Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
255.55 Down -3.84 (-1.50 %)
Delayed : 2025/08/22 17:40:00
- Previous close $259.39
- Opening $259.67
- Price Ask $254.12
- Price Bid $254.12
- Size Bid 1
- Size Ask 1
- Today High $261.25
- Today Low $254.37
- 52 Weeks High $284.73
- 52 Weeks Low $237.56
- Volume 338,485
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $255.55 | Up $0.04 | $255.55 | $255.55 | 45,600 |
| 03:59 PM | $255.51 | Up $0.06 | $255.62 | $255.45 | 14,700 |
| 03:58 PM | $255.45 | Up $0.09 | $255.46 | $255.33 | 6,200 |
| 03:57 PM | $255.36 | Down $ -0.02 | $255.39 | $255.31 | 4,300 |
| 03:56 PM | $255.38 | Up $0.06 | $255.38 | $255.28 | 3,200 |
| 03:55 PM | $255.32 | Down $ -0.06 | $255.62 | $255.31 | 5,800 |
| 03:54 PM | $255.38 | Up $0.07 | $255.38 | $255.23 | 3,700 |
| 03:53 PM | $255.31 | Up $0.05 | $255.31 | $255.23 | 2,600 |
| 03:52 PM | $255.26 | Down $ -0.09 | $255.38 | $255.23 | 1,900 |
| 03:51 PM | $255.35 | Up $0.10 | $255.40 | $255.25 | 3,400 |
| 03:50 PM | $255.25 | Up $0.03 | $255.28 | $255.12 | 3,600 |
| 03:49 PM | $255.22 | Up $0.00 | $255.27 | $255.16 | 3,600 |
| 03:48 PM | $255.22 | Up $0.06 | $255.22 | $255.16 | 900 |
| 03:47 PM | $255.16 | Down $ -0.03 | $255.21 | $255.16 | 1,300 |
| 03:46 PM | $255.19 | Down $ -0.02 | $255.25 | $255.19 | 1,400 |
| 03:45 PM | $255.21 | Up $0.01 | $255.29 | $255.15 | 1,100 |
| 03:44 PM | $255.20 | Up $0.04 | $255.20 | $255.17 | 900 |
| 03:43 PM | $255.16 | Down $ -0.02 | $255.22 | $255.16 | 1,100 |
| 03:42 PM | $255.18 | Down $ -0.06 | $255.27 | $255.18 | 600 |
| 03:41 PM | $255.24 | Up $0.00 | $255.24 | $255.21 | 900 |
| 03:40 PM | $255.24 | Up $0.10 | $255.30 | $255.14 | 2,500 |
| 03:39 PM | $255.14 | Down $ -0.01 | $255.14 | $255.06 | 1,900 |
| 03:38 PM | $255.15 | Up $0.03 | $255.19 | $255.14 | 600 |
| 03:37 PM | $255.12 | Down $ -0.03 | $255.12 | $255.10 | 2,200 |
| 03:36 PM | $255.15 | Down $ -0.01 | $255.15 | $255.13 | 600 |
| 03:35 PM | $255.17 | Up $0.06 | $255.20 | $255.15 | 1,000 |
| 03:34 PM | $255.10 | Down $ -0.02 | $255.15 | $255.09 | 700 |
| 03:33 PM | $255.12 | Down $ -0.10 | $255.15 | $255.12 | 400 |
| 03:31 PM | $255.22 | Up $0.01 | $255.22 | $255.16 | 1,300 |
| 03:31 PM | $255.22 | Up $0.00 | $255.22 | $255.16 | 0 |
| 03:29 PM | $255.21 | Up $0.01 | $255.21 | $255.20 | 500 |
| 03:29 PM | $255.21 | Up $0.00 | $255.21 | $255.20 | 0 |
| 03:28 PM | $255.20 | Down $ -0.05 | $255.20 | $255.19 | 400 |
| 03:27 PM | $255.25 | Down $ -0.10 | $255.37 | $255.25 | 500 |
| 03:26 PM | $255.35 | Up $0.01 | $255.35 | $255.33 | 900 |
| 03:24 PM | $255.34 | Down $ -0.10 | $255.41 | $255.34 | 700 |
| 03:24 PM | $255.34 | Up $0.00 | $255.41 | $255.34 | 0 |
| 03:23 PM | $255.44 | Up $0.01 | $255.44 | $255.44 | 700 |
| 03:22 PM | $255.43 | Down $ -0.02 | $255.52 | $255.43 | 400 |
| 03:21 PM | $255.45 | Up $0.00 | $255.45 | $255.37 | 1,000 |
| 03:20 PM | $255.45 | Up $0.21 | $255.45 | $255.29 | 400 |
| 03:19 PM | $255.24 | Up $0.02 | $255.29 | $255.20 | 1,100 |
| 03:17 PM | $255.22 | Up $0.06 | $255.23 | $255.22 | 300 |
| 03:17 PM | $255.22 | Up $0.00 | $255.23 | $255.22 | 0 |
| 03:16 PM | $255.16 | Down $ -0.11 | $255.18 | $255.16 | 300 |
| 03:15 PM | $255.27 | Up $0.20 | $255.27 | $255.10 | 1,600 |
| 03:14 PM | $255.07 | Down $ -0.03 | $255.08 | $255.07 | 200 |
| 03:12 PM | $255.10 | Down $ -0.07 | $255.13 | $255.10 | 200 |
