Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
186.63 Up 2.02 (1.08 %)
Delayed : 2023/03/30 16:00:01
- Previous close $184.61
- Opening $185.88
- Price Ask $186.29
- Price Bid $186.29
- Size Bid 1
- Size Ask 1
- Today High $187.53
- Today Low $184.71
- 52 Weeks High $196.62
- 52 Weeks Low $148.05
- Volume 249,829
Fundamentals
- P/E Ratio : 41.21
- Earnings/Share : 4.78
- Dividends/Share : $0.35
- Current Div. Yield : 0.76
- Market Cap (M) : 47,358.39
- Shares Out (M) : 257.22
- Exchange : XTSE
- Ex Dividend Date : 2023/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $186.63 | Up $0.00 | $186.63 | $186.63 | 83,400 |
| 03:59 PM | $186.63 | Up $0.02 | $186.69 | $186.58 | 8,500 |
| 03:58 PM | $186.61 | Down $ -0.11 | $186.69 | $186.58 | 2,700 |
| 03:57 PM | $186.72 | Down $ -0.04 | $186.73 | $186.70 | 500 |
| 03:56 PM | $186.76 | Down $ -0.01 | $186.76 | $186.74 | 1,800 |
| 03:55 PM | $186.77 | Up $0.19 | $186.77 | $186.60 | 3,200 |
| 03:54 PM | $186.58 | Up $0.07 | $186.58 | $186.52 | 1,200 |
| 03:53 PM | $186.51 | Down $ -0.07 | $186.55 | $186.51 | 2,800 |
| 03:52 PM | $186.58 | Down $ -0.02 | $186.58 | $186.55 | 1,400 |
| 03:51 PM | $186.60 | Down $ -0.14 | $186.74 | $186.60 | 1,000 |
| 03:50 PM | $186.74 | Up $0.07 | $186.75 | $186.66 | 3,000 |
| 03:49 PM | $186.67 | Down $ -0.10 | $186.71 | $186.67 | 200 |
| 03:48 PM | $186.77 | Down $ -0.02 | $186.77 | $186.77 | 100 |
| 03:47 PM | $186.79 | Down $ -0.01 | $186.83 | $186.78 | 400 |
| 03:46 PM | $186.80 | Up $0.10 | $186.80 | $186.73 | 800 |
| 03:45 PM | $186.70 | Down $ -0.13 | $186.86 | $186.70 | 1,600 |
| 03:44 PM | $186.83 | Up $0.09 | $186.83 | $186.74 | 500 |
| 03:43 PM | $186.74 | Down $ -0.07 | $186.83 | $186.68 | 700 |
| 03:42 PM | $186.81 | Down $ -0.10 | $186.94 | $186.81 | 500 |
| 03:41 PM | $186.91 | Up $0.08 | $186.91 | $186.79 | 1,400 |
| 03:40 PM | $186.83 | Up $0.03 | $186.83 | $186.75 | 3,400 |
| 03:39 PM | $186.80 | Up $0.10 | $186.81 | $186.72 | 800 |
| 03:38 PM | $186.70 | Up $0.01 | $186.70 | $186.70 | 200 |
| 03:37 PM | $186.69 | Down $ -0.08 | $186.79 | $186.69 | 400 |
| 03:35 PM | $186.77 | Up $0.14 | $186.77 | $186.60 | 500 |
| 03:35 PM | $186.77 | Up $0.00 | $186.77 | $186.60 | 0 |
| 03:34 PM | $186.63 | Up $0.17 | $186.63 | $186.52 | 1,000 |
| 03:32 PM | $186.46 | Down $ -0.02 | $186.50 | $186.46 | 1,500 |
| 03:32 PM | $186.46 | Up $0.00 | $186.50 | $186.46 | 0 |
| 03:31 PM | $186.48 | Up $0.06 | $186.48 | $186.44 | 600 |
| 03:30 PM | $186.42 | Down $ -0.06 | $186.42 | $186.42 | 100 |
| 03:29 PM | $186.48 | Up $0.08 | $186.48 | $186.41 | 1,400 |
| 03:27 PM | $186.40 | Down $ -0.12 | $186.47 | $186.40 | 300 |
| 03:27 PM | $186.40 | Up $0.00 | $186.47 | $186.40 | 0 |
| 03:26 PM | $186.52 | Up $0.04 | $186.52 | $186.52 | 100 |
| 03:25 PM | $186.48 | Up $0.02 | $186.48 | $186.48 | 400 |
| 03:24 PM | $186.46 | Up $0.02 | $186.46 | $186.38 | 300 |
| 03:22 PM | $186.44 | Up $0.04 | $186.44 | $186.44 | 100 |
| 03:22 PM | $186.44 | Up $0.00 | $186.44 | $186.44 | 0 |
| 03:21 PM | $186.40 | Up $0.06 | $186.40 | $186.40 | 200 |
| 03:20 PM | $186.34 | Down $ -0.14 | $186.37 | $186.34 | 300 |
| 03:19 PM | $186.48 | Up $0.05 | $186.48 | $186.42 | 300 |
| 03:17 PM | $186.43 | Up $0.04 | $186.44 | $186.43 | 300 |
| 03:17 PM | $186.43 | Up $0.00 | $186.44 | $186.43 | 0 |
