Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
243.84 Down -2.70 (-1.11 %)
Delayed : 2025/09/13 17:00:00
- Previous close $246.54
- Opening $246.25
- Price Ask $241.20
- Price Bid $241.20
- Size Bid 2
- Size Ask 10
- Today High $246.78
- Today Low $241.86
- 52 Weeks High $284.73
- 52 Weeks Low $237.56
- Volume 331,627
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $243.84 | Up $0.03 | $243.84 | $243.84 | 88,400 |
| 03:59 PM | $243.81 | Down $ -0.07 | $243.92 | $243.67 | 16,600 |
| 03:58 PM | $243.88 | Down $ -0.06 | $244.01 | $243.88 | 7,000 |
| 03:57 PM | $243.94 | Down $ -0.10 | $244.04 | $243.92 | 4,100 |
| 03:56 PM | $244.04 | Down $ -0.14 | $244.25 | $244.04 | 3,600 |
| 03:55 PM | $244.18 | Down $ -0.27 | $244.44 | $244.18 | 1,700 |
| 03:54 PM | $244.45 | Up $0.06 | $244.50 | $244.40 | 1,500 |
| 03:53 PM | $244.39 | Down $ -0.06 | $244.45 | $244.30 | 1,600 |
| 03:51 PM | $244.45 | Down $ -0.13 | $244.51 | $244.39 | 2,400 |
| 03:51 PM | $244.45 | Up $0.00 | $244.51 | $244.39 | 0 |
| 03:50 PM | $244.58 | Up $0.15 | $244.58 | $244.29 | 1,000 |
| 03:49 PM | $244.43 | Up $0.06 | $244.47 | $244.36 | 1,100 |
| 03:48 PM | $244.37 | Down $ -0.19 | $244.49 | $244.37 | 300 |
| 03:47 PM | $244.56 | Down $ -0.17 | $244.64 | $244.56 | 500 |
| 03:46 PM | $244.73 | Down $ -0.07 | $244.73 | $244.73 | 100 |
| 03:44 PM | $244.80 | Up $0.05 | $244.81 | $244.80 | 700 |
| 03:44 PM | $244.80 | Up $0.00 | $244.81 | $244.80 | 0 |
| 03:43 PM | $244.75 | Up $0.11 | $244.75 | $244.60 | 700 |
| 03:42 PM | $244.64 | Down $ -0.07 | $244.68 | $244.64 | 300 |
| 03:40 PM | $244.71 | Down $ -0.04 | $244.75 | $244.71 | 500 |
| 03:40 PM | $244.71 | Up $0.00 | $244.75 | $244.71 | 0 |
| 03:39 PM | $244.75 | Down $ -0.02 | $244.84 | $244.75 | 900 |
| 03:38 PM | $244.77 | Down $ -0.04 | $244.77 | $244.73 | 400 |
| 03:37 PM | $244.81 | Down $ -0.06 | $244.81 | $244.81 | 100 |
| 03:36 PM | $244.88 | Down $ -0.06 | $244.95 | $244.88 | 600 |
| 03:34 PM | $244.94 | Up $0.08 | $244.96 | $244.92 | 500 |
| 03:34 PM | $244.94 | Up $0.00 | $244.96 | $244.92 | 0 |
| 03:33 PM | $244.86 | Down $ -0.07 | $244.90 | $244.86 | 300 |
| 03:32 PM | $244.93 | Down $ -0.19 | $245.00 | $244.93 | 300 |
| 03:31 PM | $245.12 | Down $ -0.02 | $245.15 | $245.07 | 600 |
| 03:29 PM | $245.14 | Up $0.03 | $245.14 | $245.10 | 400 |
| 03:29 PM | $245.14 | Up $0.00 | $245.14 | $245.10 | 0 |
| 03:27 PM | $245.11 | Up $0.02 | $245.11 | $245.11 | 100 |
| 03:27 PM | $245.11 | Up $0.00 | $245.11 | $245.11 | 0 |
| 03:26 PM | $245.09 | Down $ -0.05 | $245.09 | $245.09 | 200 |
| 03:25 PM | $245.14 | Up $0.10 | $245.18 | $245.10 | 900 |
| 03:23 PM | $245.04 | Up $0.03 | $245.04 | $245.01 | 300 |
| 03:23 PM | $245.04 | Up $0.00 | $245.04 | $245.01 | 0 |
| 03:22 PM | $245.01 | Down $ -0.08 | $245.02 | $244.96 | 900 |
| 03:21 PM | $245.09 | Down $ -0.02 | $245.09 | $245.09 | 100 |
| 03:20 PM | $245.11 | Down $ -0.08 | $245.11 | $245.11 | 400 |
| 03:19 PM | $245.19 | Down $ -0.02 | $245.20 | $245.14 | 500 |
| 03:18 PM | $245.21 | Down $ -0.09 | $245.24 | $245.21 | 600 |
| 03:17 PM | $245.30 | Up $0.04 | $245.30 | $245.30 | 100 |
| 03:16 PM | $245.27 | Up $0.14 | $245.27 | $245.18 | 800 |