| 03:12 PM | $255.10 | Up $0.00 | $255.13 | $255.10 | 0 |
| 03:10 PM | $255.17 | Up $0.06 | $255.17 | $255.11 | 500 |
| 03:10 PM | $255.17 | Up $0.00 | $255.17 | $255.11 | 0 |
| 03:09 PM | $255.11 | Up $0.02 | $255.14 | $255.05 | 900 |
| 03:08 PM | $255.09 | Down $ -0.03 | $255.14 | $255.09 | 600 |
| 03:07 PM | $255.12 | Down $ -0.01 | $255.12 | $255.12 | 100 |
| 03:06 PM | $255.13 | Down $ -0.21 | $255.25 | $255.13 | 600 |
| 03:05 PM | $255.34 | Up $0.04 | $255.34 | $255.34 | 300 |
| 03:03 PM | $255.30 | Up $0.16 | $255.30 | $255.21 | 1,200 |
| 03:03 PM | $255.30 | Up $0.00 | $255.30 | $255.21 | 0 |
| 03:02 PM | $255.14 | Down $ -0.22 | $255.24 | $255.14 | 1,100 |
| 03:01 PM | $255.36 | Up $0.19 | $255.36 | $255.25 | 400 |
| 03:00 PM | $255.17 | Down $ -0.18 | $255.23 | $255.17 | 700 |
| 02:58 PM | $255.35 | Up $0.14 | $255.35 | $255.24 | 1,300 |
| 02:58 PM | $255.35 | Up $0.00 | $255.35 | $255.24 | 0 |
| 02:57 PM | $255.21 | Down $ -0.08 | $255.23 | $255.21 | 300 |
| 02:56 PM | $255.29 | Up $0.06 | $255.29 | $255.21 | 1,100 |
| 02:55 PM | $255.23 | Up $0.19 | $255.24 | $255.11 | 2,100 |
| 02:54 PM | $255.04 | Up $0.00 | $255.04 | $255.04 | 700 |
| 02:53 PM | $255.04 | Up $0.04 | $255.07 | $255.00 | 1,200 |
| 02:52 PM | $255.00 | Down $ -0.08 | $255.02 | $254.95 | 1,900 |
| 02:51 PM | $255.08 | Up $0.09 | $255.09 | $255.04 | 600 |
| 02:50 PM | $254.99 | Up $0.08 | $254.99 | $254.91 | 1,100 |
| 02:49 PM | $254.91 | Up $0.14 | $254.91 | $254.77 | 900 |
| 02:48 PM | $254.77 | Up $0.05 | $254.77 | $254.77 | 200 |
| 02:47 PM | $254.72 | Up $0.03 | $254.75 | $254.66 | 1,200 |
| 02:43 PM | $254.69 | Up $0.02 | $254.71 | $254.67 | 1,100 |
| 02:43 PM | $254.69 | Up $0.00 | $254.71 | $254.67 | 0 |
| 02:43 PM | $254.69 | Up $0.00 | $254.71 | $254.67 | 0 |
| 02:43 PM | $254.69 | Up $0.00 | $254.71 | $254.67 | 0 |
| 02:42 PM | $254.67 | Up $0.04 | $254.67 | $254.67 | 200 |
| 02:41 PM | $254.63 | Up $0.18 | $254.63 | $254.37 | 900 |
| 02:40 PM | $254.45 | Down $ -0.04 | $254.46 | $254.45 | 200 |
| 02:38 PM | $254.49 | Down $ -0.10 | $254.49 | $254.40 | 800 |
| 02:38 PM | $254.49 | Up $0.00 | $254.49 | $254.40 | 0 |
| 02:37 PM | $254.59 | Up $0.04 | $254.59 | $254.55 | 200 |
| 02:36 PM | $254.55 | Down $ -0.20 | $254.75 | $254.55 | 1,300 |
| 02:35 PM | $254.75 | Down $ -0.04 | $254.75 | $254.75 | 100 |
| 02:34 PM | $254.79 | Down $ -0.16 | $254.95 | $254.79 | 1,300 |
| 02:33 PM | $254.95 | Up $0.01 | $255.02 | $254.95 | 300 |
| 02:32 PM | $254.94 | Down $ -0.03 | $255.00 | $254.91 | 600 |
| 02:31 PM | $254.97 | Up $0.11 | $254.97 | $254.88 | 1,600 |
| 02:30 PM | $254.86 | Down $ -0.04 | $255.05 | $254.85 | 2,700 |
| 02:29 PM | $254.90 | Up $0.00 | $254.90 | $254.90 | 100 |
| 02:28 PM | $254.90 | Up $0.04 | $254.93 | $254.82 | 2,800 |
| 02:27 PM | $254.86 | Down $ -0.05 | $254.88 | $254.86 | 300 |
| 02:26 PM | $254.91 | Up $0.05 | $254.91 | $254.86 | 1,100 |
| 02:25 PM | $254.86 | Up $0.11 | $254.91 | $254.75 | 3,300 |
| 02:24 PM | $254.75 | Down $ -0.10 | $254.89 | $254.75 | 2,000 |
| 02:23 PM | $254.85 | Down $ -0.01 | $254.85 | $254.81 | 1,300 |
| 02:22 PM | $254.86 | Down $ -0.04 | $254.86 | $254.83 | 1,200 |
| 02:21 PM | $254.90 | Up $0.00 | $254.90 | $254.90 | 100 |
| 02:20 PM | $254.90 | Up $0.10 | $254.90 | $254.75 | 300 |
| 02:19 PM | $254.80 | Up $0.00 | $254.80 | $254.72 | 1,200 |
