | $238.18 | Up $0.06 | $238.28 | $238.17 | 700 |
| 01:59 PM | $238.12 | Down $0.00 | $238.12 | $238.12 | 500 |
| 01:58 PM | $238.12 | Down $ -0.03 | $238.12 | $238.12 | 100 |
| 01:57 PM | $238.15 | Down $ -0.09 | $238.19 | $238.15 | 600 |
| 01:55 PM | $238.24 | Up $0.16 | $238.24 | $238.16 | 200 |
| 01:55 PM | $238.24 | Up $0.00 | $238.24 | $238.16 | 0 |
| 01:54 PM | $238.08 | Down $ -0.24 | $238.32 | $238.08 | 600 |
| 01:53 PM | $238.32 | Up $0.07 | $238.32 | $238.32 | 100 |
| 01:52 PM | $238.25 | Up $0.20 | $238.25 | $238.14 | 600 |
| 01:51 PM | $238.05 | Up $0.12 | $238.10 | $238.01 | 700 |
| 01:49 PM | $237.93 | Down $ -0.09 | $237.99 | $237.93 | 300 |
| 01:49 PM | $237.93 | Up $0.00 | $237.99 | $237.93 | 0 |
| 01:47 PM | $238.02 | Down $ -0.07 | $238.02 | $238.00 | 800 |
| 01:47 PM | $238.02 | Up $0.00 | $238.02 | $238.00 | 0 |
| 01:44 PM | $238.09 | Down $ -0.14 | $238.22 | $238.09 | 500 |
| 01:44 PM | $238.09 | Up $0.00 | $238.22 | $238.09 | 0 |
| 01:44 PM | $238.09 | Up $0.00 | $238.22 | $238.09 | 0 |
| 01:43 PM | $238.23 | Up $0.03 | $238.23 | $238.22 | 200 |
| 01:42 PM | $238.20 | Up $0.03 | $238.20 | $238.20 | 300 |
| 01:41 PM | $238.17 | Up $0.14 | $238.17 | $238.04 | 600 |
| 01:40 PM | $238.03 | Down $ -0.02 | $238.09 | $238.00 | 1,000 |
| 01:38 PM | $238.05 | Up $0.01 | $238.09 | $238.01 | 1,300 |
| 01:38 PM | $238.05 | Up $0.00 | $238.09 | $238.01 | 0 |
| 01:37 PM | $238.04 | Up $0.23 | $238.04 | $237.91 | 300 |
| 01:36 PM | $237.81 | Up $0.10 | $237.90 | $237.71 | 1,200 |
| 01:35 PM | $237.71 | Up $0.04 | $237.75 | $237.71 | 400 |
| 01:33 PM | $237.67 | Down $ -0.10 | $237.74 | $237.67 | 1,000 |
| 01:33 PM | $237.67 | Up $0.00 | $237.74 | $237.67 | 0 |
| 01:32 PM | $237.77 | Up $0.03 | $237.77 | $237.77 | 100 |
| 01:31 PM | $237.74 | Down $ -0.03 | $237.74 | $237.74 | 100 |
| 01:29 PM | $237.77 | Up $0.03 | $237.78 | $237.77 | 200 |
| 01:29 PM | $237.77 | Up $0.00 | $237.78 | $237.77 | 0 |
| 01:28 PM | $237.74 | Down $ -0.07 | $237.74 | $237.74 | 100 |
| 01:26 PM | $237.81 | Up $0.19 | $237.81 | $237.70 | 900 |
| 01:26 PM | $237.81 | Up $0.00 | $237.81 | $237.70 | 0 |
| 01:25 PM | $237.62 | Down $ -0.04 | $237.62 | $237.62 | 100 |
| 01:24 PM | $237.66 | Down $ -0.05 | $237.71 | $237.66 | 300 |
| 01:22 PM | $237.71 | Down $ -0.06 | $237.71 | $237.71 | 100 |
| 01:22 PM | $237.71 | Up $0.00 | $237.71 | $237.71 | 0 |
| 01:20 PM | $237.77 | Down $ -0.06 | $237.78 | $237.77 | 400 |