| 03:15 PM | $186.39 | Down $ -0.03 | $186.39 | $186.32 | 300 |
| 03:15 PM | $186.39 | Up $0.00 | $186.39 | $186.32 | 0 |
| 03:12 PM | $186.42 | Down $ -0.05 | $186.42 | $186.42 | 100 |
| 03:12 PM | $186.42 | Up $0.00 | $186.42 | $186.42 | 0 |
| 03:12 PM | $186.42 | Up $0.00 | $186.42 | $186.42 | 0 |
| 03:11 PM | $186.47 | Down $ -0.04 | $186.47 | $186.47 | 100 |
| 03:10 PM | $186.51 | Up $0.03 | $186.51 | $186.51 | 100 |
| 03:09 PM | $186.48 | Down $ -0.06 | $186.48 | $186.48 | 100 |
| 03:08 PM | $186.54 | Up $0.08 | $186.54 | $186.54 | 100 |
| 03:06 PM | $186.46 | Down $ -0.04 | $186.54 | $186.46 | 300 |
| 03:06 PM | $186.46 | Up $0.00 | $186.54 | $186.46 | 0 |
| 03:04 PM | $186.50 | Down $ -0.11 | $186.50 | $186.50 | 100 |
| 03:04 PM | $186.50 | Up $0.00 | $186.50 | $186.50 | 0 |
| 03:02 PM | $186.61 | Up $0.07 | $186.61 | $186.53 | 1,900 |
| 03:02 PM | $186.61 | Up $0.00 | $186.61 | $186.53 | 0 |
| 03:01 PM | $186.54 | Up $0.06 | $186.54 | $186.54 | 100 |
| 03:00 PM | $186.48 | Up $0.02 | $186.48 | $186.48 | 100 |
| 02:59 PM | $186.46 | Down $ -0.01 | $186.47 | $186.46 | 200 |
| 02:58 PM | $186.47 | Down $ -0.04 | $186.47 | $186.47 | 100 |
| 02:57 PM | $186.51 | Up $0.04 | $186.51 | $186.51 | 200 |
| 02:55 PM | $186.47 | Down $ -0.04 | $186.47 | $186.42 | 300 |
| 02:55 PM | $186.47 | Up $0.00 | $186.47 | $186.42 | 0 |
| 02:52 PM | $186.51 | Down $ -0.12 | $186.51 | $186.45 | 300 |
| 02:52 PM | $186.51 | Up $0.00 | $186.51 | $186.45 | 0 |
| 02:52 PM | $186.51 | Up $0.00 | $186.51 | $186.45 | 0 |
| 02:49 PM | $186.63 | Down $ -0.02 | $186.63 | $186.57 | 700 |
| 02:49 PM | $186.63 | Up $0.00 | $186.63 | $186.57 | 0 |
| 02:49 PM | $186.63 | Up $0.00 | $186.63 | $186.57 | 0 |
| 02:48 PM | $186.65 | Down $ -0.06 | $186.65 | $186.58 | 200 |
| 02:46 PM | $186.71 | Down $ -0.16 | $186.83 | $186.71 | 1,200 |
| 02:46 PM | $186.71 | Up $0.00 | $186.83 | $186.71 | 0 |
| 02:45 PM | $186.87 | Down $ -0.09 | $186.88 | $186.87 | 200 |
| 02:44 PM | $186.96 | Up $0.00 | $186.96 | $186.96 | 100 |
| 02:43 PM | $186.96 | Up $0.05 | $186.96 | $186.93 | 300 |
| 02:41 PM | $186.91 | Up $0.09 | $186.91 | $186.88 | 200 |
| 02:41 PM | $186.91 | Up $0.00 | $186.91 | $186.88 | 0 |
| 02:40 PM | $186.82 | Up $0.17 | $186.82 | $186.78 | 200 |
| 02:39 PM | $186.65 | Up $0.05 | $186.65 | $186.65 | 100 |
| 02:38 PM | $186.60 | Down $ -0.08 | $186.60 | $186.60 | 100 |
| 02:35 PM | $186.68 | Up $0.04 | $186.68 | $186.67 | 1,600 |
| 02:35 PM | $186.68 | Up $0.00 | $186.68 | $186.67 | 0 |
| 02:35 PM | $186.68 | Up $0.00 | $186.68 | $186.67 | 0 |
| 02:33 PM | $186.64 | Down $ -0.02 | $186.69 | $186.64 | 300 |
| 02:33 PM | $186.64 | Up $0.00 | $186.69 | $186.64 | 0 |
| 02:32 PM | $186.66 | Up $0.01 | $186.66 | $186.60 | 2,200 |
| 02:31 PM | $186.65 | Up $0.05 | $186.65 | $186.61 | 300 |
| 02:30 PM | $186.60 | Down $ -0.09 | $186.65 | $186.60 | 900 |
| 02:29 PM | $186.69 | Up $0.01 | $186.72 | $186.66 | 500 |
| 02:28 PM | $186.68 | Up $0.04 | $186.68 | $186.68 | 200 |
| 02:27 PM | $186.64 | Down $ -0.09 | $186.67 | $186.64 | 200 |
| 02:25 PM | $186.73 | Up $0.00 | $186.73 | $186.73 | 100 |
| 02:25 PM | $186.73 | Up $0.00 | $186.73 | $186.73 | 0 |
| 02:24 PM | $186.73 | Up $0.01 | $186.73 | $186.73 | 100 |
| 02:23 PM | $186.72 | Down $ -0.01 | $186.72 | $186.72 | 300 |