| 02:18 PM | $254.80 | Down $ -0.31 | $255.07 | $254.80 | 700 |
| 02:17 PM | $255.11 | Up $0.03 | $255.11 | $255.07 | 200 |
| 02:16 PM | $255.08 | Down $ -0.06 | $255.10 | $255.03 | 1,600 |
| 02:15 PM | $255.14 | Up $0.04 | $255.16 | $255.07 | 1,700 |
| 02:14 PM | $255.10 | Up $0.10 | $255.12 | $255.00 | 2,900 |
| 02:13 PM | $255.00 | Down $ -0.11 | $255.10 | $255.00 | 1,500 |
| 02:12 PM | $255.11 | Down $ -0.06 | $255.15 | $255.11 | 900 |
| 02:11 PM | $255.17 | Down $ -0.09 | $255.17 | $255.16 | 300 |
| 02:10 PM | $255.26 | Up $0.13 | $255.26 | $255.02 | 1,300 |
| 02:09 PM | $255.13 | Down $ -0.07 | $255.13 | $255.13 | 100 |
| 02:08 PM | $255.20 | Down $ -0.32 | $255.44 | $255.20 | 1,300 |
| 02:07 PM | $255.52 | Up $0.21 | $255.52 | $255.36 | 1,100 |
| 02:06 PM | $255.31 | Up $0.12 | $255.32 | $255.24 | 2,600 |
| 02:05 PM | $255.19 | Down $ -0.24 | $255.45 | $255.19 | 2,000 |
| 02:04 PM | $255.43 | Down $ -0.37 | $255.75 | $255.42 | 3,200 |
| 02:03 PM | $255.80 | Down $ -0.11 | $255.90 | $255.80 | 500 |
| 02:02 PM | $255.91 | Down $ -0.16 | $256.01 | $255.91 | 600 |
| 01:59 PM | $256.07 | Down $ -0.01 | $256.07 | $256.07 | 200 |
| 01:59 PM | $256.07 | Up $0.00 | $256.07 | $256.07 | 0 |
| 01:59 PM | $256.07 | Up $0.00 | $256.07 | $256.07 | 0 |
| 01:57 PM | $256.08 | Down $ -0.05 | $256.16 | $256.08 | 400 |
| 01:57 PM | $256.08 | Up $0.00 | $256.16 | $256.08 | 0 |
| 01:56 PM | $256.13 | Down $ -0.03 | $256.13 | $256.13 | 100 |
| 01:55 PM | $256.16 | Up $0.04 | $256.16 | $256.11 | 500 |
| 01:54 PM | $256.12 | Down $ -0.01 | $256.12 | $256.08 | 600 |
| 01:52 PM | $256.13 | Up $0.00 | $256.13 | $256.13 | 500 |
| 01:52 PM | $256.13 | Up $0.00 | $256.13 | $256.13 | 0 |
| 01:51 PM | $256.13 | Down $ -0.04 | $256.13 | $256.06 | 300 |
| 01:49 PM | $256.17 | Down $ -0.04 | $256.21 | $256.17 | 500 |
| 01:49 PM | $256.17 | Up $0.00 | $256.21 | $256.17 | 0 |
| 01:48 PM | $256.21 | Down $ -0.04 | $256.27 | $256.21 | 300 |
| 01:47 PM | $256.25 | Down $ -0.16 | $256.37 | $256.25 | 200 |
| 01:46 PM | $256.41 | Down $ -0.01 | $256.41 | $256.36 | 1,500 |
| 01:45 PM | $256.42 | Down $ -0.03 | $256.46 | $256.42 | 900 |
| 01:44 PM | $256.45 | Up $0.04 | $256.45 | $256.45 | 100 |
| 01:43 PM | $256.41 | Up $0.02 | $256.41 | $256.39 | 700 |
| 01:42 PM | $256.39 | Down $ -0.13 | $256.51 | $256.39 | 1,000 |
| 01:41 PM | $256.52 | Up $0.08 | $256.55 | $256.46 | 1,700 |
| 01:40 PM | $256.44 | Down $ -0.05 | $256.53 | $256.44 | 900 |
| 01:39 PM | $256.49 | Up $0.03 | $256.49 | $256.43 | 1,100 |
| 01:38 PM | $256.46 | Up $0.19 | $256.48 | $256.26 | 1,500 |
| 01:36 PM | $256.27 | Up $0.03 | $256.27 | $256.24 | 800 |
| 01:36 PM | $256.27 | Up $0.00 | $256.27 | $256.24 | 0 |
| 01:35 PM | $256.24 | Down $ -0.08 | $256.24 | $256.24 | 100 |
| 01:33 PM | $256.32 | Up $0.04 | $256.32 | $256.32 | 100 |
| 01:33 PM | $256.32 | Up $0.00 | $256.32 | $256.32 | 0 |
| 01:32 PM | $256.28 | Down $ -0.05 | $256.29 | $256.24 | 1,800 |
| 01:31 PM | $256.33 | Down $ -0.07 | $256.33 | $256.33 | 200 |
| 01:30 PM | $256.40 | Up $0.01 | $256.41 | $256.37 | 300 |
| 01:28 PM | $256.39 | Down $ -0.06 | $256.45 | $256.39 | 500 |
| 01:28 PM | $256.39 | Up $0.00 | $256.45 | $256.39 | 0 |
| 01:27 PM | $256.45 | Down $ -0.02 | $256.45 | $256.43 | 1,100 |
| 01:26 PM | $256.47 | Down $ -0.01 | $256.47 | $256.47 | 200 |