| 01:20 PM | $237.77 | Up $0.00 | $237.78 | $237.77 | 0 |
| 01:19 PM | $237.83 | Down $ -0.02 | $237.93 | $237.83 | 800 |
| 01:18 PM | $237.85 | Down $ -0.03 | $237.85 | $237.81 | 300 |
| 01:17 PM | $237.88 | Up $0.03 | $237.88 | $237.85 | 1,000 |
| 01:16 PM | $237.85 | Up $0.13 | $237.86 | $237.76 | 900 |
| 01:15 PM | $237.72 | Up $0.05 | $237.77 | $237.71 | 500 |
| 01:13 PM | $237.67 | Up $0.02 | $237.67 | $237.67 | 100 |
| 01:13 PM | $237.67 | Up $0.00 | $237.67 | $237.67 | 0 |
| 01:11 PM | $237.65 | Up $0.06 | $237.66 | $237.65 | 700 |
| 01:11 PM | $237.65 | Up $0.00 | $237.66 | $237.65 | 0 |
| 01:10 PM | $237.59 | Down $ -0.05 | $237.74 | $237.59 | 1,000 |
| 01:08 PM | $237.64 | Down $ -0.21 | $237.82 | $237.64 | 700 |
| 01:08 PM | $237.64 | Up $0.00 | $237.82 | $237.64 | 0 |
| 01:07 PM | $237.85 | Down $ -0.01 | $237.85 | $237.85 | 100 |
| 01:06 PM | $237.86 | Up $0.20 | $237.86 | $237.80 | 300 |
| 01:05 PM | $237.66 | Down $ -0.02 | $237.75 | $237.66 | 400 |
| 01:04 PM | $237.68 | Up $0.01 | $237.68 | $237.68 | 300 |
| 01:03 PM | $237.67 | Down $ -0.05 | $237.67 | $237.67 | 100 |
| 01:02 PM | $237.72 | Up $0.25 | $237.72 | $237.46 | 1,200 |
| 01:01 PM | $237.47 | Down $ -0.04 | $237.47 | $237.47 | 100 |
| 01:00 PM | $237.51 | Down $ -0.11 | $237.52 | $237.51 | 200 |
| 12:59 PM | $237.62 | Down $ -0.15 | $237.65 | $237.62 | 300 |
| 12:58 PM | $237.77 | Up $0.12 | $237.77 | $237.65 | 1,000 |
| 12:56 PM | $237.65 | Down $ -0.07 | $237.66 | $237.65 | 300 |
| 12:56 PM | $237.65 | Up $0.00 | $237.66 | $237.65 | 0 |
| 12:55 PM | $237.72 | Up $0.01 | $237.72 | $237.71 | 200 |
| 12:54 PM | $237.71 | Down $ -0.14 | $237.72 | $237.71 | 200 |
| 12:53 PM | $237.85 | Up $0.11 | $237.85 | $237.78 | 400 |
| 12:52 PM | $237.74 | Up $0.00 | $237.74 | $237.74 | 100 |
| 12:50 PM | $237.74 | Up $0.04 | $237.79 | $237.69 | 1,000 |
| 12:50 PM | $237.74 | Up $0.00 | $237.79 | $237.69 | 0 |
| 12:49 PM | $237.70 | Up $0.08 | $237.70 | $237.70 | 100 |
| 12:48 PM | $237.62 | Down $ -0.08 | $237.64 | $237.62 | 600 |
| 12:46 PM | $237.70 | Down $ -0.09 | $237.70 | $237.67 | 500 |
| 12:46 PM | $237.70 | Up $0.00 | $237.70 | $237.67 | 0 |
| 12:45 PM | $237.79 | Down $ -0.03 | $237.79 | $237.75 | 300 |
| 12:44 PM | $237.82 | Up $0.05 | $237.82 | $237.82 | 100 |
| 12:43 PM | $237.77 | Up $0.21 | $237.77 | $237.65 | 300 |
| 12:41 PM | $237.56 | Down $ -0.04 | $237.61 | $237.56 | 1,200 |
| 12:41 PM | $237.56 | Up $0.00 | $237.61 | $237.56 | 0 |