| 03:15 PM | $245.12 | Down $ -0.05 | $245.17 | $245.09 | 800 |
| 03:14 PM | $245.17 | Up $0.14 | $245.17 | $245.17 | 100 |
| 03:13 PM | $245.03 | Down $ -0.04 | $245.04 | $245.03 | 600 |
| 03:12 PM | $245.07 | Up $0.05 | $245.07 | $245.07 | 100 |
| 03:09 PM | $245.02 | Up $0.05 | $245.02 | $245.02 | 100 |
| 03:09 PM | $245.02 | Up $0.00 | $245.02 | $245.02 | 0 |
| 03:09 PM | $245.02 | Up $0.00 | $245.02 | $245.02 | 0 |
| 03:08 PM | $244.97 | Up $0.11 | $244.97 | $244.88 | 1,200 |
| 03:07 PM | $244.86 | Up $0.06 | $244.86 | $244.86 | 100 |
| 03:06 PM | $244.80 | Down $ -0.02 | $244.81 | $244.80 | 800 |
| 03:01 PM | $244.82 | Up $0.05 | $244.82 | $244.82 | 100 |
| 03:01 PM | $244.82 | Up $0.00 | $244.82 | $244.82 | 0 |
| 03:01 PM | $244.82 | Up $0.00 | $244.82 | $244.82 | 0 |
| 03:01 PM | $244.82 | Up $0.00 | $244.82 | $244.82 | 0 |
| 03:01 PM | $244.82 | Up $0.00 | $244.82 | $244.82 | 0 |
| 03:00 PM | $244.77 | Up $0.03 | $244.77 | $244.74 | 500 |
| 02:59 PM | $244.74 | Up $0.07 | $244.74 | $244.71 | 1,900 |
| 02:57 PM | $244.67 | Down $ -0.03 | $244.67 | $244.67 | 200 |
| 02:57 PM | $244.67 | Up $0.00 | $244.67 | $244.67 | 0 |
| 02:56 PM | $244.70 | Down $ -0.06 | $244.70 | $244.70 | 100 |
| 02:54 PM | $244.76 | Up $0.01 | $244.76 | $244.75 | 300 |
| 02:54 PM | $244.76 | Up $0.00 | $244.76 | $244.75 | 0 |
| 02:53 PM | $244.75 | Up $0.03 | $244.81 | $244.65 | 2,900 |
| 02:52 PM | $244.72 | Up $0.03 | $244.78 | $244.72 | 1,900 |
| 02:51 PM | $244.69 | Down $ -0.06 | $244.69 | $244.69 | 200 |
| 02:50 PM | $244.75 | Up $0.06 | $244.75 | $244.69 | 500 |
| 02:49 PM | $244.69 | Up $0.09 | $244.69 | $244.62 | 400 |
| 02:48 PM | $244.60 | Up $0.00 | $244.61 | $244.60 | 300 |
| 02:46 PM | $244.60 | Up $0.06 | $244.60 | $244.52 | 300 |
| 02:46 PM | $244.60 | Up $0.00 | $244.60 | $244.52 | 0 |
| 02:43 PM | $244.54 | Up $0.08 | $244.54 | $244.54 | 100 |
| 02:43 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 02:43 PM | $244.54 | Up $0.00 | $244.54 | $244.54 | 0 |
| 02:42 PM | $244.46 | Up $0.03 | $244.46 | $244.42 | 700 |
| 02:41 PM | $244.43 | Down $ -0.02 | $244.43 | $244.43 | 200 |
| 02:40 PM | $244.45 | Up $0.11 | $244.46 | $244.40 | 700 |
| 02:39 PM | $244.34 | Up $0.05 | $244.37 | $244.34 | 200 |
| 02:37 PM | $244.29 | Up $0.00 | $244.36 | $244.29 | 200 |
| 02:37 PM | $244.29 | Up $0.00 | $244.36 | $244.29 | 0 |
| 02:36 PM | $244.29 | Up $0.05 | $244.38 | $244.24 | 1,600 |
| 02:35 PM | $244.24 | Up $0.15 | $244.24 | $244.11 | 500 |
| 02:34 PM | $244.09 | Up $0.00 | $244.09 | $244.09 | 100 |
| 02:32 PM | $244.09 | Up $0.09 | $244.09 | $244.09 | 200 |
| 02:32 PM | $244.09 | Up $0.00 | $244.09 | $244.09 | 0 |
| 02:31 PM | $244.00 | Down $ -0.01 | $244.00 | $244.00 | 200 |
| 02:28 PM | $244.01 | Down $ -0.02 | $244.08 | $244.01 | 300 |
| 02:28 PM | $244.01 | Up $0.00 | $244.08 | $244.01 | 0 |
| 02:28 PM | $244.01 | Up $0.00 | $244.08 | $244.01 | 0 |
| 02:27 PM | $244.03 | Down $ -0.05 | $244.04 | $244.03 | 700 |
| 02:26 PM | $244.08 | Down $ -0.06 | $244.08 | $244.08 | 200 |
| 02:25 PM | $244.14 | Up $0.02 | $244.14 | $244.14 | 100 |
| 02:24 PM | $244.12 | Up $0.17 | $244.13 | $243.98 | 2,200 |
| 02:19 PM | $243.95 | Up $0.30 | $243.95 | $243.73 | 3,000 |