| 02:22 PM | $186.73 | Down $ -0.02 | $186.73 | $186.73 | 200 |
| 02:20 PM | $186.75 | Up $0.03 | $186.75 | $186.75 | 200 |
| 02:20 PM | $186.75 | Up $0.00 | $186.75 | $186.75 | 0 |
| 02:19 PM | $186.72 | Up $0.08 | $186.75 | $186.68 | 1,400 |
| 02:16 PM | $186.64 | Up $0.03 | $186.64 | $186.59 | 200 |
| 02:16 PM | $186.64 | Up $0.00 | $186.64 | $186.59 | 0 |
| 02:16 PM | $186.64 | Up $0.00 | $186.64 | $186.59 | 0 |
| 02:15 PM | $186.61 | Down $ -0.04 | $186.61 | $186.61 | 100 |
| 02:13 PM | $186.65 | Up $0.01 | $186.65 | $186.62 | 300 |
| 02:13 PM | $186.65 | Up $0.00 | $186.65 | $186.62 | 0 |
| 02:11 PM | $186.64 | Up $0.03 | $186.64 | $186.64 | 100 |
| 02:11 PM | $186.64 | Up $0.00 | $186.64 | $186.64 | 0 |
| 02:10 PM | $186.61 | Down $ -0.07 | $186.61 | $186.61 | 100 |
| 02:08 PM | $186.68 | Up $0.02 | $186.68 | $186.68 | 100 |
| 02:08 PM | $186.68 | Up $0.00 | $186.68 | $186.68 | 0 |
| 02:04 PM | $186.66 | Up $0.10 | $186.66 | $186.66 | 200 |
| 02:04 PM | $186.66 | Up $0.00 | $186.66 | $186.66 | 0 |
| 02:04 PM | $186.66 | Up $0.00 | $186.66 | $186.66 | 0 |
| 02:04 PM | $186.66 | Up $0.00 | $186.66 | $186.66 | 0 |
| 02:02 PM | $186.56 | Up $0.06 | $186.56 | $186.56 | 200 |
| 02:02 PM | $186.56 | Up $0.00 | $186.56 | $186.56 | 0 |
| 02:00 PM | $186.50 | Down $ -0.02 | $186.50 | $186.50 | 100 |
| 02:00 PM | $186.50 | Up $0.00 | $186.50 | $186.50 | 0 |
| 01:59 PM | $186.52 | Down $ -0.01 | $186.52 | $186.52 | 100 |
| 01:58 PM | $186.53 | Down $ -0.10 | $186.53 | $186.50 | 200 |
| 01:54 PM | $186.63 | Up $0.01 | $186.68 | $186.61 | 300 |
| 01:54 PM | $186.63 | Up $0.00 | $186.68 | $186.61 | 0 |
| 01:54 PM | $186.63 | Up $0.00 | $186.68 | $186.61 | 0 |
| 01:54 PM | $186.63 | Up $0.00 | $186.68 | $186.61 | 0 |
| 01:53 PM | $186.62 | Up $0.05 | $186.73 | $186.62 | 300 |
| 01:52 PM | $186.57 | Up $0.03 | $186.57 | $186.57 | 100 |
| 01:50 PM | $186.54 | Down $ -0.08 | $186.54 | $186.54 | 100 |
| 01:50 PM | $186.54 | Up $0.00 | $186.54 | $186.54 | 0 |
| 01:49 PM | $186.62 | Down $ -0.10 | $186.68 | $186.62 | 400 |
| 01:46 PM | $186.72 | Up $0.10 | $186.72 | $186.72 | 100 |
| 01:46 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:46 PM | $186.72 | Up $0.00 | $186.72 | $186.72 | 0 |
| 01:45 PM | $186.62 | Up $0.01 | $186.62 | $186.62 | 100 |
| 01:42 PM | $186.61 | Down $ -0.01 | $186.61 | $186.61 | 200 |
| 01:42 PM | $186.61 | Up $0.00 | $186.61 | $186.61 | 0 |
| 01:42 PM | $186.61 | Up $0.00 | $186.61 | $186.61 | 0 |
| 01:41 PM | $186.62 | Up $0.11 | $186.65 | $186.58 | 1,600 |
| 01:40 PM | $186.51 | Up $0.13 | $186.56 | $186.42 | 1,600 |
| 01:38 PM | $186.38 | Up $0.06 | $186.38 | $186.38 | 100 |
| 01:38 PM | $186.38 | Up $0.00 | $186.38 | $186.38 | 0 |
| 01:37 PM | $186.32 | Up $0.03 | $186.32 | $186.32 | 100 |
| 01:35 PM | $186.29 | Down $ -0.07 | $186.29 | $186.29 | 200 |
| 01:35 PM | $186.29 | Up $0.00 | $186.29 | $186.29 | 0 |
| 01:34 PM | $186.36 | Up $0.03 | $186.36 | $186.32 | 200 |
| 01:33 PM | $186.33 | Down $ -0.08 | $186.33 | $186.31 | 200 |
| 01:29 PM | $186.41 | Down $ -0.02 | $186.41 | $186.41 | 200 |
| 01:29 PM | $186.41 | Up $0.00 | $186.41 | $186.41 | 0 |
| 01:29 PM | $186.41 | Up $0.00 | $186.41 | $186.41 | 0 |
| 01:29 PM | $186.41 | Up $0.00 | $186.41 | $186.41 | 0 |
| 01:28 PM | $186.43 | Up $0.04 | $186.45 | $186.43 | 200 |
| 01:27 PM | $186.39 | Up $0.08 | $186.39 | $186.37 | 200 |