| 12:39 PM | $237.60 | Up $0.07 | $237.60 | $237.60 | 100 |
| 12:39 PM | $237.60 | Up $0.00 | $237.60 | $237.60 | 0 |
| 12:38 PM | $237.53 | Up $0.07 | $237.53 | $237.52 | 400 |
| 12:37 PM | $237.46 | Up $0.01 | $237.46 | $237.46 | 200 |
| 12:36 PM | $237.45 | Up $0.03 | $237.45 | $237.42 | 200 |
| 12:35 PM | $237.42 | Up $0.01 | $237.42 | $237.41 | 500 |
| 12:34 PM | $237.41 | Up $0.06 | $237.41 | $237.39 | 200 |
| 12:32 PM | $237.35 | Up $0.07 | $237.38 | $237.29 | 300 |
| 12:32 PM | $237.35 | Up $0.00 | $237.38 | $237.29 | 0 |
| 12:31 PM | $237.28 | Down $ -0.01 | $237.28 | $237.28 | 100 |
| 12:30 PM | $237.29 | Down $ -0.10 | $237.29 | $237.29 | 100 |
| 12:29 PM | $237.39 | Up $0.15 | $237.39 | $237.24 | 400 |
| 12:28 PM | $237.24 | Up $0.06 | $237.24 | $237.24 | 100 |
| 12:26 PM | $237.18 | Down $ -0.07 | $237.18 | $237.18 | 100 |
| 12:26 PM | $237.18 | Up $0.00 | $237.18 | $237.18 | 0 |
| 12:25 PM | $237.25 | Up $0.07 | $237.25 | $237.25 | 100 |
| 12:24 PM | $237.18 | Down $ -0.02 | $237.18 | $237.18 | 200 |
| 12:23 PM | $237.20 | Down $ -0.04 | $237.20 | $237.20 | 100 |
| 12:22 PM | $237.24 | Down $ -0.15 | $237.39 | $237.24 | 200 |
| 12:21 PM | $237.39 | Up $0.13 | $237.39 | $237.19 | 300 |
| 12:19 PM | $237.26 | Down $ -0.06 | $237.27 | $237.26 | 300 |
| 12:19 PM | $237.26 | Up $0.00 | $237.27 | $237.26 | 0 |
| 12:18 PM | $237.32 | Up $0.08 | $237.32 | $237.32 | 100 |
| 12:17 PM | $237.24 | Up $0.07 | $237.26 | $237.23 | 400 |
| 12:16 PM | $237.17 | Down $ -0.02 | $237.17 | $237.17 | 100 |
| 12:14 PM | $237.19 | Up $0.05 | $237.23 | $237.05 | 1,300 |
| 12:14 PM | $237.19 | Up $0.00 | $237.23 | $237.05 | 0 |
| 12:13 PM | $237.14 | Down $ -0.17 | $237.30 | $237.14 | 400 |
| 12:12 PM | $237.31 | Down $ -0.30 | $237.48 | $237.31 | 500 |
| 12:11 PM | $237.61 | Up $0.20 | $237.61 | $237.49 | 500 |
| 12:10 PM | $237.41 | Up $0.22 | $237.41 | $237.31 | 800 |
| 12:09 PM | $237.19 | Down $ -0.06 | $237.26 | $237.19 | 600 |
| 12:07 PM | $237.25 | Up $0.07 | $237.25 | $237.25 | 300 |
| 12:07 PM | $237.25 | Up $0.00 | $237.25 | $237.25 | 0 |
| 12:06 PM | $237.18 | Up $0.05 | $237.18 | $237.18 | 100 |
| 12:05 PM | $237.13 | Up $0.11 | $237.13 | $237.09 | 300 |
| 12:04 PM | $237.02 | Down $ -0.11 | $237.02 | $237.02 | 100 |
| 12:03 PM | $237.13 | Down $ -0.19 | $237.25 | $237.13 | 600 |
| 12:02 PM | $237.32 | Down $ -0.07 | $237.32 | $237.26 | 200 |
| 12:01 PM | $237.39 | Up $0.07 | $237.39 | $237.39 | 300 |