| 02:19 PM | $243.95 | Up $0.00 | $243.95 | $243.73 | 0 |
| 02:19 PM | $243.95 | Up $0.00 | $243.95 | $243.73 | 0 |
| 02:19 PM | $243.95 | Up $0.00 | $243.95 | $243.73 | 0 |
| 02:19 PM | $243.95 | Up $0.00 | $243.95 | $243.73 | 0 |
| 02:16 PM | $243.65 | Down $ -0.01 | $243.71 | $243.65 | 500 |
| 02:16 PM | $243.65 | Up $0.00 | $243.71 | $243.65 | 0 |
| 02:16 PM | $243.65 | Up $0.00 | $243.71 | $243.65 | 0 |
| 02:14 PM | $243.66 | Down $ -0.05 | $243.75 | $243.65 | 1,200 |
| 02:14 PM | $243.66 | Up $0.00 | $243.75 | $243.65 | 0 |
| 02:13 PM | $243.71 | Down $ -0.03 | $243.71 | $243.64 | 500 |
| 02:12 PM | $243.74 | Up $0.01 | $243.74 | $243.74 | 100 |
| 02:11 PM | $243.73 | Up $0.11 | $243.73 | $243.69 | 200 |
| 02:10 PM | $243.62 | Down $ -0.01 | $243.62 | $243.59 | 400 |
| 02:09 PM | $243.63 | Down $ -0.13 | $243.70 | $243.63 | 600 |
| 02:08 PM | $243.76 | Up $0.08 | $243.76 | $243.69 | 1,100 |
| 02:07 PM | $243.68 | Up $0.26 | $243.68 | $243.64 | 300 |
| 02:04 PM | $243.42 | Up $0.14 | $243.43 | $243.33 | 1,300 |
| 02:04 PM | $243.42 | Up $0.00 | $243.43 | $243.33 | 0 |
| 02:04 PM | $243.42 | Up $0.00 | $243.43 | $243.33 | 0 |
| 02:03 PM | $243.28 | Down $ -0.01 | $243.28 | $243.28 | 100 |
| 02:02 PM | $243.29 | Up $0.12 | $243.29 | $243.21 | 400 |
| 01:58 PM | $243.17 | Up $0.38 | $243.17 | $242.89 | 2,100 |
| 01:58 PM | $243.17 | Up $0.00 | $243.17 | $242.89 | 0 |
| 01:58 PM | $243.17 | Up $0.00 | $243.17 | $242.89 | 0 |
| 01:58 PM | $243.17 | Up $0.00 | $243.17 | $242.89 | 0 |
| 01:57 PM | $242.79 | Up $0.00 | $242.79 | $242.79 | 100 |
| 01:54 PM | $242.79 | Down $ -0.18 | $242.87 | $242.79 | 600 |
| 01:54 PM | $242.79 | Up $0.00 | $242.87 | $242.79 | 0 |
| 01:54 PM | $242.79 | Up $0.00 | $242.87 | $242.79 | 0 |
| 01:52 PM | $242.97 | Down $ -0.08 | $243.08 | $242.97 | 700 |
| 01:52 PM | $242.97 | Up $0.00 | $243.08 | $242.97 | 0 |
| 01:51 PM | $243.05 | Down $ -0.06 | $243.05 | $243.05 | 400 |
| 01:50 PM | $243.11 | Up $0.00 | $243.11 | $243.04 | 400 |
| 01:48 PM | $243.11 | Down $ -0.02 | $243.11 | $243.03 | 400 |
| 01:48 PM | $243.11 | Up $0.00 | $243.11 | $243.03 | 0 |
| 01:47 PM | $243.13 | Up $0.23 | $243.13 | $242.84 | 4,500 |
| 01:46 PM | $242.90 | Up $0.00 | $242.90 | $242.90 | 200 |
| 01:45 PM | $242.90 | Up $0.07 | $242.90 | $242.89 | 700 |
| 01:44 PM | $242.83 | Down $ -0.10 | $242.93 | $242.82 | 800 |
| 01:41 PM | $242.93 | Down $ -0.09 | $242.98 | $242.93 | 400 |
| 01:41 PM | $242.93 | Up $0.00 | $242.98 | $242.93 | 0 |
| 01:41 PM | $242.93 | Up $0.00 | $242.98 | $242.93 | 0 |
| 01:40 PM | $243.02 | Up $0.34 | $243.02 | $242.70 | 400 |
| 01:39 PM | $242.68 | Up $0.15 | $242.68 | $242.51 | 2,200 |
| 01:38 PM | $242.53 | Up $0.04 | $242.53 | $242.53 | 1,000 |
| 01:36 PM | $242.49 | Up $0.07 | $242.49 | $242.49 | 100 |
| 01:36 PM | $242.49 | Up $0.00 | $242.49 | $242.49 | 0 |
| 01:35 PM | $242.42 | Up $0.01 | $242.46 | $242.42 | 300 |
| 01:33 PM | $242.41 | Down $ -0.02 | $242.41 | $242.41 | 100 |
| 01:33 PM | $242.41 | Up $0.00 | $242.41 | $242.41 | 0 |
| 01:32 PM | $242.43 | Down $ -0.07 | $242.47 | $242.41 | 1,500 |
| 01:31 PM | $242.50 | Up $0.13 | $242.50 | $242.40 | 2,600 |