| 01:25 PM | $186.31 | Down $ -0.07 | $186.31 | $186.31 | 100 |
| 01:25 PM | $186.31 | Up $0.00 | $186.31 | $186.31 | 0 |
| 01:24 PM | $186.38 | Down $ -0.04 | $186.38 | $186.38 | 100 |
| 01:23 PM | $186.42 | Up $0.06 | $186.42 | $186.42 | 100 |
| 01:22 PM | $186.36 | Up $0.02 | $186.36 | $186.36 | 200 |
| 01:21 PM | $186.34 | Down $ -0.03 | $186.36 | $186.34 | 200 |
| 01:20 PM | $186.37 | Up $0.08 | $186.37 | $186.30 | 200 |
| 01:19 PM | $186.29 | Down $ -0.04 | $186.29 | $186.29 | 300 |
| 01:18 PM | $186.33 | Up $0.01 | $186.33 | $186.33 | 100 |
| 01:17 PM | $186.32 | Down $ -0.16 | $186.32 | $186.31 | 200 |
| 01:14 PM | $186.48 | Up $0.00 | $186.48 | $186.48 | 100 |
| 01:14 PM | $186.48 | Up $0.00 | $186.48 | $186.48 | 0 |
| 01:14 PM | $186.48 | Up $0.00 | $186.48 | $186.48 | 0 |
| 01:12 PM | $186.48 | Up $0.05 | $186.48 | $186.48 | 200 |
| 01:12 PM | $186.48 | Up $0.00 | $186.48 | $186.48 | 0 |
| 01:11 PM | $186.43 | Down $ -0.03 | $186.47 | $186.43 | 200 |
| 01:09 PM | $186.46 | Up $0.01 | $186.46 | $186.46 | 100 |
| 01:09 PM | $186.46 | Up $0.00 | $186.46 | $186.46 | 0 |
| 01:08 PM | $186.45 | Down $ -0.02 | $186.45 | $186.39 | 400 |
| 01:07 PM | $186.47 | Up $0.03 | $186.47 | $186.47 | 100 |
| 01:06 PM | $186.44 | Down $ -0.01 | $186.53 | $186.44 | 200 |
| 01:04 PM | $186.45 | Up $0.01 | $186.45 | $186.40 | 200 |
| 01:04 PM | $186.45 | Up $0.00 | $186.45 | $186.40 | 0 |
| 01:03 PM | $186.44 | Up $0.02 | $186.44 | $186.44 | 800 |
| 01:02 PM | $186.42 | Down $ -0.04 | $186.45 | $186.42 | 400 |
| 12:59 PM | $186.46 | Up $0.03 | $186.54 | $186.46 | 300 |
| 12:59 PM | $186.46 | Up $0.00 | $186.54 | $186.46 | 0 |
| 12:59 PM | $186.46 | Up $0.00 | $186.54 | $186.46 | 0 |
| 12:57 PM | $186.43 | Down $ -0.15 | $186.46 | $186.43 | 500 |
| 12:57 PM | $186.43 | Up $0.00 | $186.46 | $186.43 | 0 |
| 12:55 PM | $186.58 | Up $0.08 | $186.58 | $186.49 | 800 |
| 12:55 PM | $186.58 | Up $0.00 | $186.58 | $186.49 | 0 |
| 12:52 PM | $186.50 | Down $ -0.07 | $186.52 | $186.50 | 200 |
| 12:52 PM | $186.50 | Up $0.00 | $186.52 | $186.50 | 0 |
| 12:52 PM | $186.50 | Up $0.00 | $186.52 | $186.50 | 0 |
| 12:51 PM | $186.57 | Up $0.02 | $186.57 | $186.51 | 200 |
| 12:49 PM | $186.55 | Up $0.01 | $186.55 | $186.53 | 200 |
| 12:49 PM | $186.55 | Up $0.00 | $186.55 | $186.53 | 0 |
| 12:46 PM | $186.54 | Down $ -0.02 | $186.54 | $186.52 | 200 |
| 12:46 PM | $186.54 | Up $0.00 | $186.54 | $186.52 | 0 |
| 12:46 PM | $186.54 | Up $0.00 | $186.54 | $186.52 | 0 |
| 12:43 PM | $186.56 | Down $ -0.15 | $186.65 | $186.56 | 300 |
| 12:43 PM | $186.56 | Up $0.00 | $186.65 | $186.56 | 0 |
| 12:43 PM | $186.56 | Up $0.00 | $186.65 | $186.56 | 0 |
| 12:42 PM | $186.71 | Up $0.01 | $186.75 | $186.71 | 200 |
| 12:41 PM | $186.70 | Up $0.06 | $186.70 | $186.66 | 200 |
| 12:39 PM | $186.64 | Up $0.01 | $186.64 | $186.60 | 200 |
| 12:39 PM | $186.64 | Up $0.00 | $186.64 | $186.60 | 0 |
| 12:38 PM | $186.63 | Up $0.11 | $186.63 | $186.56 | 300 |
| 12:37 PM | $186.52 | Down $ -0.04 | $186.60 | $186.52 | 300 |
| 12:36 PM | $186.56 | Up $0.12 | $186.56 | $186.48 | 400 |
| 12:35 PM | $186.44 | Down $ -0.03 | $186.44 | $186.44 | 100 |
| 12:34 PM | $186.47 | Down $ -0.07 | $186.47 | $186.47 | 100 |
| 12:33 PM | $186.54 | Up $0.02 | $186.54 | $186.54 | 200 |
