Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
254.38 Down -0.34 (-0.13 %)
Delayed : 2025/06/30 17:40:00
- Previous close $254.72
- Opening $255.06
- Price Ask $253.50
- Price Bid $253.50
- Size Bid 8
- Size Ask 3
- Today High $255.34
- Today Low $253.07
- 52 Weeks High $284.73
- 52 Weeks Low $237.07
- Volume 233,378
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $254.38 | Up $0.07 | $254.38 | $254.38 | 51,800 |
| 03:59 PM | $254.31 | Down $ -0.03 | $254.50 | $254.31 | 5,600 |
| 03:58 PM | $254.34 | Down $ -0.03 | $254.57 | $254.34 | 3,600 |
| 03:57 PM | $254.37 | Down $ -0.05 | $254.43 | $254.36 | 1,700 |
| 03:56 PM | $254.42 | Down $ -0.22 | $254.65 | $254.39 | 7,500 |
| 03:55 PM | $254.64 | Down $ -0.08 | $254.79 | $254.59 | 2,600 |
| 03:54 PM | $254.72 | Down $ -0.11 | $254.82 | $254.72 | 2,400 |
| 03:53 PM | $254.83 | Up $0.08 | $254.83 | $254.75 | 1,800 |
| 03:52 PM | $254.75 | Up $0.05 | $254.76 | $254.69 | 1,600 |
| 03:51 PM | $254.70 | Up $0.08 | $254.74 | $254.57 | 1,300 |
| 03:50 PM | $254.62 | Up $0.20 | $254.62 | $254.28 | 4,700 |
| 03:49 PM | $254.42 | Down $ -0.14 | $254.58 | $254.42 | 800 |
| 03:48 PM | $254.56 | Up $0.07 | $254.56 | $254.56 | 100 |
| 03:47 PM | $254.49 | Up $0.00 | $254.56 | $254.48 | 500 |
| 03:46 PM | $254.49 | Up $0.16 | $254.55 | $254.32 | 700 |
| 03:45 PM | $254.33 | Down $ -0.04 | $254.37 | $254.33 | 300 |
| 03:44 PM | $254.37 | Down $ -0.21 | $254.55 | $254.37 | 1,800 |
| 03:43 PM | $254.58 | Up $0.04 | $254.58 | $254.58 | 100 |
| 03:42 PM | $254.54 | Up $0.01 | $254.66 | $254.54 | 500 |
| 03:41 PM | $254.53 | Up $0.10 | $254.58 | $254.53 | 300 |
| 03:40 PM | $254.43 | Up $0.08 | $254.43 | $254.35 | 600 |
| 03:39 PM | $254.35 | Up $0.00 | $254.35 | $254.34 | 700 |
| 03:38 PM | $254.35 | Down $ -0.16 | $254.45 | $254.33 | 700 |
| 03:37 PM | $254.51 | Up $0.00 | $254.54 | $254.51 | 700 |
| 03:36 PM | $254.51 | Down $ -0.02 | $254.52 | $254.46 | 1,100 |
| 03:35 PM | $254.53 | Up $0.04 | $254.58 | $254.53 | 600 |
| 03:34 PM | $254.49 | Up $0.00 | $254.50 | $254.45 | 2,100 |
| 03:33 PM | $254.49 | Down $ -0.02 | $254.52 | $254.49 | 300 |
| 03:32 PM | $254.51 | Down $ -0.08 | $254.59 | $254.51 | 400 |
| 03:31 PM | $254.59 | Up $0.00 | $254.59 | $254.56 | 500 |
| 03:30 PM | $254.59 | Down $ -0.04 | $254.61 | $254.59 | 500 |
| 03:29 PM | $254.63 | Down $ -0.03 | $254.63 | $254.63 | 100 |
| 03:28 PM | $254.66 | Down $ -0.01 | $254.66 | $254.66 | 200 |
| 03:27 PM | $254.67 | Up $0.11 | $254.67 | $254.56 | 900 |
| 03:26 PM | $254.56 | Down $ -0.01 | $254.56 | $254.52 | 600 |