| 01:30 PM | $242.37 | Up $0.06 | $242.41 | $242.33 | 1,100 |
| 01:27 PM | $242.31 | Down $ -0.06 | $242.31 | $242.31 | 100 |
| 01:27 PM | $242.31 | Up $0.00 | $242.31 | $242.31 | 0 |
| 01:27 PM | $242.31 | Up $0.00 | $242.31 | $242.31 | 0 |
| 01:26 PM | $242.37 | Down $ -0.14 | $242.46 | $242.37 | 1,000 |
| 01:25 PM | $242.51 | Up $0.03 | $242.56 | $242.41 | 600 |
| 01:24 PM | $242.48 | Down $ -0.07 | $242.48 | $242.48 | 100 |
| 01:23 PM | $242.55 | Up $0.11 | $242.55 | $242.54 | 300 |
| 01:22 PM | $242.44 | Up $0.13 | $242.44 | $242.32 | 2,100 |
| 01:19 PM | $242.31 | Up $0.04 | $242.31 | $242.27 | 700 |
| 01:19 PM | $242.31 | Up $0.00 | $242.31 | $242.27 | 0 |
| 01:19 PM | $242.31 | Up $0.00 | $242.31 | $242.27 | 0 |
| 01:18 PM | $242.27 | Up $0.09 | $242.27 | $242.21 | 1,300 |
| 01:14 PM | $242.18 | Up $0.05 | $242.18 | $242.16 | 300 |
| 01:14 PM | $242.18 | Up $0.00 | $242.18 | $242.16 | 0 |
| 01:14 PM | $242.18 | Up $0.00 | $242.18 | $242.16 | 0 |
| 01:14 PM | $242.18 | Up $0.00 | $242.18 | $242.16 | 0 |
| 01:13 PM | $242.13 | Up $0.18 | $242.13 | $242.02 | 500 |
| 01:12 PM | $241.95 | Down $ -0.07 | $241.95 | $241.95 | 200 |
| 01:11 PM | $242.02 | Down $ -0.07 | $242.04 | $242.02 | 300 |
| 01:09 PM | $242.09 | Up $0.07 | $242.09 | $242.06 | 1,600 |
| 01:09 PM | $242.09 | Up $0.00 | $242.09 | $242.06 | 0 |
| 01:07 PM | $242.02 | Up $0.06 | $242.02 | $242.02 | 200 |
| 01:07 PM | $242.02 | Up $0.00 | $242.02 | $242.02 | 0 |
| 01:06 PM | $241.96 | Up $0.00 | $241.96 | $241.96 | 200 |
| 01:05 PM | $241.96 | Up $0.05 | $241.96 | $241.86 | 1,800 |
| 01:04 PM | $241.91 | Down $ -0.04 | $241.91 | $241.91 | 100 |
| 01:00 PM | $241.95 | Down $ -0.01 | $242.04 | $241.93 | 1,200 |
| 01:00 PM | $241.95 | Up $0.00 | $242.04 | $241.93 | 0 |
| 01:00 PM | $241.95 | Up $0.00 | $242.04 | $241.93 | 0 |
| 01:00 PM | $241.95 | Up $0.00 | $242.04 | $241.93 | 0 |
| 12:57 PM | $241.96 | Down $ -0.04 | $241.96 | $241.96 | 100 |
| 12:57 PM | $241.96 | Up $0.00 | $241.96 | $241.96 | 0 |
| 12:57 PM | $241.96 | Up $0.00 | $241.96 | $241.96 | 0 |
| 12:56 PM | $242.00 | Down $ -0.13 | $242.13 | $242.00 | 1,200 |
| 12:54 PM | $242.13 | Up $0.12 | $242.13 | $242.08 | 1,200 |
| 12:54 PM | $242.13 | Up $0.00 | $242.13 | $242.08 | 0 |
| 12:52 PM | $242.01 | Down $ -0.10 | $242.06 | $241.99 | 1,200 |
| 12:52 PM | $242.01 | Up $0.00 | $242.06 | $241.99 | 0 |
| 12:51 PM | $242.11 | Down $ -0.20 | $242.41 | $242.09 | 7,800 |
| 12:50 PM | $242.31 | Down $ -0.05 | $242.31 | $242.31 | 200 |
| 12:49 PM | $242.36 | Up $0.07 | $242.36 | $242.30 | 400 |
| 12:48 PM | $242.29 | Up $0.01 | $242.30 | $242.29 | 200 |
| 12:47 PM | $242.28 | Down $ -0.06 | $242.29 | $242.28 | 500 |
| 12:46 PM | $242.34 | Down $ -0.14 | $242.41 | $242.34 | 200 |
| 12:45 PM | $242.48 | Down $ -0.05 | $242.53 | $242.48 | 300 |
| 12:44 PM | $242.53 | Up $0.10 | $242.59 | $242.51 | 400 |
| 12:43 PM | $242.43 | Up $0.10 | $242.43 | $242.33 | 1,000 |
| 12:42 PM | $242.33 | Up $0.03 | $242.35 | $242.28 | 5,100 |
| 12:41 PM | $242.30 | Up $0.01 | $242.36 | $242.28 | 4,200 |
| 12:40 PM | $242.29 | Down $ -0.01 | $242.33 | $242.24 | 6,000 |
| 12:39 PM | $242.30 | Down $ -0.12 | $242.33 | $242.30 | 200 |