| 12:32 PM | $186.52 | Down $ -0.26 | $186.60 | $186.52 | 500 |
| 12:29 PM | $186.78 | Down $ -0.01 | $186.78 | $186.75 | 200 |
| 12:29 PM | $186.78 | Up $0.00 | $186.78 | $186.75 | 0 |
| 12:29 PM | $186.78 | Up $0.00 | $186.78 | $186.75 | 0 |
| 12:28 PM | $186.79 | Down $ -0.06 | $186.80 | $186.79 | 200 |
| 12:27 PM | $186.85 | Up $0.04 | $186.86 | $186.81 | 1,200 |
| 12:26 PM | $186.81 | Up $0.09 | $186.82 | $186.77 | 700 |
| 12:25 PM | $186.72 | Down $ -0.08 | $186.72 | $186.72 | 100 |
| 12:23 PM | $186.80 | Up $0.02 | $186.80 | $186.76 | 200 |
| 12:23 PM | $186.80 | Up $0.00 | $186.80 | $186.76 | 0 |
| 12:21 PM | $186.78 | Up $0.00 | $186.78 | $186.75 | 300 |
| 12:21 PM | $186.78 | Up $0.00 | $186.78 | $186.75 | 0 |
| 12:20 PM | $186.78 | Up $0.00 | $186.78 | $186.78 | 100 |
| 12:18 PM | $186.78 | Up $0.02 | $186.78 | $186.77 | 200 |
| 12:18 PM | $186.78 | Up $0.00 | $186.78 | $186.77 | 0 |
| 12:17 PM | $186.76 | Up $0.05 | $186.76 | $186.76 | 200 |
| 12:16 PM | $186.71 | Up $0.02 | $186.71 | $186.71 | 100 |
| 12:15 PM | $186.69 | Down $ -0.20 | $186.69 | $186.69 | 100 |
| 12:13 PM | $186.89 | Down $ -0.11 | $187.02 | $186.89 | 300 |
| 12:13 PM | $186.89 | Up $0.00 | $187.02 | $186.89 | 0 |
| 12:12 PM | $187.00 | Up $0.03 | $187.06 | $186.93 | 900 |
| 12:11 PM | $186.97 | Up $0.08 | $186.97 | $186.91 | 1,300 |
| 12:10 PM | $186.89 | Up $0.00 | $186.89 | $186.86 | 200 |
| 12:09 PM | $186.89 | Up $0.09 | $186.90 | $186.86 | 700 |
| 12:08 PM | $186.80 | Up $0.00 | $186.80 | $186.79 | 200 |
| 12:07 PM | $186.80 | Down $ -0.09 | $186.80 | $186.80 | 100 |
| 12:02 PM | $186.89 | Down $ -0.04 | $186.92 | $186.84 | 400 |
| 12:02 PM | $186.89 | Up $0.00 | $186.92 | $186.84 | 0 |
| 12:02 PM | $186.89 | Up $0.00 | $186.92 | $186.84 | 0 |
| 12:02 PM | $186.89 | Up $0.00 | $186.92 | $186.84 | 0 |
| 12:02 PM | $186.89 | Up $0.00 | $186.92 | $186.84 | 0 |
| 11:58 AM | $186.93 | Up $0.12 | $186.93 | $186.85 | 300 |
| 11:58 AM | $186.93 | Up $0.00 | $186.93 | $186.85 | 0 |
| 11:58 AM | $186.93 | Up $0.00 | $186.93 | $186.85 | 0 |
| 11:58 AM | $186.93 | Up $0.00 | $186.93 | $186.85 | 0 |
| 11:57 AM | $186.81 | Up $0.00 | $186.81 | $186.81 | 200 |
| 11:56 AM | $186.81 | Up $0.02 | $186.85 | $186.80 | 600 |
| 11:55 AM | $186.79 | Up $0.03 | $186.82 | $186.79 | 300 |
| 11:52 AM | $186.76 | Up $0.06 | $186.76 | $186.73 | 300 |
| 11:52 AM | $186.76 | Up $0.00 | $186.76 | $186.73 | 0 |
| 11:52 AM | $186.76 | Up $0.00 | $186.76 | $186.73 | 0 |
| 11:51 AM | $186.70 | Down $ -0.04 | $186.70 | $186.70 | 100 |
| 11:49 AM | $186.74 | Down $ -0.01 | $186.74 | $186.71 | 300 |
| 11:49 AM | $186.74 | Up $0.00 | $186.74 | $186.71 | 0 |
| 11:48 AM | $186.75 | Up $0.03 | $186.75 | $186.71 | 300 |
| 11:47 AM | $186.72 | Down $ -0.17 | $186.80 | $186.68 | 400 |
| 11:46 AM | $186.89 | Down $ -0.05 | $186.89 | $186.89 | 100 |
| 11:45 AM | $186.94 | Up $0.02 | $186.94 | $186.94 | 100 |
| 11:44 AM | $186.92 | Up $0.11 | $186.92 | $186.91 | 300 |
| 11:43 AM | $186.81 | Up $0.00 | $186.81 | $186.81 | 100 |
| 11:42 AM | $186.81 | Up $0.08 | $186.81 | $186.77 | 400 |
| 11:41 AM | $186.73 | Up $0.03 | $186.73 | $186.69 | 300 |
| 11:40 AM | $186.70 | Down $ -0.05 | $186.70 | $186.70 | 100 |
| 11:39 AM | $186.75 | Down $ -0.14 | $186.76 | $186.75 | 300 |
| 11:37 AM | $186.89 | Down $ -0.11 | $186.89 | $186.89 | 100 |