| 01:25 PM | $256.48 | Up $0.09 | $256.48 | $256.40 | 1,000 |
| 01:22 PM | $256.39 | Down $ -0.05 | $256.39 | $256.39 | 100 |
| 01:22 PM | $256.39 | Up $0.00 | $256.39 | $256.39 | 0 |
| 01:22 PM | $256.39 | Up $0.00 | $256.39 | $256.39 | 0 |
| 01:20 PM | $256.44 | Down $ -0.04 | $256.44 | $256.44 | 600 |
| 01:20 PM | $256.44 | Up $0.00 | $256.44 | $256.44 | 0 |
| 01:19 PM | $256.48 | Down $ -0.15 | $256.56 | $256.44 | 1,100 |
| 01:18 PM | $256.63 | Up $0.10 | $256.63 | $256.63 | 200 |
| 01:17 PM | $256.53 | Down $ -0.06 | $256.68 | $256.53 | 900 |
| 01:16 PM | $256.59 | Down $ -0.08 | $256.59 | $256.59 | 1,000 |
| 01:14 PM | $256.67 | Down $ -0.02 | $256.67 | $256.66 | 200 |
| 01:14 PM | $256.67 | Up $0.00 | $256.67 | $256.66 | 0 |
| 01:13 PM | $256.69 | Down $ -0.08 | $256.69 | $256.69 | 200 |
| 01:12 PM | $256.77 | Up $0.09 | $256.77 | $256.77 | 400 |
| 01:11 PM | $256.68 | Down $ -0.10 | $256.80 | $256.66 | 1,200 |
| 01:09 PM | $256.78 | Up $0.00 | $256.78 | $256.78 | 100 |
| 01:09 PM | $256.78 | Up $0.00 | $256.78 | $256.78 | 0 |
| 01:08 PM | $256.78 | Down $ -0.10 | $256.78 | $256.78 | 100 |
| 01:06 PM | $256.88 | Up $0.07 | $256.88 | $256.76 | 1,000 |
| 01:06 PM | $256.88 | Up $0.00 | $256.88 | $256.76 | 0 |
| 01:04 PM | $256.81 | Down $ -0.14 | $256.92 | $256.81 | 300 |
| 01:04 PM | $256.81 | Up $0.00 | $256.92 | $256.81 | 0 |
| 01:03 PM | $256.95 | Down $ -0.14 | $257.01 | $256.95 | 200 |
| 01:01 PM | $257.09 | Down $ -0.03 | $257.09 | $257.09 | 200 |
| 01:01 PM | $257.09 | Up $0.00 | $257.09 | $257.09 | 0 |
| 01:00 PM | $257.12 | Up $0.05 | $257.12 | $257.12 | 100 |
| 12:59 PM | $257.07 | Up $0.07 | $257.13 | $257.01 | 400 |
| 12:58 PM | $257.00 | Up $0.06 | $257.00 | $257.00 | 600 |
| 12:57 PM | $256.94 | Down $ -0.08 | $256.94 | $256.94 | 100 |
| 12:56 PM | $257.02 | Up $0.09 | $257.02 | $257.02 | 100 |
| 12:55 PM | $256.93 | Down $ -0.10 | $257.10 | $256.93 | 500 |
| 12:54 PM | $257.03 | Down $ -0.06 | $257.03 | $257.03 | 100 |
| 12:53 PM | $257.09 | Up $0.06 | $257.09 | $257.09 | 100 |
| 12:52 PM | $257.03 | Down $ -0.15 | $257.03 | $257.03 | 100 |
| 12:51 PM | $257.18 | Down $ -0.02 | $257.18 | $257.15 | 500 |
| 12:50 PM | $257.20 | Up $0.05 | $257.23 | $257.20 | 600 |
| 12:49 PM | $257.15 | Down $ -0.08 | $257.15 | $257.15 | 100 |
| 12:48 PM | $257.23 | Down $ -0.02 | $257.25 | $257.23 | 200 |
| 12:47 PM | $257.25 | Down $ -0.05 | $257.30 | $257.25 | 1,500 |
| 12:46 PM | $257.30 | Down $ -0.02 | $257.33 | $257.30 | 1,300 |
| 12:45 PM | $257.33 | Up $0.01 | $257.33 | $257.33 | 100 |
| 12:44 PM | $257.31 | Down $ -0.05 | $257.31 | $257.31 | 100 |
| 12:42 PM | $257.36 | Up $0.08 | $257.36 | $257.33 | 300 |
| 12:42 PM | $257.36 | Up $0.00 | $257.36 | $257.33 | 0 |
| 12:41 PM | $257.28 | Down $ -0.10 | $257.32 | $257.28 | 1,100 |
| 12:40 PM | $257.38 | Up $0.01 | $257.38 | $257.37 | 400 |
| 12:39 PM | $257.37 | Down $ -0.11 | $257.37 | $257.37 | 200 |
| 12:37 PM | $257.48 | Up $0.07 | $257.48 | $257.41 | 200 |
| 12:37 PM | $257.48 | Up $0.00 | $257.48 | $257.41 | 0 |
| 12:36 PM | $257.41 | Up $0.03 | $257.41 | $257.38 | 400 |
| 12:35 PM | $257.38 | Down $ -0.02 | $257.38 | $257.37 | 800 |
| 12:34 PM | $257.40 | Down $ -0.02 | $257.40 | $257.40 | 100 |
| 12:33 PM | $257.42 | Down $ -0.04 | $257.42 | $257.42 | 100 |
| 12:32 PM | $257.46 | Up $0.01 | $257.48 | $257.46 | 400 |