| 03:25 PM | $254.57 | Up $0.02 | $254.57 | $254.56 | 300 |
| 03:24 PM | $254.55 | Up $0.03 | $254.55 | $254.45 | 400 |
| 03:21 PM | $254.52 | Up $0.05 | $254.55 | $254.50 | 500 |
| 03:21 PM | $254.52 | Up $0.00 | $254.55 | $254.50 | 0 |
| 03:21 PM | $254.52 | Up $0.00 | $254.55 | $254.50 | 0 |
| 03:20 PM | $254.47 | Up $0.15 | $254.47 | $254.35 | 900 |
| 03:19 PM | $254.32 | Up $0.02 | $254.32 | $254.31 | 300 |
| 03:18 PM | $254.30 | Down $ -0.15 | $254.46 | $254.27 | 700 |
| 03:17 PM | $254.45 | Down $ -0.02 | $254.45 | $254.45 | 100 |
| 03:15 PM | $254.47 | Up $0.08 | $254.47 | $254.39 | 1,100 |
| 03:15 PM | $254.47 | Up $0.00 | $254.47 | $254.39 | 0 |
| 03:14 PM | $254.39 | Down $ -0.03 | $254.44 | $254.36 | 900 |
| 03:13 PM | $254.42 | Up $0.07 | $254.42 | $254.39 | 500 |
| 03:12 PM | $254.35 | Down $ -0.04 | $254.40 | $254.35 | 300 |
| 03:11 PM | $254.39 | Down $ -0.01 | $254.39 | $254.39 | 100 |
| 03:10 PM | $254.40 | Up $0.32 | $254.40 | $254.12 | 1,700 |
| 03:09 PM | $254.08 | Up $0.06 | $254.08 | $254.08 | 100 |
| 03:08 PM | $254.02 | Up $0.01 | $254.05 | $254.00 | 1,500 |
| 03:06 PM | $254.01 | Down $ -0.04 | $254.03 | $254.01 | 200 |
| 03:06 PM | $254.01 | Up $0.00 | $254.03 | $254.01 | 0 |
| 03:05 PM | $254.05 | Down $ -0.17 | $254.25 | $254.05 | 1,600 |
| 03:04 PM | $254.22 | Up $0.02 | $254.27 | $254.19 | 700 |
| 03:03 PM | $254.20 | Up $0.07 | $254.20 | $254.19 | 900 |
| 03:02 PM | $254.13 | Down $ -0.03 | $254.14 | $254.12 | 1,700 |
| 03:01 PM | $254.16 | Up $0.03 | $254.16 | $254.14 | 800 |
| 03:00 PM | $254.12 | Up $0.03 | $254.12 | $254.07 | 900 |
| 02:58 PM | $254.09 | Down $ -0.02 | $254.09 | $254.09 | 100 |
| 02:58 PM | $254.09 | Up $0.00 | $254.09 | $254.09 | 0 |
| 02:57 PM | $254.11 | Up $0.03 | $254.13 | $254.11 | 400 |
| 02:56 PM | $254.08 | Up $0.05 | $254.08 | $254.02 | 1,300 |
| 02:55 PM | $254.03 | Down $ -0.01 | $254.03 | $253.99 | 600 |
| 02:53 PM | $254.04 | Down $ -0.05 | $254.06 | $254.04 | 200 |
| 02:53 PM | $254.04 | Up $0.00 | $254.06 | $254.04 | 0 |
| 02:52 PM | $254.09 | Up $0.02 | $254.09 | $254.09 | 200 |
| 02:51 PM | $254.07 | Down $ -0.04 | $254.11 | $254.07 | 800 |
| 02:50 PM | $254.11 | Down $ -0.01 | $254.13 | $254.11 | 500 |
| 02:49 PM | $254.12 | Up $0.05 | $254.15 | $254.08 | 1,100 |
| 02:47 PM | $254.07 | Down $ -0.03 | $254.07 | $254.07 | 100 |
| 02:47 PM | $254.07 | Up $0.00 | $254.07 | $254.07 | 0 |
| 02:46 PM | $254.10 | Up $0.08 | $254.10 | $254.09 | 300 |
| 02:45 PM | $254.02 | Up $0.08 | $254.02 | $253.99 | 900 |
| 02:44 PM | $253.94 | Down $ -0.04 | $253.94 | $253.94 | 100 |