| 12:38 PM | $242.42 | Up $0.04 | $242.42 | $242.39 | 300 |
| 12:36 PM | $242.38 | Down $ -0.04 | $242.38 | $242.38 | 100 |
| 12:36 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:35 PM | $242.42 | Up $0.00 | $242.42 | $242.42 | 200 |
| 12:34 PM | $242.42 | Up $0.07 | $242.42 | $242.39 | 1,200 |
| 12:31 PM | $242.35 | Up $0.01 | $242.35 | $242.29 | 2,100 |
| 12:31 PM | $242.35 | Up $0.00 | $242.35 | $242.29 | 0 |
| 12:31 PM | $242.35 | Up $0.00 | $242.35 | $242.29 | 0 |
| 12:30 PM | $242.34 | Down $ -0.01 | $242.36 | $242.34 | 700 |
| 12:29 PM | $242.35 | Down $ -0.06 | $242.35 | $242.35 | 200 |
| 12:28 PM | $242.41 | Up $0.04 | $242.41 | $242.41 | 200 |
| 12:27 PM | $242.37 | Down $ -0.03 | $242.37 | $242.37 | 100 |
| 12:26 PM | $242.40 | Up $0.04 | $242.46 | $242.36 | 1,100 |
| 12:25 PM | $242.36 | Up $0.05 | $242.36 | $242.30 | 1,200 |
| 12:24 PM | $242.31 | Down $ -0.06 | $242.35 | $242.27 | 1,700 |
| 12:23 PM | $242.37 | Up $0.01 | $242.45 | $242.37 | 300 |
| 12:22 PM | $242.36 | Down $ -0.15 | $242.51 | $242.36 | 800 |
| 12:21 PM | $242.51 | Up $0.04 | $242.51 | $242.48 | 900 |
| 12:20 PM | $242.47 | Up $0.01 | $242.47 | $242.47 | 100 |
| 12:17 PM | $242.46 | Up $0.07 | $242.46 | $242.38 | 900 |
| 12:17 PM | $242.46 | Up $0.00 | $242.46 | $242.38 | 0 |
| 12:17 PM | $242.46 | Up $0.00 | $242.46 | $242.38 | 0 |
| 12:15 PM | $242.39 | Down $ -0.01 | $242.39 | $242.31 | 1,300 |
| 12:15 PM | $242.39 | Up $0.00 | $242.39 | $242.31 | 0 |
| 12:13 PM | $242.40 | Down $ -0.36 | $242.63 | $242.39 | 1,100 |
| 12:13 PM | $242.40 | Up $0.00 | $242.63 | $242.39 | 0 |
| 12:12 PM | $242.76 | Down $ -0.07 | $242.85 | $242.68 | 1,800 |
| 12:11 PM | $242.83 | Up $0.06 | $242.83 | $242.68 | 800 |
| 12:10 PM | $242.77 | Up $0.33 | $242.77 | $242.50 | 800 |
| 12:09 PM | $242.44 | Up $0.05 | $242.44 | $242.26 | 2,600 |
| 12:08 PM | $242.39 | Down $ -0.05 | $242.42 | $242.38 | 700 |
| 12:07 PM | $242.44 | Down $ -0.11 | $242.50 | $242.38 | 600 |
| 12:06 PM | $242.55 | Down $ -0.25 | $242.73 | $242.55 | 800 |
| 12:05 PM | $242.80 | Up $0.00 | $242.82 | $242.80 | 600 |
| 12:04 PM | $242.80 | Down $ -0.07 | $242.83 | $242.80 | 700 |
| 12:02 PM | $242.87 | Down $ -0.07 | $242.87 | $242.87 | 100 |
| 12:02 PM | $242.87 | Up $0.00 | $242.87 | $242.87 | 0 |
| 12:01 PM | $242.94 | Up $0.12 | $242.94 | $242.90 | 200 |
| 12:00 PM | $242.82 | Up $0.12 | $242.82 | $242.75 | 300 |
| 11:59 AM | $242.70 | Up $0.17 | $242.70 | $242.59 | 1,100 |
| 11:58 AM | $242.53 | Down $ -0.14 | $242.59 | $242.48 | 1,800 |
| 11:57 AM | $242.67 | Up $0.08 | $242.67 | $242.67 | 100 |
| 11:56 AM | $242.59 | Down $ -0.29 | $242.91 | $242.52 | 3,700 |
| 11:55 AM | $242.88 | Down $ -0.09 | $242.88 | $242.88 | 100 |
| 11:54 AM | $242.97 | Up $0.03 | $242.97 | $242.91 | 400 |
| 11:53 AM | $242.94 | Up $0.01 | $242.94 | $242.94 | 200 |
| 11:52 AM | $242.93 | Down $ -0.03 | $242.93 | $242.93 | 200 |
| 11:50 AM | $242.96 | Down $ -0.13 | $243.09 | $242.96 | 1,600 |
| 11:50 AM | $242.96 | Up $0.00 | $243.09 | $242.96 | 0 |
| 11:49 AM | $243.09 | Down $ -0.09 | $243.09 | $243.09 | 100 |
| 11:48 AM | $243.18 | Down $ -0.06 | $243.18 | $243.17 | 200 |
| 11:47 AM | $243.24 | Down $ -0.18 | $243.37 | $243.24 | 700 |