| 11:37 AM | $186.89 | Up $0.00 | $186.89 | $186.89 | 0 |
| 11:36 AM | $187.00 | Up $0.09 | $187.00 | $186.98 | 200 |
| 11:35 AM | $186.91 | Down $ -0.15 | $186.92 | $186.91 | 1,000 |
| 11:34 AM | $187.06 | Down $ -0.12 | $187.07 | $187.06 | 200 |
| 11:32 AM | $187.18 | Down $ -0.06 | $187.18 | $187.07 | 1,100 |
| 11:32 AM | $187.18 | Up $0.00 | $187.18 | $187.07 | 0 |
| 11:30 AM | $187.24 | Up $0.02 | $187.24 | $187.24 | 100 |
| 11:30 AM | $187.24 | Up $0.00 | $187.24 | $187.24 | 0 |
| 11:29 AM | $187.22 | Up $0.04 | $187.23 | $187.22 | 200 |
| 11:28 AM | $187.18 | Down $ -0.20 | $187.26 | $187.18 | 300 |
| 11:27 AM | $187.38 | Down $ -0.15 | $187.38 | $187.36 | 200 |
| 11:26 AM | $187.53 | Up $0.01 | $187.53 | $187.43 | 300 |
| 11:25 AM | $187.52 | Up $0.15 | $187.52 | $187.40 | 400 |
| 11:23 AM | $187.37 | Down $ -0.06 | $187.42 | $187.37 | 400 |
| 11:23 AM | $187.37 | Up $0.00 | $187.42 | $187.37 | 0 |
| 11:22 AM | $187.43 | Up $0.06 | $187.43 | $187.38 | 400 |
| 11:21 AM | $187.37 | Up $0.15 | $187.37 | $187.22 | 300 |
| 11:20 AM | $187.22 | Down $ -0.04 | $187.22 | $187.19 | 600 |
| 11:19 AM | $187.26 | Up $0.11 | $187.26 | $187.23 | 200 |
| 11:18 AM | $187.15 | Up $0.05 | $187.15 | $187.15 | 200 |
| 11:16 AM | $187.10 | Up $0.07 | $187.10 | $187.10 | 100 |
| 11:16 AM | $187.10 | Up $0.00 | $187.10 | $187.10 | 0 |
| 11:15 AM | $187.03 | Down $ -0.07 | $187.09 | $187.02 | 700 |
| 11:14 AM | $187.10 | Up $0.19 | $187.10 | $186.97 | 1,600 |
| 11:13 AM | $186.91 | Up $0.00 | $186.91 | $186.91 | 300 |
| 11:12 AM | $186.91 | Up $0.04 | $186.91 | $186.85 | 600 |
| 11:08 AM | $186.87 | Down $ -0.07 | $186.87 | $186.87 | 100 |
| 11:08 AM | $186.87 | Up $0.00 | $186.87 | $186.87 | 0 |
| 11:08 AM | $186.87 | Up $0.00 | $186.87 | $186.87 | 0 |
| 11:08 AM | $186.87 | Up $0.00 | $186.87 | $186.87 | 0 |
| 11:07 AM | $186.94 | Up $0.14 | $186.94 | $186.87 | 1,300 |
| 11:04 AM | $186.80 | Down $ -0.03 | $186.80 | $186.80 | 100 |
| 11:04 AM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 11:04 AM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
| 11:03 AM | $186.83 | Up $0.12 | $186.83 | $186.83 | 100 |
| 11:01 AM | $186.71 | Down $ -0.03 | $186.75 | $186.66 | 600 |
| 11:01 AM | $186.71 | Up $0.00 | $186.75 | $186.66 | 0 |
| 11:00 AM | $186.74 | Up $0.01 | $186.74 | $186.74 | 100 |
| 10:59 AM | $186.73 | Down $ -0.20 | $186.80 | $186.67 | 800 |
| 10:57 AM | $186.93 | Up $0.08 | $186.93 | $186.89 | 600 |
| 10:57 AM | $186.93 | Up $0.00 | $186.93 | $186.89 | 0 |
| 10:55 AM | $186.85 | Down $ -0.03 | $186.88 | $186.85 | 300 |
| 10:55 AM | $186.85 | Up $0.00 | $186.88 | $186.85 | 0 |
| 10:54 AM | $186.88 | Down $ -0.04 | $186.88 | $186.88 | 200 |
| 10:53 AM | $186.92 | Down $ -0.11 | $186.92 | $186.92 | 800 |
| 10:51 AM | $187.03 | Down $ -0.03 | $187.15 | $187.03 | 2,000 |
| 10:51 AM | $187.03 | Up $0.00 | $187.15 | $187.03 | 0 |
| 10:49 AM | $187.06 | Down $ -0.03 | $187.06 | $187.06 | 200 |
| 10:49 AM | $187.06 | Up $0.00 | $187.06 | $187.06 | 0 |
| 10:48 AM | $187.09 | Up $0.05 | $187.15 | $187.09 | 500 |
| 10:47 AM | $187.04 | Up $0.02 | $187.10 | $187.04 | 500 |
| 10:46 AM | $187.02 | Up $0.12 | $187.02 | $186.98 | 200 |
| 10:45 AM | $186.90 | Up $0.14 | $186.91 | $186.83 | 700 |
| 10:44 AM | $186.76 | Up $0.05 | $186.76 | $186.76 | 100 |