| 02:43 PM | $253.98 | Up $0.07 | $253.98 | $253.85 | 2,100 |
| 02:42 PM | $253.91 | Up $0.04 | $253.91 | $253.91 | 100 |
| 02:41 PM | $253.87 | Up $0.05 | $253.87 | $253.79 | 600 |
| 02:40 PM | $253.82 | Down $ -0.09 | $253.85 | $253.78 | 700 |
| 02:39 PM | $253.91 | Up $0.04 | $253.91 | $253.91 | 100 |
| 02:38 PM | $253.87 | Up $0.06 | $253.87 | $253.83 | 600 |
| 02:37 PM | $253.81 | Up $0.02 | $253.81 | $253.81 | 400 |
| 02:36 PM | $253.79 | Down $ -0.11 | $253.84 | $253.79 | 500 |
| 02:35 PM | $253.90 | Up $0.05 | $253.90 | $253.89 | 400 |
| 02:34 PM | $253.85 | Up $0.04 | $253.90 | $253.85 | 300 |
| 02:32 PM | $253.81 | Up $0.06 | $253.81 | $253.81 | 200 |
| 02:32 PM | $253.81 | Up $0.00 | $253.81 | $253.81 | 0 |
| 02:31 PM | $253.75 | Down $ -0.04 | $253.75 | $253.68 | 1,300 |
| 02:30 PM | $253.79 | Down $ -0.02 | $253.79 | $253.75 | 1,400 |
| 02:29 PM | $253.81 | Down $ -0.04 | $253.81 | $253.81 | 200 |
| 02:28 PM | $253.86 | Down $ -0.03 | $253.86 | $253.86 | 100 |
| 02:27 PM | $253.89 | Down $ -0.01 | $253.89 | $253.84 | 300 |
| 02:26 PM | $253.90 | Up $0.11 | $253.90 | $253.81 | 800 |
| 02:24 PM | $253.79 | Down $ -0.04 | $253.79 | $253.79 | 200 |
| 02:24 PM | $253.79 | Up $0.00 | $253.79 | $253.79 | 0 |
| 02:23 PM | $253.83 | Down $ -0.11 | $253.96 | $253.83 | 700 |
| 02:22 PM | $253.94 | Up $0.00 | $253.94 | $253.92 | 300 |
| 02:21 PM | $253.94 | Up $0.12 | $253.94 | $253.86 | 900 |
| 02:20 PM | $253.82 | Down $ -0.03 | $253.84 | $253.82 | 400 |
| 02:19 PM | $253.85 | Down $ -0.04 | $253.88 | $253.81 | 2,100 |
| 02:17 PM | $253.89 | Down $ -0.04 | $253.91 | $253.89 | 400 |
| 02:17 PM | $253.89 | Up $0.00 | $253.91 | $253.89 | 0 |
| 02:15 PM | $253.93 | Up $0.05 | $253.93 | $253.89 | 1,100 |
| 02:15 PM | $253.93 | Up $0.00 | $253.93 | $253.89 | 0 |
| 02:14 PM | $253.88 | Up $0.01 | $253.88 | $253.81 | 1,100 |
| 02:13 PM | $253.87 | Down $ -0.10 | $253.95 | $253.87 | 600 |
| 02:12 PM | $253.97 | Down $ -0.17 | $254.11 | $253.97 | 600 |
| 02:11 PM | $254.14 | Down $ -0.10 | $254.19 | $254.14 | 500 |
| 02:10 PM | $254.24 | Up $0.11 | $254.24 | $254.19 | 500 |
| 02:09 PM | $254.14 | Up $0.00 | $254.14 | $254.10 | 300 |
| 02:08 PM | $254.13 | Up $0.01 | $254.13 | $254.10 | 900 |
| 02:07 PM | $254.12 | Down $ -0.03 | $254.16 | $254.12 | 500 |
| 02:06 PM | $254.15 | Down $ -0.01 | $254.18 | $254.15 | 300 |
| 02:05 PM | $254.16 | Down $ -0.03 | $254.16 | $254.11 | 500 |
| 02:03 PM | $254.19 | Up $0.09 | $254.19 | $254.10 | 400 |
| 02:03 PM | $254.19 | Up $0.00 | $254.19 | $254.10 | 0 |
| 02:02 PM | $254.10 | Up $0.16 | $254.10 | $254.02 | 800 |