| 11:46 AM | $243.42 | Down $ -0.07 | $243.42 | $243.42 | 100 |
| 11:44 AM | $243.49 | Up $0.08 | $243.49 | $243.49 | 100 |
| 11:44 AM | $243.49 | Up $0.00 | $243.49 | $243.49 | 0 |
| 11:43 AM | $243.41 | Up $0.13 | $243.42 | $243.35 | 300 |
| 11:42 AM | $243.28 | Up $0.07 | $243.28 | $243.28 | 200 |
| 11:40 AM | $243.21 | Up $0.09 | $243.21 | $243.04 | 500 |
| 11:40 AM | $243.21 | Up $0.00 | $243.21 | $243.04 | 0 |
| 11:39 AM | $243.12 | Up $0.01 | $243.17 | $243.12 | 400 |
| 11:37 AM | $243.11 | Down $ -0.01 | $243.11 | $243.11 | 100 |
| 11:37 AM | $243.11 | Up $0.00 | $243.11 | $243.11 | 0 |
| 11:32 AM | $243.12 | Down $ -0.21 | $243.30 | $243.12 | 700 |
| 11:32 AM | $243.12 | Up $0.00 | $243.30 | $243.12 | 0 |
| 11:32 AM | $243.12 | Up $0.00 | $243.30 | $243.12 | 0 |
| 11:32 AM | $243.12 | Up $0.00 | $243.30 | $243.12 | 0 |
| 11:32 AM | $243.12 | Up $0.00 | $243.30 | $243.12 | 0 |
| 11:31 AM | $243.33 | Down $ -0.01 | $243.38 | $243.33 | 400 |
| 11:30 AM | $243.34 | Down $ -0.10 | $243.46 | $243.34 | 700 |
| 11:29 AM | $243.44 | Up $0.04 | $243.44 | $243.39 | 400 |
| 11:28 AM | $243.40 | Down $ -0.06 | $243.48 | $243.39 | 500 |
| 11:27 AM | $243.46 | Down $ -0.05 | $243.59 | $243.46 | 600 |
| 11:26 AM | $243.51 | Down $ -0.04 | $243.51 | $243.51 | 100 |
| 11:24 AM | $243.55 | Down $ -0.07 | $243.60 | $243.55 | 400 |
| 11:24 AM | $243.55 | Up $0.00 | $243.60 | $243.55 | 0 |
| 11:22 AM | $243.62 | Down $ -0.08 | $243.77 | $243.62 | 300 |
| 11:22 AM | $243.62 | Up $0.00 | $243.77 | $243.62 | 0 |
| 11:21 AM | $243.70 | Up $0.07 | $243.70 | $243.70 | 100 |
| 11:19 AM | $243.63 | Up $0.13 | $243.64 | $243.51 | 400 |
| 11:19 AM | $243.63 | Up $0.00 | $243.64 | $243.51 | 0 |
| 11:18 AM | $243.50 | Up $0.13 | $243.50 | $243.47 | 200 |
| 11:17 AM | $243.37 | Down $ -0.07 | $243.37 | $243.37 | 100 |
| 11:16 AM | $243.44 | Down $ -0.01 | $243.44 | $243.44 | 100 |
| 11:15 AM | $243.45 | Up $0.10 | $243.50 | $243.39 | 2,800 |
| 11:14 AM | $243.35 | Down $ -0.06 | $243.35 | $243.35 | 200 |
| 11:13 AM | $243.41 | Down $ -0.14 | $243.60 | $243.41 | 700 |
| 11:12 AM | $243.55 | Up $0.07 | $243.55 | $243.36 | 900 |
| 11:11 AM | $243.48 | Down $ -0.18 | $243.56 | $243.48 | 500 |
| 11:10 AM | $243.66 | Up $0.08 | $243.66 | $243.63 | 300 |
| 11:09 AM | $243.58 | Down $ -0.22 | $243.75 | $243.58 | 1,100 |
| 11:08 AM | $243.80 | Up $0.08 | $243.80 | $243.80 | 100 |
| 11:07 AM | $243.72 | Down $ -0.04 | $243.72 | $243.72 | 100 |
| 11:05 AM | $243.76 | Down $ -0.04 | $243.78 | $243.76 | 200 |
| 11:05 AM | $243.76 | Up $0.00 | $243.78 | $243.76 | 0 |
| 11:04 AM | $243.80 | Down $ -0.04 | $243.80 | $243.80 | 200 |
| 11:01 AM | $243.84 | Up $0.01 | $243.90 | $243.84 | 300 |
| 11:01 AM | $243.84 | Up $0.00 | $243.90 | $243.84 | 0 |
| 11:01 AM | $243.84 | Up $0.00 | $243.90 | $243.84 | 0 |
| 10:59 AM | $243.83 | Up $0.10 | $243.83 | $243.83 | 100 |
| 10:59 AM | $243.83 | Up $0.00 | $243.83 | $243.83 | 0 |
| 10:57 AM | $243.73 | Down $ -0.06 | $243.73 | $243.73 | 100 |
| 10:57 AM | $243.73 | Up $0.00 | $243.73 | $243.73 | 0 |
| 10:53 AM | $243.79 | Up $0.14 | $243.79 | $243.72 | 400 |
| 10:53 AM | $243.79 | Up $0.00 | $243.79 | $243.72 | 0 |