| 11:59 AM | $237.32 | Up $0.08 | $237.32 | $237.24 | 400 |
| 11:59 AM | $237.32 | Up $0.00 | $237.32 | $237.24 | 0 |
| 11:58 AM | $237.24 | Down $ -0.03 | $237.24 | $237.17 | 200 |
| 11:57 AM | $237.27 | Up $0.10 | $237.27 | $237.27 | 200 |
| 11:56 AM | $237.17 | Down $ -0.15 | $237.40 | $237.17 | 600 |
| 11:55 AM | $237.32 | Up $0.07 | $237.32 | $237.22 | 300 |
| 11:54 AM | $237.25 | Down $ -0.06 | $237.32 | $237.25 | 200 |
| 11:53 AM | $237.31 | Up $0.07 | $237.31 | $237.31 | 100 |
| 11:52 AM | $237.24 | Down $ -0.10 | $237.26 | $237.17 | 700 |
| 11:51 AM | $237.34 | Down $ -0.03 | $237.34 | $237.34 | 100 |
| 11:50 AM | $237.37 | Up $0.13 | $237.37 | $237.23 | 700 |
| 11:48 AM | $237.24 | Up $0.06 | $237.24 | $237.17 | 600 |
| 11:48 AM | $237.24 | Up $0.00 | $237.24 | $237.17 | 0 |
| 11:47 AM | $237.18 | Up $0.09 | $237.18 | $237.14 | 400 |
| 11:46 AM | $237.09 | Up $0.06 | $237.17 | $237.07 | 600 |
| 11:45 AM | $237.03 | Down $ -0.03 | $237.06 | $237.03 | 200 |
| 11:44 AM | $237.06 | Up $0.02 | $237.06 | $237.06 | 100 |
| 11:43 AM | $237.04 | Down $ -0.05 | $237.04 | $237.03 | 300 |
| 11:42 AM | $237.09 | Down $ -0.08 | $237.09 | $237.09 | 100 |
| 11:41 AM | $237.17 | Down $ -0.03 | $237.31 | $237.17 | 800 |
| 11:40 AM | $237.20 | Up $0.20 | $237.20 | $237.08 | 300 |
| 11:38 AM | $237.00 | Up $0.07 | $237.00 | $237.00 | 100 |
| 11:38 AM | $237.00 | Up $0.00 | $237.00 | $237.00 | 0 |
| 11:37 AM | $236.93 | Down $ -0.09 | $236.93 | $236.93 | 100 |
| 11:36 AM | $237.02 | Down $ -0.04 | $237.02 | $237.02 | 500 |
| 11:35 AM | $237.06 | Up $0.22 | $237.06 | $236.91 | 700 |
| 11:34 AM | $236.84 | Up $0.06 | $236.84 | $236.84 | 200 |
| 11:33 AM | $236.78 | Up $0.08 | $236.78 | $236.71 | 900 |
| 11:32 AM | $236.70 | Down $ -0.13 | $236.75 | $236.70 | 400 |
| 11:31 AM | $236.83 | Up $0.09 | $236.83 | $236.83 | 100 |
| 11:30 AM | $236.74 | Up $0.07 | $236.74 | $236.70 | 800 |
| 11:29 AM | $236.67 | Up $0.01 | $236.67 | $236.59 | 400 |
| 11:28 AM | $236.66 | Down $ -0.17 | $236.70 | $236.66 | 500 |
| 11:27 AM | $236.83 | Up $0.14 | $236.83 | $236.77 | 400 |
| 11:26 AM | $236.69 | Down $ -0.03 | $236.76 | $236.69 | 500 |
| 11:25 AM | $236.72 | Up $0.03 | $236.72 | $236.72 | 100 |
| 11:24 AM | $236.69 | Down $ -0.09 | $236.70 | $236.68 | 300 |
| 11:23 AM | $236.78 | Up $0.11 | $236.78 | $236.78 | 100 |
| 11:22 AM | $236.67 | Up $0.08 | $236.67 | $236.59 | 400 |
| 11:21 AM | $236.59 | Down $ -0.06 | $236.65 | $236.59 | 200 |