| 02:01 PM | $253.94 | Up $0.15 | $253.94 | $253.93 | 500 |
| 02:00 PM | $253.79 | Down $ -0.02 | $253.89 | $253.78 | 2,300 |
| 01:58 PM | $253.81 | Up $0.17 | $253.81 | $253.66 | 1,800 |
| 01:58 PM | $253.81 | Up $0.00 | $253.81 | $253.66 | 0 |
| 01:57 PM | $253.64 | Up $0.06 | $253.65 | $253.54 | 800 |
| 01:56 PM | $253.58 | Down $ -0.07 | $253.63 | $253.53 | 900 |
| 01:55 PM | $253.65 | Up $0.12 | $253.65 | $253.59 | 800 |
| 01:54 PM | $253.53 | Down $ -0.10 | $253.53 | $253.53 | 100 |
| 01:53 PM | $253.64 | Down $ -0.03 | $253.67 | $253.61 | 500 |
| 01:51 PM | $253.67 | Down $ -0.05 | $253.67 | $253.67 | 100 |
| 01:51 PM | $253.67 | Up $0.00 | $253.67 | $253.67 | 0 |
| 01:49 PM | $253.72 | Down $ -0.16 | $253.82 | $253.72 | 900 |
| 01:49 PM | $253.72 | Up $0.00 | $253.82 | $253.72 | 0 |
| 01:47 PM | $253.88 | Up $0.12 | $253.88 | $253.88 | 100 |
| 01:47 PM | $253.88 | Up $0.00 | $253.88 | $253.88 | 0 |
| 01:45 PM | $253.76 | Down $ -0.03 | $253.76 | $253.76 | 200 |
| 01:45 PM | $253.76 | Up $0.00 | $253.76 | $253.76 | 0 |
| 01:44 PM | $253.79 | Down $ -0.03 | $253.80 | $253.79 | 200 |
| 01:43 PM | $253.82 | Up $0.04 | $253.82 | $253.82 | 100 |
| 01:42 PM | $253.78 | Up $0.15 | $253.78 | $253.74 | 600 |
| 01:41 PM | $253.63 | Down $ -0.14 | $253.76 | $253.63 | 400 |
| 01:40 PM | $253.77 | Up $0.00 | $253.77 | $253.77 | 200 |
| 01:38 PM | $253.77 | Down $ -0.17 | $253.89 | $253.77 | 300 |
| 01:38 PM | $253.77 | Up $0.00 | $253.89 | $253.77 | 0 |
| 01:37 PM | $253.95 | Up $0.03 | $253.95 | $253.89 | 200 |
| 01:34 PM | $253.91 | Down $ -0.09 | $253.98 | $253.91 | 400 |
| 01:34 PM | $253.91 | Up $0.00 | $253.98 | $253.91 | 0 |
| 01:34 PM | $253.91 | Up $0.00 | $253.98 | $253.91 | 0 |
| 01:30 PM | $254.00 | Down $ -0.12 | $254.05 | $254.00 | 200 |
| 01:30 PM | $254.00 | Up $0.00 | $254.05 | $254.00 | 0 |
| 01:30 PM | $254.00 | Up $0.00 | $254.05 | $254.00 | 0 |
| 01:30 PM | $254.00 | Up $0.00 | $254.05 | $254.00 | 0 |
| 01:29 PM | $254.12 | Up $0.01 | $254.19 | $254.07 | 1,200 |
| 01:28 PM | $254.11 | Down $ -0.11 | $254.18 | $254.11 | 500 |
| 01:27 PM | $254.22 | Down $ -0.03 | $254.22 | $254.22 | 200 |
| 01:26 PM | $254.25 | Up $0.06 | $254.25 | $254.23 | 400 |
| 01:25 PM | $254.19 | Down $ -0.02 | $254.20 | $254.19 | 400 |
| 01:24 PM | $254.21 | Down $ -0.01 | $254.21 | $254.21 | 200 |
| 01:22 PM | $254.22 | Up $0.03 | $254.22 | $254.16 | 900 |
| 01:22 PM | $254.22 | Up $0.00 | $254.22 | $254.16 | 0 |
| 01:21 PM | $254.19 | Up $0.11 | $254.19 | $254.15 | 300 |
| 01:19 PM | $254.08 | Up $0.04 | $254.09 | $254.08 | 200 |