| 10:53 AM | $243.79 | Up $0.00 | $243.79 | $243.72 | 0 |
| 10:53 AM | $243.79 | Up $0.00 | $243.79 | $243.72 | 0 |
| 10:52 AM | $243.65 | Down $ -0.29 | $243.86 | $243.65 | 400 |
| 10:51 AM | $243.94 | Down $ -0.23 | $244.06 | $243.93 | 500 |
| 10:50 AM | $244.17 | Up $0.04 | $244.17 | $244.17 | 100 |
| 10:49 AM | $244.13 | Down $ -0.11 | $244.18 | $244.12 | 300 |
| 10:48 AM | $244.24 | Up $0.11 | $244.24 | $244.06 | 300 |
| 10:47 AM | $244.13 | Down $ -0.06 | $244.13 | $244.13 | 100 |
| 10:45 AM | $244.19 | Down $ -0.12 | $244.25 | $244.19 | 600 |
| 10:45 AM | $244.19 | Up $0.00 | $244.25 | $244.19 | 0 |
| 10:43 AM | $244.31 | Up $0.12 | $244.43 | $244.31 | 700 |
| 10:43 AM | $244.31 | Up $0.00 | $244.43 | $244.31 | 0 |
| 10:41 AM | $244.19 | Down $ -0.05 | $244.24 | $244.19 | 600 |
| 10:41 AM | $244.19 | Up $0.00 | $244.24 | $244.19 | 0 |
| 10:39 AM | $244.24 | Up $0.17 | $244.25 | $244.16 | 300 |
| 10:39 AM | $244.24 | Up $0.00 | $244.25 | $244.16 | 0 |
| 10:38 AM | $244.07 | Up $0.03 | $244.13 | $244.07 | 400 |
| 10:37 AM | $244.04 | Up $0.16 | $244.04 | $243.97 | 200 |
| 10:36 AM | $243.88 | Up $0.07 | $243.88 | $243.88 | 100 |
| 10:35 AM | $243.81 | Up $0.12 | $243.81 | $243.81 | 100 |
| 10:34 AM | $243.69 | Down $ -0.27 | $243.95 | $243.69 | 1,200 |
| 10:32 AM | $243.96 | Up $0.27 | $243.96 | $243.69 | 1,000 |
| 10:32 AM | $243.96 | Up $0.00 | $243.96 | $243.69 | 0 |
| 10:30 AM | $243.69 | Down $ -0.15 | $243.76 | $243.67 | 600 |
| 10:30 AM | $243.69 | Up $0.00 | $243.76 | $243.67 | 0 |
| 10:29 AM | $243.84 | Down $ -0.39 | $244.18 | $243.84 | 900 |
| 10:28 AM | $244.23 | Up $0.09 | $244.23 | $244.23 | 100 |
| 10:27 AM | $244.14 | Up $0.23 | $244.14 | $243.98 | 400 |
| 10:26 AM | $243.91 | Down $ -0.21 | $244.09 | $243.90 | 2,700 |
| 10:25 AM | $244.12 | Down $ -0.32 | $244.53 | $244.12 | 2,000 |
| 10:24 AM | $244.44 | Down $ -0.06 | $244.50 | $244.36 | 700 |
| 10:23 AM | $244.50 | Down $ -0.20 | $244.67 | $244.50 | 800 |
| 10:22 AM | $244.70 | Up $0.07 | $244.70 | $244.70 | 100 |
| 10:21 AM | $244.63 | Down $ -0.11 | $244.79 | $244.63 | 400 |
| 10:20 AM | $244.74 | Up $0.02 | $244.80 | $244.74 | 300 |
| 10:19 AM | $244.72 | Down $ -0.06 | $244.79 | $244.72 | 200 |
| 10:18 AM | $244.78 | Up $0.16 | $244.78 | $244.65 | 900 |
| 10:17 AM | $244.62 | Down $ -0.14 | $244.85 | $244.62 | 900 |
| 10:16 AM | $244.76 | Up $0.01 | $244.76 | $244.68 | 200 |
| 10:15 AM | $244.75 | Down $ -0.03 | $244.75 | $244.75 | 100 |
| 10:14 AM | $244.78 | Down $ -0.20 | $244.98 | $244.78 | 700 |
| 10:13 AM | $244.98 | Down $ -0.01 | $244.99 | $244.98 | 300 |
| 10:12 AM | $244.99 | Down $ -0.22 | $245.08 | $244.99 | 1,500 |
| 10:11 AM | $245.21 | Down $ -0.29 | $245.43 | $245.12 | 700 |
| 10:10 AM | $245.50 | Up $0.17 | $245.50 | $245.26 | 1,000 |
| 10:09 AM | $245.33 | Down $ -0.11 | $245.37 | $245.33 | 300 |
| 10:08 AM | $245.44 | Down $ -0.04 | $245.71 | $245.44 | 1,000 |
| 10:07 AM | $245.48 | Up $0.11 | $245.54 | $245.48 | 500 |
| 10:06 AM | $245.37 | Up $0.13 | $245.43 | $245.27 | 500 |
| 10:05 AM | $245.24 | Down $ -0.28 | $245.45 | $245.10 | 1,100 |
| 10:04 AM | $245.52 | Up $0.07 | $245.52 | $245.52 | 100 |
| 10:03 AM | $245.45 | Up $0.16 | $245.45 | $245.36 | 300 |