| 12:31 PM | $257.45 | Down $ -0.01 | $257.46 | $257.45 | 500 |
| 12:30 PM | $257.46 | Down $ -0.03 | $257.46 | $257.41 | 700 |
| 12:29 PM | $257.49 | Up $0.13 | $257.49 | $257.36 | 700 |
| 12:28 PM | $257.36 | Down $ -0.05 | $257.36 | $257.36 | 100 |
| 12:27 PM | $257.41 | Up $0.11 | $257.47 | $257.30 | 400 |
| 12:26 PM | $257.30 | Down $ -0.01 | $257.30 | $257.30 | 100 |
| 12:25 PM | $257.31 | Up $0.04 | $257.35 | $257.28 | 300 |
| 12:24 PM | $257.27 | Down $ -0.02 | $257.33 | $257.27 | 800 |
| 12:23 PM | $257.29 | Up $0.00 | $257.35 | $257.27 | 600 |
| 12:22 PM | $257.29 | Up $0.08 | $257.29 | $257.20 | 200 |
| 12:21 PM | $257.21 | Down $ -0.05 | $257.21 | $257.21 | 100 |
| 12:20 PM | $257.26 | Up $0.02 | $257.26 | $257.26 | 300 |
| 12:19 PM | $257.24 | Down $ -0.06 | $257.26 | $257.24 | 400 |
| 12:18 PM | $257.30 | Up $0.05 | $257.31 | $257.30 | 300 |
| 12:17 PM | $257.25 | Down $ -0.01 | $257.25 | $257.25 | 200 |
| 12:16 PM | $257.26 | Down $ -0.03 | $257.26 | $257.26 | 100 |
| 12:14 PM | $257.29 | Down $ -0.14 | $257.43 | $257.29 | 500 |
| 12:14 PM | $257.29 | Up $0.00 | $257.43 | $257.29 | 0 |
| 12:13 PM | $257.43 | Up $0.14 | $257.44 | $257.34 | 900 |
| 12:12 PM | $257.29 | Up $0.00 | $257.29 | $257.29 | 100 |
| 12:10 PM | $257.29 | Down $ -0.05 | $257.29 | $257.29 | 100 |
| 12:10 PM | $257.29 | Up $0.00 | $257.29 | $257.29 | 0 |
| 12:09 PM | $257.34 | Down $ -0.11 | $257.44 | $257.34 | 500 |
| 12:08 PM | $257.45 | Down $ -0.06 | $257.50 | $257.41 | 800 |
| 12:07 PM | $257.51 | Up $0.05 | $257.52 | $257.51 | 500 |
| 12:06 PM | $257.46 | Down $ -0.05 | $257.54 | $257.45 | 1,700 |
| 12:05 PM | $257.51 | Up $0.03 | $257.51 | $257.51 | 200 |
| 12:04 PM | $257.48 | Down $ -0.08 | $257.51 | $257.48 | 200 |
| 12:02 PM | $257.56 | Up $0.04 | $257.56 | $257.47 | 600 |
| 12:02 PM | $257.56 | Up $0.00 | $257.56 | $257.47 | 0 |
| 12:00 PM | $257.52 | Down $ -0.09 | $257.66 | $257.52 | 400 |
| 12:00 PM | $257.52 | Up $0.00 | $257.66 | $257.52 | 0 |
| 11:59 AM | $257.61 | Down $ -0.13 | $257.65 | $257.61 | 200 |
| 11:58 AM | $257.74 | Down $ -0.02 | $257.74 | $257.74 | 100 |
| 11:56 AM | $257.76 | Up $0.14 | $257.78 | $257.62 | 800 |
| 11:56 AM | $257.76 | Up $0.00 | $257.78 | $257.62 | 0 |
| 11:53 AM | $257.62 | Down $ -0.24 | $257.75 | $257.62 | 500 |
| 11:53 AM | $257.62 | Up $0.00 | $257.75 | $257.62 | 0 |
| 11:53 AM | $257.62 | Up $0.00 | $257.75 | $257.62 | 0 |
| 11:52 AM | $257.86 | Up $0.11 | $257.86 | $257.86 | 100 |
| 11:51 AM | $257.75 | Down $ -0.25 | $257.96 | $257.75 | 1,000 |
| 11:48 AM | $258.00 | Up $0.08 | $258.00 | $257.92 | 300 |
| 11:48 AM | $258.00 | Up $0.00 | $258.00 | $257.92 | 0 |
| 11:48 AM | $258.00 | Up $0.00 | $258.00 | $257.92 | 0 |
| 11:47 AM | $257.92 | Down $ -0.06 | $257.92 | $257.92 | 200 |
| 11:46 AM | $257.98 | Up $0.00 | $257.98 | $257.98 | 100 |
| 11:45 AM | $257.98 | Down $ -0.10 | $258.06 | $257.98 | 200 |
| 11:44 AM | $258.08 | Down $ -0.10 | $258.11 | $258.08 | 400 |
| 11:43 AM | $258.18 | Up $0.03 | $258.18 | $258.12 | 600 |
| 11:42 AM | $258.15 | Up $0.03 | $258.15 | $258.12 | 200 |
| 11:40 AM | $258.12 | Down $ -0.06 | $258.17 | $258.12 | 600 |
| 11:40 AM | $258.12 | Up $0.00 | $258.17 | $258.12 | 0 |
| 11:39 AM | $258.18 | Up $0.07 | $258.18 | $258.13 | 400 |
| 11:38 AM | $258.11 | Up $0.05 | $258.11 | $258.11 | 200 |