| 11:20 AM | $236.65 | Down $ -0.08 | $236.73 | $236.65 | 400 |
| 11:19 AM | $236.73 | Up $0.08 | $236.73 | $236.65 | 200 |
| 11:18 AM | $236.65 | Up $0.40 | $236.65 | $236.32 | 800 |
| 11:17 AM | $236.25 | Down $ -0.31 | $236.53 | $236.25 | 1,300 |
| 11:16 AM | $236.56 | Down $ -0.07 | $236.57 | $236.56 | 200 |
| 11:15 AM | $236.63 | Down $ -0.13 | $236.67 | $236.63 | 300 |
| 11:14 AM | $236.76 | Up $0.04 | $236.76 | $236.71 | 200 |
| 11:12 AM | $236.72 | Down $ -0.04 | $236.79 | $236.72 | 500 |
| 11:12 AM | $236.72 | Up $0.00 | $236.79 | $236.72 | 0 |
| 11:11 AM | $236.76 | Up $0.04 | $236.76 | $236.76 | 100 |
| 11:10 AM | $236.72 | Down $ -0.19 | $236.93 | $236.72 | 800 |
| 11:09 AM | $236.91 | Up $0.22 | $236.91 | $236.77 | 500 |
| 11:08 AM | $236.69 | Down $ -0.06 | $236.77 | $236.69 | 300 |
| 11:07 AM | $236.75 | Down $ -0.05 | $236.75 | $236.70 | 400 |
| 11:06 AM | $236.80 | Down $ -0.14 | $236.89 | $236.77 | 600 |
| 11:05 AM | $236.94 | Up $0.26 | $236.94 | $236.69 | 1,100 |
| 11:04 AM | $236.68 | Down $ -0.08 | $236.75 | $236.67 | 1,400 |
| 11:03 AM | $236.76 | Up $0.10 | $236.76 | $236.67 | 200 |
| 11:02 AM | $236.66 | Up $0.19 | $236.66 | $236.55 | 300 |
| 11:01 AM | $236.47 | Up $0.18 | $236.47 | $236.32 | 300 |
| 11:00 AM | $236.29 | Down $ -0.14 | $236.47 | $236.29 | 800 |
| 10:59 AM | $236.43 | Up $0.01 | $236.43 | $236.43 | 300 |
| 10:58 AM | $236.42 | Down $ -0.19 | $236.61 | $236.38 | 2,000 |
| 10:57 AM | $236.61 | Up $0.06 | $236.61 | $236.54 | 200 |
| 10:56 AM | $236.55 | Up $0.08 | $236.55 | $236.55 | 100 |
| 10:55 AM | $236.47 | Up $0.15 | $236.47 | $236.39 | 300 |
| 10:54 AM | $236.32 | Down $ -0.21 | $236.46 | $236.31 | 1,400 |
| 10:53 AM | $236.53 | Up $0.07 | $236.54 | $236.46 | 700 |
| 10:52 AM | $236.46 | Up $0.36 | $236.46 | $236.23 | 800 |
| 10:51 AM | $236.10 | Down $ -0.07 | $236.21 | $236.10 | 300 |
| 10:50 AM | $236.17 | Down $ -0.02 | $236.26 | $236.10 | 900 |
| 10:49 AM | $236.19 | Up $0.16 | $236.19 | $236.04 | 500 |
| 10:48 AM | $236.03 | Up $0.15 | $236.20 | $235.96 | 1,400 |
| 10:47 AM | $235.88 | Down $ -0.16 | $235.98 | $235.88 | 800 |
| 10:46 AM | $236.04 | Down $ -0.15 | $236.05 | $236.04 | 200 |
| 10:45 AM | $236.19 | Down $ -0.04 | $236.23 | $236.12 | 1,100 |
| 10:44 AM | $236.23 | Up $0.28 | $236.23 | $236.03 | 1,700 |
| 10:43 AM | $235.95 | Down $ -0.22 | $236.10 | $235.88 | 1,100 |
| 10:42 AM | $236.17 | Up $0.08 | $236.17 | $236.16 | 400 |
| 10:41 AM | $236.09 | Up $0.23 | $236.09 | $235.94 | 700 |