| 01:19 PM | $254.08 | Up $0.00 | $254.09 | $254.08 | 0 |
| 01:17 PM | $254.04 | Down $ -0.08 | $254.04 | $254.04 | 100 |
| 01:17 PM | $254.04 | Up $0.00 | $254.04 | $254.04 | 0 |
| 01:15 PM | $254.12 | Down $ -0.07 | $254.12 | $254.12 | 100 |
| 01:15 PM | $254.12 | Up $0.00 | $254.12 | $254.12 | 0 |
| 01:14 PM | $254.19 | Up $0.03 | $254.19 | $254.17 | 300 |
| 01:12 PM | $254.16 | Up $0.04 | $254.20 | $254.16 | 400 |
| 01:12 PM | $254.16 | Up $0.00 | $254.20 | $254.16 | 0 |
| 01:11 PM | $254.12 | Down $ -0.10 | $254.16 | $254.12 | 300 |
| 01:10 PM | $254.22 | Down $ -0.05 | $254.22 | $254.22 | 300 |
| 01:09 PM | $254.27 | Up $0.05 | $254.27 | $254.27 | 100 |
| 01:08 PM | $254.22 | Down $ -0.12 | $254.38 | $254.22 | 600 |
| 01:07 PM | $254.34 | Down $ -0.13 | $254.44 | $254.34 | 400 |
| 01:04 PM | $254.47 | Up $0.05 | $254.57 | $254.37 | 2,600 |
| 01:04 PM | $254.47 | Up $0.00 | $254.57 | $254.37 | 0 |
| 01:04 PM | $254.47 | Up $0.00 | $254.57 | $254.37 | 0 |
| 01:03 PM | $254.42 | Up $0.00 | $254.42 | $254.33 | 600 |
| 01:02 PM | $254.42 | Up $0.06 | $254.43 | $254.41 | 300 |
| 01:01 PM | $254.36 | Up $0.15 | $254.36 | $254.29 | 300 |
| 01:00 PM | $254.21 | Up $0.25 | $254.21 | $254.04 | 1,400 |
| 12:59 PM | $253.96 | Down $ -0.03 | $253.99 | $253.96 | 1,000 |
| 12:58 PM | $254.00 | Up $0.03 | $254.00 | $254.00 | 1,000 |
| 12:57 PM | $253.97 | Up $0.00 | $253.99 | $253.97 | 500 |
| 12:53 PM | $253.97 | Up $0.03 | $254.04 | $253.97 | 300 |
| 12:53 PM | $253.97 | Up $0.00 | $254.04 | $253.97 | 0 |
| 12:53 PM | $253.97 | Up $0.00 | $254.04 | $253.97 | 0 |
| 12:53 PM | $253.97 | Up $0.00 | $254.04 | $253.97 | 0 |
| 12:52 PM | $253.95 | Down $ -0.02 | $253.95 | $253.95 | 1,400 |
| 12:51 PM | $253.96 | Down $ -0.08 | $253.98 | $253.96 | 300 |
| 12:50 PM | $254.05 | Up $0.03 | $254.05 | $254.05 | 200 |
| 12:48 PM | $254.01 | Down $ -0.05 | $254.02 | $254.01 | 300 |
| 12:48 PM | $254.01 | Up $0.00 | $254.02 | $254.01 | 0 |
| 12:46 PM | $254.06 | Down $ -0.09 | $254.06 | $254.06 | 100 |
| 12:46 PM | $254.06 | Up $0.00 | $254.06 | $254.06 | 0 |
| 12:45 PM | $254.15 | Up $0.03 | $254.15 | $254.12 | 2,400 |
| 12:44 PM | $254.11 | Up $0.00 | $254.12 | $254.09 | 600 |
| 12:43 PM | $254.11 | Up $0.00 | $254.11 | $254.11 | 100 |
| 12:42 PM | $254.11 | Up $0.05 | $254.11 | $254.11 | 100 |
| 12:39 PM | $254.06 | Up $0.03 | $254.06 | $254.06 | 100 |
| 12:39 PM | $254.06 | Up $0.00 | $254.06 | $254.06 | 0 |
| 12:39 PM | $254.06 | Up $0.00 | $254.06 | $254.06 | 0 |
| 12:38 PM | $254.04 | Up $0.06 | $254.07 | $254.04 | 200 |