| 11:37 AM | $258.06 | Up $0.01 | $258.06 | $258.06 | 100 |
| 11:36 AM | $258.05 | Down $ -0.05 | $258.11 | $258.05 | 200 |
| 11:32 AM | $258.10 | Down $ -0.04 | $258.26 | $258.10 | 500 |
| 11:32 AM | $258.10 | Up $0.00 | $258.26 | $258.10 | 0 |
| 11:32 AM | $258.10 | Up $0.00 | $258.26 | $258.10 | 0 |
| 11:32 AM | $258.10 | Up $0.00 | $258.26 | $258.10 | 0 |
| 11:31 AM | $258.14 | Down $ -0.08 | $258.14 | $258.14 | 100 |
| 11:30 AM | $258.22 | Up $0.12 | $258.22 | $258.17 | 200 |
| 11:28 AM | $258.10 | Up $0.14 | $258.10 | $257.99 | 800 |
| 11:28 AM | $258.10 | Up $0.00 | $258.10 | $257.99 | 0 |
| 11:27 AM | $257.96 | Up $0.08 | $257.96 | $257.93 | 400 |
| 11:26 AM | $257.88 | Up $0.07 | $257.88 | $257.84 | 500 |
| 11:24 AM | $257.81 | Down $ -0.20 | $257.94 | $257.81 | 300 |
| 11:24 AM | $257.81 | Up $0.00 | $257.94 | $257.81 | 0 |
| 11:23 AM | $258.01 | Down $ -0.12 | $258.03 | $257.97 | 500 |
| 11:22 AM | $258.13 | Down $ -0.07 | $258.22 | $258.07 | 1,100 |
| 11:21 AM | $258.20 | Up $0.15 | $258.20 | $258.10 | 800 |
| 11:20 AM | $258.05 | Up $0.12 | $258.06 | $257.98 | 1,200 |
| 11:19 AM | $257.93 | Up $0.05 | $257.99 | $257.92 | 900 |
| 11:18 AM | $257.88 | Up $0.05 | $257.93 | $257.88 | 1,200 |
| 11:17 AM | $257.83 | Down $ -0.07 | $257.83 | $257.83 | 100 |
| 11:16 AM | $257.90 | Down $ -0.11 | $258.09 | $257.80 | 3,900 |
| 11:15 AM | $258.01 | Up $0.24 | $258.02 | $257.76 | 2,200 |
| 11:14 AM | $257.77 | Up $0.33 | $257.79 | $257.38 | 1,600 |
| 11:13 AM | $257.44 | Up $0.07 | $257.44 | $257.39 | 300 |
| 11:12 AM | $257.37 | Down $ -0.10 | $257.38 | $257.35 | 400 |
| 11:11 AM | $257.47 | Up $0.08 | $257.47 | $257.44 | 400 |
| 11:10 AM | $257.39 | Down $ -0.05 | $257.39 | $257.39 | 100 |
| 11:08 AM | $257.44 | Down $ -0.05 | $257.51 | $257.44 | 600 |
| 11:08 AM | $257.44 | Up $0.00 | $257.51 | $257.44 | 0 |
| 11:07 AM | $257.49 | Up $0.14 | $257.49 | $257.43 | 700 |
| 11:04 AM | $257.35 | Up $0.05 | $257.35 | $257.35 | 200 |
| 11:04 AM | $257.35 | Up $0.00 | $257.35 | $257.35 | 0 |
| 11:04 AM | $257.35 | Up $0.00 | $257.35 | $257.35 | 0 |
| 11:03 AM | $257.30 | Down $ -0.14 | $257.37 | $257.30 | 800 |
| 11:02 AM | $257.44 | Down $ -0.12 | $257.49 | $257.44 | 200 |
| 11:01 AM | $257.56 | Down $ -0.17 | $257.66 | $257.55 | 500 |
| 11:00 AM | $257.73 | Up $0.00 | $257.73 | $257.73 | 200 |
| 10:59 AM | $257.73 | Down $ -0.21 | $257.95 | $257.73 | 1,300 |
| 10:58 AM | $257.95 | Down $ -0.07 | $258.01 | $257.95 | 900 |
| 10:57 AM | $258.02 | Up $0.02 | $258.02 | $258.00 | 400 |
| 10:56 AM | $258.00 | Up $0.11 | $258.00 | $257.88 | 5,100 |
| 10:55 AM | $257.89 | Down $ -0.02 | $257.89 | $257.89 | 400 |
| 10:53 AM | $257.91 | Up $0.00 | $257.91 | $257.83 | 400 |
| 10:53 AM | $257.91 | Up $0.00 | $257.91 | $257.83 | 0 |
| 10:52 AM | $257.91 | Down $ -0.14 | $257.91 | $257.91 | 200 |
| 10:51 AM | $258.05 | Up $0.07 | $258.05 | $258.05 | 100 |
| 10:50 AM | $257.98 | Up $0.18 | $257.98 | $257.76 | 1,000 |
| 10:49 AM | $257.80 | Down $ -0.07 | $257.80 | $257.80 | 100 |
| 10:48 AM | $257.87 | Up $0.12 | $257.87 | $257.81 | 500 |
| 10:47 AM | $257.75 | Down $ -0.14 | $257.90 | $257.75 | 300 |
| 10:46 AM | $257.89 | Down $ -0.01 | $257.97 | $257.89 | 600 |
| 10:45 AM | $257.90 | Up $0.07 | $257.90 | $257.83 | 300 |
| 10:44 AM | $257.83 | Up $0.02 | $257.83 | $257.83 | 100 |