| 10:40 AM | $235.86 | Up $0.00 | $235.86 | $235.86 | 300 |
| 10:39 AM | $235.86 | Up $0.17 | $235.94 | $235.75 | 1,400 |
| 10:38 AM | $235.69 | Down $ -0.23 | $235.91 | $235.69 | 500 |
| 10:37 AM | $235.92 | Up $0.16 | $235.92 | $235.75 | 3,000 |
| 10:36 AM | $235.76 | Up $0.07 | $235.77 | $235.75 | 900 |
| 10:35 AM | $235.69 | Up $0.14 | $235.77 | $235.55 | 500 |
| 10:33 AM | $235.55 | Up $0.01 | $235.55 | $235.40 | 400 |
| 10:33 AM | $235.55 | Up $0.00 | $235.55 | $235.40 | 0 |
| 10:32 AM | $235.54 | Up $0.09 | $235.61 | $235.46 | 1,600 |
| 10:31 AM | $235.45 | Down $ -0.49 | $235.74 | $235.45 | 600 |
| 10:30 AM | $235.94 | Down $ -0.14 | $236.08 | $235.93 | 300 |
| 10:29 AM | $236.08 | Up $0.12 | $236.11 | $236.03 | 400 |
| 10:28 AM | $235.96 | Down $ -0.11 | $236.03 | $235.94 | 500 |
| 10:27 AM | $236.07 | Down $ -0.02 | $236.16 | $236.07 | 400 |
| 10:26 AM | $236.09 | Down $ -0.09 | $236.32 | $236.09 | 300 |
| 10:25 AM | $236.18 | Down $ -0.14 | $236.34 | $236.18 | 400 |
| 10:24 AM | $236.32 | Down $ -0.22 | $236.54 | $236.26 | 600 |
| 10:23 AM | $236.54 | Up $0.08 | $236.61 | $236.52 | 1,100 |
| 10:22 AM | $236.46 | Down $ -0.41 | $236.80 | $236.46 | 1,200 |
| 10:21 AM | $236.87 | Up $0.53 | $236.87 | $236.42 | 1,600 |
| 10:20 AM | $236.34 | Down $ -0.17 | $236.43 | $236.34 | 400 |
| 10:19 AM | $236.51 | Up $0.17 | $236.58 | $236.49 | 400 |
| 10:18 AM | $236.34 | Up $0.01 | $236.49 | $236.34 | 600 |
| 10:17 AM | $236.33 | Down $ -0.03 | $236.43 | $236.02 | 2,900 |
| 10:15 AM | $236.36 | Down $ -0.07 | $236.50 | $236.36 | 700 |
| 10:15 AM | $236.36 | Up $0.00 | $236.50 | $236.36 | 0 |
| 10:14 AM | $236.43 | Up $0.31 | $236.50 | $236.17 | 1,500 |
| 10:13 AM | $236.12 | Down $ -0.07 | $236.23 | $236.10 | 400 |
| 10:12 AM | $236.19 | Up $0.26 | $236.27 | $236.00 | 1,400 |
| 10:11 AM | $235.93 | Up $0.46 | $235.94 | $235.55 | 1,000 |
| 10:10 AM | $235.47 | Up $0.03 | $235.75 | $235.46 | 1,900 |
| 10:09 AM | $235.45 | Up $0.01 | $235.50 | $235.45 | 400 |
| 10:08 AM | $235.43 | Down $ -0.32 | $235.67 | $235.43 | 700 |
| 10:07 AM | $235.75 | Up $0.84 | $235.75 | $234.99 | 1,500 |
| 10:06 AM | $234.91 | Up $0.23 | $234.91 | $234.75 | 800 |
| 10:05 AM | $234.68 | Down $ -0.10 | $234.80 | $234.63 | 1,400 |
| 10:04 AM | $234.78 | Up $0.95 | $234.78 | $233.82 | 1,900 |
| 10:03 AM | $233.83 | Up $0.21 | $233.88 | $233.59 | 1,100 |
| 10:02 AM | $233.62 | Up $0.16 | $233.90 | $233.53 | 2,900 |