| 12:37 PM | $253.97 | Up $0.04 | $254.03 | $253.97 | 1,500 |
| 12:36 PM | $253.93 | Up $0.09 | $253.93 | $253.90 | 1,400 |
| 12:35 PM | $253.84 | Up $0.25 | $253.84 | $253.75 | 300 |
| 12:34 PM | $253.59 | Up $0.02 | $253.68 | $253.59 | 1,700 |
| 12:33 PM | $253.57 | Down $ -0.04 | $253.58 | $253.57 | 200 |
| 12:31 PM | $253.61 | Up $0.03 | $253.62 | $253.61 | 300 |
| 12:31 PM | $253.61 | Up $0.00 | $253.62 | $253.61 | 0 |
| 12:30 PM | $253.58 | Down $ -0.02 | $253.64 | $253.58 | 300 |
| 12:29 PM | $253.60 | Up $0.04 | $253.63 | $253.60 | 200 |
| 12:28 PM | $253.56 | Down $0.00 | $253.56 | $253.56 | 500 |
| 12:27 PM | $253.57 | Down $0.00 | $253.57 | $253.57 | 200 |
| 12:26 PM | $253.57 | Up $0.01 | $253.57 | $253.57 | 100 |
| 12:25 PM | $253.56 | Up $0.00 | $253.56 | $253.56 | 300 |
| 12:24 PM | $253.56 | Down $ -0.07 | $253.56 | $253.56 | 100 |
| 12:23 PM | $253.63 | Down $ -0.02 | $253.66 | $253.63 | 800 |
| 12:22 PM | $253.65 | Up $0.06 | $253.65 | $253.60 | 1,200 |
| 12:21 PM | $253.59 | Down $ -0.02 | $253.59 | $253.59 | 100 |
| 12:19 PM | $253.61 | Down $ -0.05 | $253.64 | $253.61 | 300 |
| 12:19 PM | $253.61 | Up $0.00 | $253.64 | $253.61 | 0 |
| 12:15 PM | $253.66 | Down $ -0.01 | $253.66 | $253.66 | 200 |
| 12:15 PM | $253.66 | Up $0.00 | $253.66 | $253.66 | 0 |
| 12:15 PM | $253.66 | Up $0.00 | $253.66 | $253.66 | 0 |
| 12:15 PM | $253.66 | Up $0.00 | $253.66 | $253.66 | 0 |
| 12:14 PM | $253.67 | Up $0.00 | $253.67 | $253.67 | 100 |
| 12:13 PM | $253.67 | Up $0.00 | $253.67 | $253.64 | 600 |
| 12:10 PM | $253.67 | Down $ -0.10 | $253.75 | $253.67 | 900 |
| 12:10 PM | $253.67 | Up $0.00 | $253.75 | $253.67 | 0 |
| 12:10 PM | $253.67 | Up $0.00 | $253.75 | $253.67 | 0 |
| 12:09 PM | $253.77 | Down $ -0.06 | $253.77 | $253.77 | 100 |
| 12:05 PM | $253.83 | Up $0.02 | $253.83 | $253.83 | 100 |
| 12:05 PM | $253.83 | Up $0.00 | $253.83 | $253.83 | 0 |
| 12:05 PM | $253.83 | Up $0.00 | $253.83 | $253.83 | 0 |
| 12:05 PM | $253.83 | Up $0.00 | $253.83 | $253.83 | 0 |
| 12:04 PM | $253.81 | Up $0.25 | $253.81 | $253.69 | 400 |
| 12:03 PM | $253.56 | Down $ -0.06 | $253.56 | $253.56 | 100 |
| 12:02 PM | $253.62 | Up $0.02 | $253.62 | $253.62 | 100 |
| 11:59 AM | $253.60 | Down $ -0.06 | $253.60 | $253.59 | 200 |
| 11:59 AM | $253.60 | Up $0.00 | $253.60 | $253.59 | 0 |
| 11:59 AM | $253.60 | Up $0.00 | $253.60 | $253.59 | 0 |
| 11:55 AM | $253.66 | Down $ -0.01 | $253.69 | $253.63 | 500 |
| 11:55 AM | $253.66 | Up $0.00 | $253.69 | $253.63 | 0 |
| 11:55 AM | $253.66 | Up $0.00 | $253.69 | $253.63 | 0 |
| 11:55 AM | $253.66 | Up $0.00 | $253.69 | $253.63 | 0 |