| 10:02 AM | $245.29 | Up $0.07 | $245.29 | $245.17 | 300 |
| 10:01 AM | $245.22 | Down $ -0.25 | $245.57 | $245.22 | 2,200 |
| 10:00 AM | $245.47 | Up $0.02 | $245.52 | $245.33 | 1,400 |
| 09:59 AM | $245.45 | Down $ -0.39 | $245.76 | $245.45 | 1,000 |
| 09:57 AM | $245.84 | Up $0.00 | $245.84 | $245.84 | 100 |
| 09:57 AM | $245.84 | Up $0.00 | $245.84 | $245.84 | 0 |
| 09:56 AM | $245.84 | Down $ -0.07 | $245.90 | $245.84 | 300 |
| 09:55 AM | $245.91 | Down $ -0.20 | $245.98 | $245.89 | 400 |
| 09:54 AM | $246.11 | Up $0.21 | $246.11 | $246.08 | 200 |
| 09:53 AM | $245.90 | Down $ -0.06 | $245.90 | $245.90 | 200 |
| 09:50 AM | $245.96 | Down $ -0.16 | $246.18 | $245.96 | 400 |
| 09:50 AM | $245.96 | Up $0.00 | $246.18 | $245.96 | 0 |
| 09:50 AM | $245.96 | Up $0.00 | $246.18 | $245.96 | 0 |
| 09:49 AM | $246.12 | Up $0.04 | $246.19 | $246.08 | 400 |
| 09:48 AM | $246.08 | Up $0.12 | $246.13 | $245.97 | 300 |
| 09:47 AM | $245.96 | Up $0.00 | $245.96 | $245.96 | 100 |
| 09:46 AM | $245.96 | Up $0.03 | $246.09 | $245.93 | 600 |
| 09:45 AM | $245.93 | Down $ -0.71 | $246.54 | $245.93 | 1,400 |
| 09:44 AM | $246.64 | Down $ -0.07 | $246.64 | $246.64 | 100 |
| 09:42 AM | $246.71 | Down $ -0.03 | $246.71 | $246.71 | 100 |
| 09:42 AM | $246.71 | Up $0.00 | $246.71 | $246.71 | 0 |
| 09:41 AM | $246.74 | Up $0.17 | $246.78 | $246.64 | 700 |
| 09:40 AM | $246.57 | Down $ -0.04 | $246.70 | $246.57 | 1,000 |
| 09:39 AM | $246.61 | Up $0.36 | $246.65 | $246.45 | 1,100 |
| 09:30 AM | $246.25 | Down $ -0.29 | $246.25 | $246.25 | 1,900 |
| 09:30 AM | $246.25 | Up $0.00 | $246.25 | $246.25 | 0 |
| 09:30 AM | $246.25 | Up $0.00 | $246.25 | $246.25 | 0 |
| 09:30 AM | $246.25 | Up $0.00 | $246.25 | $246.25 | 0 |
| 09:30 AM | $246.25 | Up $0.00 | $246.25 | $246.25 | 0 |
| 09:30 AM | $246.25 | Up $0.00 | $246.25 | $246.25 | 0 |
| 09:30 AM | $246.25 | Up $0.00 | $246.25 | $246.25 | 0 |
| 09:30 AM | $246.25 | Up $0.00 | $246.25 | $246.25 | 0 |
| 09:30 AM | $246.25 | Up $0.00 | $246.25 | $246.25 | 0 |
| Previous close | $246.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2025 | $243.84 | $242.76 | $245.30 | $241.86 | 260,300 |
| 11-09-2025 | $246.54 | $246.36 | $247.19 | $245.62 | 191,300 |
| 10-09-2025 | $244.30 | $244.67 | $245.17 | $244.00 | 247,000 |
| 09-09-2025 | $246.16 | $246.12 | $246.81 | $245.25 | 201,200 |
| 08-09-2025 | $246.28 | $245.98 | $246.70 | $245.12 | 217,300 |
| 05-09-2025 | $248.41 | $247.90 | $248.98 | $247.38 | 158,800 |
| 04-09-2025 | $250.67 | $251.51 | $251.93 | $249.94 | 162,000 |
| 03-09-2025 | $249.31 | $249.39 | $249.52 | $247.98 | 186,300 |
| 02-09-2025 | $251.91 | $251.40 | $252.53 | $249.71 | 287,500 |
| 29-08-2025 | $253.80 | $253.61 | $254.59 | $253.31 | 117,100 |
| 28-08-2025 | $252.08 | $250.73 | $252.53 | $250.67 | 121,000 |
| 27-08-2025 | $252.65 | $252.63 | $252.85 | $251.69 | 104,500 |
| 26-08-2025 | $252.83 | $251.66 | $253.18 | $251.38 | 152,700 |
| 25-08-2025 | $252.57 | $253.42 | $254.27 | $252.56 | 83,800 |
| 22-08-2025 | $255.55 | $257.66 | $257.66 | $254.37 | 243,400 |
| 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 |
Graphs are not available, please refer to the detailed table