| 10:01 AM | $233.47 | Down $ -0.28 | $233.77 | $233.47 | 1,200 |
| 10:00 AM | $233.74 | Down $ -0.02 | $233.74 | $233.53 | 2,500 |
| 09:59 AM | $233.76 | Down $ -0.06 | $234.00 | $233.76 | 3,400 |
| 09:58 AM | $233.82 | Down $ -0.59 | $234.28 | $233.82 | 3,400 |
| 09:57 AM | $234.41 | Down $ -0.01 | $234.50 | $234.26 | 1,300 |
| 09:56 AM | $234.42 | Down $ -0.15 | $234.49 | $234.26 | 1,300 |
| 09:55 AM | $234.57 | Up $0.26 | $234.65 | $234.30 | 1,600 |
| 09:54 AM | $234.31 | Down $ -0.18 | $234.42 | $234.23 | 1,400 |
| 09:53 AM | $234.49 | Down $ -0.01 | $234.62 | $234.39 | 800 |
| 09:52 AM | $234.50 | Down $ -0.56 | $234.98 | $234.42 | 2,400 |
| 09:51 AM | $235.06 | Down $ -0.02 | $235.16 | $234.91 | 2,000 |
| 09:50 AM | $235.08 | Down $ -0.02 | $235.15 | $234.93 | 800 |
| 09:49 AM | $235.10 | Down $ -0.08 | $235.39 | $235.10 | 1,300 |
| 09:48 AM | $235.18 | Down $ -0.22 | $235.43 | $235.18 | 1,500 |
| 09:47 AM | $235.40 | Up $0.15 | $235.41 | $235.25 | 1,000 |
| 09:46 AM | $235.25 | Down $ -0.95 | $236.13 | $235.25 | 2,300 |
| 09:45 AM | $236.20 | Down $ -0.33 | $236.44 | $235.82 | 4,200 |
| 09:44 AM | $236.53 | Down $ -0.18 | $236.63 | $236.39 | 1,400 |
| 09:43 AM | $236.71 | Up $0.11 | $236.86 | $236.61 | 1,400 |
| 09:42 AM | $236.60 | Up $0.51 | $236.67 | $236.01 | 1,900 |
| 09:41 AM | $236.09 | Down $ -0.14 | $236.31 | $236.06 | 3,000 |
| 09:40 AM | $236.23 | Down $ -0.79 | $237.02 | $236.23 | 3,000 |
| 09:39 AM | $237.02 | Up $0.43 | $237.02 | $236.88 | 500 |
| 09:38 AM | $236.59 | Down $ -0.53 | $236.60 | $236.59 | 300 |
| 09:37 AM | $237.12 | Down $ -0.35 | $237.40 | $237.11 | 4,300 |
| 09:36 AM | $237.48 | Down $ -0.38 | $237.49 | $237.48 | 200 |
| 09:34 AM | $237.85 | Down $ -0.29 | $238.19 | $237.33 | 2,600 |
| 09:34 AM | $237.85 | Up $0.00 | $238.19 | $237.33 | 0 |
| 09:33 AM | $238.14 | Up $1.24 | $238.98 | $237.83 | 2,300 |
| 09:32 AM | $236.90 | Up $0.02 | $236.90 | $236.90 | 100 |
| 09:30 AM | $236.88 | Up $1.98 | $236.88 | $235.47 | 112,900 |
| 09:30 AM | $236.88 | Up $0.00 | $236.88 | $235.47 | 0 |
| Previous close | $234.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 | $249.93 | $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 |
| 06-10-2025 | $242.97 | $242.92 | $243.75 | $242.32 | 142,600 |
| 03-10-2025 | $243.29 | $243.61 | $244.54 | $242.99 | 175,400 |
| 02-10-2025 | $241.63 | $242.55 | $243.09 | $241.58 | 168,900 |
Graphs are not available, please refer to the detailed table