| 10:43 AM | $257.81 | Down $ -0.05 | $257.89 | $257.81 | 400 |
| 10:42 AM | $257.86 | Up $0.10 | $257.86 | $257.84 | 200 |
| 10:41 AM | $257.76 | Down $ -0.02 | $257.76 | $257.76 | 100 |
| 10:40 AM | $257.78 | Down $ -0.13 | $257.78 | $257.78 | 200 |
| 10:39 AM | $257.91 | Up $0.03 | $257.91 | $257.80 | 900 |
| 10:38 AM | $257.88 | Up $0.00 | $257.88 | $257.84 | 700 |
| 10:37 AM | $257.88 | Down $ -0.09 | $257.93 | $257.88 | 600 |
| 10:36 AM | $257.97 | Down $ -0.41 | $258.34 | $257.97 | 800 |
| 10:34 AM | $258.38 | Down $ -0.13 | $258.44 | $258.38 | 300 |
| 10:34 AM | $258.38 | Up $0.00 | $258.44 | $258.38 | 0 |
| 10:33 AM | $258.51 | Down $ -0.01 | $258.51 | $258.44 | 300 |
| 10:32 AM | $258.52 | Up $0.06 | $258.52 | $258.37 | 600 |
| 10:31 AM | $258.46 | Down $ -0.38 | $258.69 | $258.46 | 700 |
| 10:30 AM | $258.84 | Up $0.15 | $258.89 | $258.79 | 700 |
| 10:29 AM | $258.69 | Down $ -0.26 | $258.86 | $258.69 | 600 |
| 10:28 AM | $258.95 | Down $ -0.10 | $258.95 | $258.95 | 100 |
| 10:27 AM | $259.05 | Up $0.02 | $259.13 | $259.05 | 800 |
| 10:26 AM | $259.03 | Down $ -0.22 | $259.14 | $259.03 | 600 |
| 10:25 AM | $259.25 | Down $ -0.08 | $259.25 | $259.19 | 400 |
| 10:24 AM | $259.33 | Down $ -0.16 | $259.47 | $259.33 | 600 |
| 10:23 AM | $259.49 | Down $ -0.13 | $259.58 | $259.49 | 300 |
| 10:22 AM | $259.62 | Down $ -0.09 | $259.65 | $259.62 | 1,100 |
| 10:21 AM | $259.71 | Up $0.49 | $259.71 | $259.19 | 3,700 |
| 10:20 AM | $259.22 | Up $0.02 | $259.24 | $259.10 | 1,400 |
| 10:19 AM | $259.20 | Up $0.17 | $259.20 | $258.99 | 1,400 |
| 10:18 AM | $259.03 | Up $0.24 | $259.10 | $258.80 | 1,400 |
| 10:17 AM | $258.79 | Up $0.14 | $258.79 | $258.65 | 1,100 |
| 10:16 AM | $258.65 | Down $ -0.06 | $258.76 | $258.63 | 1,600 |
| 10:15 AM | $258.71 | Up $0.03 | $258.71 | $258.71 | 100 |
| 10:14 AM | $258.68 | Down $ -0.31 | $258.87 | $258.68 | 700 |
| 10:13 AM | $258.99 | Down $ -0.12 | $259.03 | $258.87 | 1,200 |
| 10:12 AM | $259.11 | Down $ -0.04 | $259.14 | $259.06 | 500 |
| 10:11 AM | $259.15 | Up $0.20 | $259.15 | $258.99 | 700 |
| 10:10 AM | $258.95 | Up $0.09 | $259.15 | $258.80 | 2,600 |
| 10:09 AM | $258.86 | Down $ -0.20 | $258.91 | $258.52 | 2,200 |
| 10:08 AM | $259.06 | Down $ -0.56 | $259.55 | $259.00 | 1,500 |
| 10:07 AM | $259.62 | Down $ -0.07 | $259.62 | $259.62 | 100 |
| 10:06 AM | $259.69 | Down $ -0.23 | $259.82 | $259.69 | 800 |
| 10:05 AM | $259.92 | Up $0.04 | $259.94 | $259.91 | 500 |
| 10:04 AM | $259.88 | Down $ -0.27 | $260.09 | $259.88 | 600 |
| 10:03 AM | $260.15 | Down $ -0.16 | $260.32 | $260.15 | 1,300 |
| 10:02 AM | $260.31 | Down $ -0.39 | $260.69 | $260.24 | 1,100 |
| 10:01 AM | $260.70 | Down $ -0.49 | $261.22 | $260.70 | 2,200 |
| 10:00 AM | $261.19 | Up $0.03 | $261.25 | $261.04 | 2,000 |
| 09:59 AM | $261.16 | Up $0.00 | $261.16 | $261.16 | 100 |
| 09:58 AM | $261.16 | Up $0.00 | $261.22 | $261.11 | 300 |
| 09:57 AM | $261.16 | Up $0.14 | $261.16 | $261.00 | 600 |
| 09:56 AM | $261.02 | Up $0.10 | $261.11 | $260.99 | 700 |
| 09:54 AM | $260.92 | Down $ -0.12 | $260.98 | $260.92 | 200 |
| 09:54 AM | $260.92 | Up $0.00 | $260.98 | $260.92 | 0 |
| 09:53 AM | $261.04 | Up $0.04 | $261.04 | $261.04 | 100 |
| 09:52 AM | $261.00 | Up $0.13 | $261.01 | $260.80 | 900 |
| 09:51 AM | $260.87 | Down $ -0.12 | $260.93 | $260.87 | 400 |