| 10:43 AM | $186.71 | Down $ -0.06 | $186.77 | $186.71 | 300 |
| 10:42 AM | $186.77 | Down $ -0.13 | $186.84 | $186.77 | 700 |
| 10:41 AM | $186.90 | Up $0.15 | $186.90 | $186.75 | 1,000 |
| 10:40 AM | $186.75 | Up $0.02 | $186.75 | $186.75 | 200 |
| 10:39 AM | $186.73 | Down $ -0.06 | $186.73 | $186.73 | 100 |
| 10:37 AM | $186.79 | Up $0.06 | $186.79 | $186.79 | 100 |
| 10:37 AM | $186.79 | Up $0.00 | $186.79 | $186.79 | 0 |
| 10:36 AM | $186.73 | Up $0.14 | $186.73 | $186.68 | 200 |
| 10:34 AM | $186.59 | Down $ -0.07 | $186.83 | $186.59 | 500 |
| 10:34 AM | $186.59 | Up $0.00 | $186.83 | $186.59 | 0 |
| 10:33 AM | $186.66 | Up $0.05 | $186.66 | $186.66 | 100 |
| 10:32 AM | $186.61 | Down $ -0.09 | $186.61 | $186.58 | 200 |
| 10:31 AM | $186.70 | Up $0.05 | $186.75 | $186.70 | 500 |
| 10:28 AM | $186.65 | Up $0.00 | $186.65 | $186.65 | 200 |
| 10:28 AM | $186.65 | Up $0.00 | $186.65 | $186.65 | 0 |
| 10:28 AM | $186.65 | Up $0.00 | $186.65 | $186.65 | 0 |
| 10:27 AM | $186.65 | Up $0.15 | $186.65 | $186.61 | 400 |
| 10:26 AM | $186.50 | Down $ -0.09 | $186.62 | $186.50 | 700 |
| 10:25 AM | $186.59 | Up $0.14 | $186.59 | $186.47 | 400 |
| 10:24 AM | $186.45 | Down $ -0.05 | $186.45 | $186.45 | 100 |
| 10:23 AM | $186.50 | Up $0.14 | $186.50 | $186.49 | 300 |
| 10:21 AM | $186.36 | Down $ -0.08 | $186.36 | $186.36 | 100 |
| 10:21 AM | $186.36 | Up $0.00 | $186.36 | $186.36 | 0 |
| 10:20 AM | $186.44 | Up $0.03 | $186.44 | $186.38 | 500 |
| 10:19 AM | $186.41 | Up $0.23 | $186.42 | $186.31 | 800 |
| 10:18 AM | $186.18 | Up $0.06 | $186.20 | $186.12 | 400 |
| 10:17 AM | $186.12 | Down $ -0.15 | $186.14 | $186.11 | 800 |
| 10:15 AM | $186.27 | Up $0.07 | $186.27 | $186.09 | 800 |
| 10:15 AM | $186.27 | Up $0.00 | $186.27 | $186.09 | 0 |
| 10:14 AM | $186.20 | Down $ -0.04 | $186.20 | $186.20 | 100 |
| 10:12 AM | $186.24 | Down $ -0.03 | $186.39 | $186.24 | 1,600 |
| 10:12 AM | $186.24 | Up $0.00 | $186.39 | $186.24 | 0 |
| 10:11 AM | $186.27 | Up $0.09 | $186.27 | $186.23 | 200 |
| 10:09 AM | $186.18 | Down $ -0.06 | $186.18 | $186.09 | 300 |
| 10:09 AM | $186.18 | Up $0.00 | $186.18 | $186.09 | 0 |
| 10:06 AM | $186.24 | Down $ -0.08 | $186.32 | $186.24 | 900 |
| 10:06 AM | $186.24 | Up $0.00 | $186.32 | $186.24 | 0 |
| 10:06 AM | $186.24 | Up $0.00 | $186.32 | $186.24 | 0 |
| 10:05 AM | $186.32 | Up $0.15 | $186.32 | $186.16 | 800 |
| 10:04 AM | $186.17 | Up $0.11 | $186.19 | $186.17 | 300 |
| 10:03 AM | $186.06 | Down $ -0.08 | $186.19 | $186.06 | 1,000 |
| 10:02 AM | $186.14 | Down $ -0.18 | $186.29 | $186.14 | 500 |
| 10:01 AM | $186.32 | Down $ -0.01 | $186.32 | $186.14 | 700 |
| 10:00 AM | $186.33 | Down $ -0.03 | $186.33 | $186.24 | 800 |
| 09:59 AM | $186.36 | Down $ -0.01 | $186.41 | $186.28 | 1,100 |
| 09:58 AM | $186.37 | Down $ -0.12 | $186.37 | $186.23 | 300 |
| 09:57 AM | $186.49 | Down $ -0.18 | $186.71 | $186.49 | 900 |
| 09:56 AM | $186.67 | Up $0.30 | $186.78 | $186.41 | 1,100 |
| 09:54 AM | $186.37 | Up $0.41 | $186.45 | $186.07 | 3,100 |
| 09:54 AM | $186.37 | Up $0.00 | $186.45 | $186.07 | 0 |
| 09:53 AM | $185.96 | Up $0.09 | $185.96 | $185.96 | 100 |
| 09:52 AM | $185.87 | Down $ -0.30 | $185.97 | $185.71 | 1,600 |
| 09:51 AM | $186.17 | Down $ -0.08 | $186.17 | $186.17 | 100 |
| 09:50 AM | $186.25 | Up $0.02 | $186.45 | $186.20 | 800 |