| 09:50 AM | $260.99 | Up $0.14 | $260.99 | $260.92 | 200 |
| 09:49 AM | $260.85 | Down $ -0.07 | $260.87 | $260.85 | 200 |
| 09:48 AM | $260.92 | Up $0.07 | $260.92 | $260.92 | 100 |
| 09:47 AM | $260.85 | Down $ -0.01 | $260.85 | $260.85 | 100 |
| 09:46 AM | $260.86 | Up $0.00 | $260.86 | $260.79 | 300 |
| 09:45 AM | $260.86 | Up $0.11 | $260.86 | $260.81 | 200 |
| 09:44 AM | $260.75 | Up $0.11 | $260.82 | $260.64 | 1,300 |
| 09:43 AM | $260.64 | Up $0.03 | $260.64 | $260.56 | 700 |
| 09:41 AM | $260.61 | Up $0.37 | $260.61 | $260.31 | 500 |
| 09:41 AM | $260.61 | Up $0.00 | $260.61 | $260.31 | 0 |
| 09:39 AM | $260.24 | Up $0.00 | $260.24 | $260.24 | 100 |
| 09:39 AM | $260.24 | Up $0.00 | $260.24 | $260.24 | 0 |
| 09:38 AM | $260.24 | Down $ -0.31 | $260.24 | $260.24 | 100 |
| 09:36 AM | $260.55 | Down $ -0.15 | $260.66 | $260.49 | 1,000 |
| 09:36 AM | $260.55 | Up $0.00 | $260.66 | $260.49 | 0 |
| 09:35 AM | $260.70 | Up $0.14 | $260.70 | $260.57 | 200 |
| 09:34 AM | $260.56 | Down $ -0.02 | $260.56 | $260.56 | 1,100 |
| 09:31 AM | $260.58 | Up $0.91 | $260.58 | $260.58 | 100 |
| 09:31 AM | $260.58 | Up $0.00 | $260.58 | $260.58 | 0 |
| 09:31 AM | $260.58 | Up $0.00 | $260.58 | $260.58 | 0 |
| 09:30 AM | $259.67 | Up $0.28 | $259.67 | $259.67 | 200 |
| Previous close | $259.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-08-2025 | $255.16 | $257.66 | $257.66 | $254.37 | 143,900 |
| 21-08-2025 | $259.39 | $259.51 | $259.90 | $258.86 | 117,400 |
| 20-08-2025 | $258.01 | $260.03 | $260.04 | $257.90 | 140,700 |
| 19-08-2025 | $258.21 | $257.13 | $258.39 | $256.95 | 106,000 |
| 18-08-2025 | $255.26 | $255.81 | $255.81 | $254.61 | 117,700 |
| 15-08-2025 | $255.31 | $254.66 | $255.54 | $254.37 | 196,600 |
| 14-08-2025 | $255.24 | $255.40 | $256.14 | $255.05 | 242,300 |
| 13-08-2025 | $255.60 | $255.39 | $256.43 | $255.06 | 260,000 |
| 12-08-2025 | $258.29 | $258.83 | $259.98 | $257.60 | 293,000 |
| 11-08-2025 | $262.45 | $260.94 | $262.75 | $260.30 | 177,600 |
| 08-08-2025 | $258.63 | $260.07 | $260.49 | $258.62 | 165,400 |
| 07-08-2025 | $258.45 | $257.39 | $258.50 | $257.00 | 192,300 |
| 06-08-2025 | $258.01 | $257.99 | $258.61 | $257.52 | 136,700 |
| 05-08-2025 | $257.58 | $260.02 | $260.06 | $257.49 | 212,800 |
| 01-08-2025 | $257.48 | $256.55 | $258.27 | $256.46 | 320,100 |
| 31-07-2025 | $258.74 | $262.01 | $262.14 | $258.08 | 273,700 |
| 30-07-2025 | $261.92 | $262.59 | $263.55 | $261.51 | 281,200 |
| 29-07-2025 | $264.24 | $262.47 | $264.38 | $262.29 | 337,300 |
| 28-07-2025 | $255.57 | $256.83 | $256.84 | $255.19 | 213,400 |
| 25-07-2025 | $256.30 | $257.81 | $258.18 | $256.24 | 452,500 |
| 24-07-2025 | $257.03 | $257.15 | $258.31 | $256.20 | 317,900 |
| 23-07-2025 | $250.58 | $250.98 | $251.53 | $250.21 | 237,200 |
| 22-07-2025 | $251.48 | $251.06 | $252.23 | $250.49 | 191,500 |
| 21-07-2025 | $249.09 | $249.73 | $249.74 | $248.59 | 236,800 |
| 18-07-2025 | $250.84 | $251.38 | $252.24 | $250.78 | 335,800 |
| 17-07-2025 | $250.65 | $249.05 | $251.20 | $249.05 | 334,500 |
| 16-07-2025 | $250.29 | $249.34 | $250.55 | $248.43 | 218,300 |
| 15-07-2025 | $252.06 | $251.29 | $253.83 | $251.25 | 261,100 |
| 14-07-2025 | $252.71 | $252.98 | $253.39 | $252.35 | 379,700 |
| 11-07-2025 | $251.03 | $250.34 | $251.47 | $249.33 | 266,800 |
Graphs are not available, please refer to the detailed table