| 09:49 AM | $186.23 | Up $0.05 | $186.23 | $186.08 | 500 |
| 09:48 AM | $186.18 | Up $0.07 | $186.22 | $186.16 | 600 |
| 09:46 AM | $186.11 | Down $ -0.06 | $186.11 | $186.00 | 600 |
| 09:46 AM | $186.11 | Up $0.00 | $186.11 | $186.00 | 0 |
| 09:45 AM | $186.17 | Up $0.02 | $186.17 | $186.02 | 900 |
| 09:44 AM | $186.15 | Up $0.17 | $186.15 | $186.03 | 500 |
| 09:43 AM | $185.98 | Down $ -0.31 | $186.18 | $185.98 | 1,000 |
| 09:42 AM | $186.29 | Down $ -0.06 | $186.29 | $186.29 | 100 |
| 09:41 AM | $186.35 | Up $0.15 | $186.39 | $186.32 | 300 |
| 09:40 AM | $186.20 | Down $ -0.18 | $186.51 | $186.20 | 1,300 |
| 09:39 AM | $186.38 | Up $0.05 | $186.45 | $186.24 | 500 |
| 09:38 AM | $186.33 | Up $0.03 | $186.56 | $186.33 | 2,400 |
| 09:37 AM | $186.30 | Down $ -0.48 | $186.88 | $186.30 | 1,900 |
| 09:36 AM | $186.78 | Down $ -0.15 | $187.03 | $186.70 | 1,000 |
| 09:35 AM | $186.93 | Up $0.50 | $186.93 | $186.64 | 2,400 |
| 09:34 AM | $186.43 | Up $0.28 | $186.69 | $186.18 | 3,900 |
| 09:33 AM | $186.15 | Down $ -0.02 | $186.15 | $185.84 | 1,400 |
| 09:32 AM | $186.17 | Down $ -0.14 | $186.17 | $185.89 | 1,100 |
| 09:31 AM | $186.31 | Up $1.52 | $186.31 | $184.98 | 3,000 |
| 09:30 AM | $184.79 | Up $0.18 | $186.00 | $184.71 | 5,200 |
| Previous close | $184.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $186.63 | $186.91 | $187.06 | $186.29 | 169,100 |
| 29-03-2023 | $184.61 | $184.00 | $184.72 | $183.72 | 118,100 |
| 28-03-2023 | $183.36 | $183.07 | $183.40 | $182.49 | 65,600 |
| 27-03-2023 | $182.33 | $182.82 | $183.49 | $182.24 | 120,500 |
| 24-03-2023 | $183.43 | $182.34 | $184.00 | $182.25 | 109,700 |
| 23-03-2023 | $179.98 | $182.25 | $182.26 | $179.61 | 133,500 |
| 22-03-2023 | $181.45 | $182.00 | $183.23 | $181.37 | 129,200 |
| 21-03-2023 | $182.94 | $183.52 | $183.76 | $182.39 | 119,400 |
| 20-03-2023 | $185.14 | $184.91 | $185.66 | $184.33 | 102,900 |
| 17-03-2023 | $184.62 | $185.18 | $186.18 | $184.46 | 310,000 |
| 16-03-2023 | $186.68 | $186.99 | $187.06 | $185.75 | 160,000 |
| 15-03-2023 | $185.77 | $183.75 | $185.95 | $182.96 | 224,700 |
| 14-03-2023 | $184.44 | $184.17 | $185.10 | $182.75 | 182,000 |
| 13-03-2023 | $182.09 | $182.30 | $182.92 | $181.05 | 210,700 |
| 10-03-2023 | $181.24 | $182.64 | $182.71 | $180.83 | 273,800 |
| 09-03-2023 | $183.15 | $183.45 | $185.82 | $182.91 | 191,200 |
| 08-03-2023 | $183.80 | $183.45 | $184.05 | $182.89 | 139,800 |
| 07-03-2023 | $183.32 | $182.98 | $183.97 | $182.97 | 239,700 |
| 06-03-2023 | $184.38 | $184.51 | $185.36 | $183.96 | 187,500 |
| 03-03-2023 | $182.30 | $181.01 | $182.49 | $180.84 | 182,000 |
| 02-03-2023 | $181.80 | $181.71 | $182.08 | $181.39 | 329,400 |
| 01-03-2023 | $181.52 | $182.78 | $182.78 | $181.48 | 124,300 |
| 28-02-2023 | $182.72 | $184.91 | $185.01 | $181.86 | 224,800 |
| 27-02-2023 | $184.49 | $183.79 | $185.09 | $183.62 | 97,500 |
| 24-02-2023 | $182.41 | $181.96 | $182.55 | $181.16 | 220,800 |
| 23-02-2023 | $182.56 | $182.16 | $183.53 | $181.57 | 176,600 |
| 22-02-2023 | $184.34 | $185.25 | $186.45 | $184.04 | 263,100 |
| 21-02-2023 | $183.07 | $183.15 | $183.38 | $181.89 | 245,800 |
| 17-02-2023 | $183.47 | $183.44 | $184.68 | $183.37 | 324,300 |
| 16-02-2023 | $183.35 | $182.07 | $184.67 | $181.97 | 268,400 |
Graphs are not available, please refer to the detailed table