| 11:54 AM | $253.67 | Down $ -0.01 | $253.67 | $253.67 | 200 |
| 11:53 AM | $253.68 | Down $ -0.01 | $253.71 | $253.68 | 200 |
| 11:51 AM | $253.69 | Up $0.01 | $253.69 | $253.69 | 100 |
| 11:51 AM | $253.69 | Up $0.00 | $253.69 | $253.69 | 0 |
| 11:47 AM | $253.68 | Up $0.08 | $253.68 | $253.68 | 100 |
| 11:47 AM | $253.68 | Up $0.00 | $253.68 | $253.68 | 0 |
| 11:47 AM | $253.68 | Up $0.00 | $253.68 | $253.68 | 0 |
| 11:47 AM | $253.68 | Up $0.00 | $253.68 | $253.68 | 0 |
| 11:46 AM | $253.60 | Up $0.04 | $253.60 | $253.60 | 100 |
| 11:44 AM | $253.56 | Down $ -0.09 | $253.64 | $253.56 | 200 |
| 11:44 AM | $253.56 | Up $0.00 | $253.64 | $253.56 | 0 |
| 11:43 AM | $253.65 | Up $0.00 | $253.65 | $253.65 | 100 |
| 11:41 AM | $253.65 | Down $ -0.05 | $253.65 | $253.65 | 100 |
| 11:41 AM | $253.65 | Up $0.00 | $253.65 | $253.65 | 0 |
| 11:39 AM | $253.70 | Up $0.03 | $253.70 | $253.70 | 100 |
| 11:39 AM | $253.70 | Up $0.00 | $253.70 | $253.70 | 0 |
| 11:37 AM | $253.67 | Up $0.03 | $253.67 | $253.67 | 100 |
| 11:37 AM | $253.67 | Up $0.00 | $253.67 | $253.67 | 0 |
| 11:36 AM | $253.64 | Down $ -0.04 | $253.68 | $253.64 | 200 |
| 11:35 AM | $253.68 | Up $0.05 | $253.68 | $253.58 | 500 |
| 11:34 AM | $253.63 | Down $ -0.11 | $253.65 | $253.63 | 300 |
| 11:32 AM | $253.74 | Up $0.03 | $253.74 | $253.67 | 300 |
| 11:32 AM | $253.74 | Up $0.00 | $253.74 | $253.67 | 0 |
| 11:31 AM | $253.71 | Up $0.09 | $253.71 | $253.67 | 300 |
| 11:29 AM | $253.62 | Down $ -0.03 | $253.62 | $253.62 | 200 |
| 11:29 AM | $253.62 | Up $0.00 | $253.62 | $253.62 | 0 |
| 11:27 AM | $253.65 | Down $ -0.05 | $253.80 | $253.65 | 400 |
| 11:27 AM | $253.65 | Up $0.00 | $253.80 | $253.65 | 0 |
| 11:26 AM | $253.70 | Down $ -0.03 | $253.70 | $253.70 | 100 |
| 11:24 AM | $253.73 | Down $ -0.06 | $253.81 | $253.73 | 300 |
| 11:24 AM | $253.73 | Up $0.00 | $253.81 | $253.73 | 0 |
| 11:23 AM | $253.79 | Down $0.00 | $253.79 | $253.79 | 200 |
| 11:22 AM | $253.79 | Up $0.23 | $253.81 | $253.79 | 200 |
| 11:18 AM | $253.56 | Down $ -0.02 | $253.61 | $253.56 | 200 |
| 11:18 AM | $253.56 | Up $0.00 | $253.61 | $253.56 | 0 |
| 11:18 AM | $253.56 | Up $0.00 | $253.61 | $253.56 | 0 |
| 11:18 AM | $253.56 | Up $0.00 | $253.61 | $253.56 | 0 |
| 11:16 AM | $253.58 | Down $ -0.06 | $253.58 | $253.58 | 100 |
| 11:16 AM | $253.58 | Up $0.00 | $253.58 | $253.58 | 0 |
| 11:15 AM | $253.64 | Up $0.06 | $253.64 | $253.64 | 100 |
| 11:11 AM | $253.58 | Up $0.01 | $253.59 | $253.58 | 200 |
| 11:11 AM | $253.58 | Up $0.00 | $253.59 | $253.58 | 0 |
| 11:11 AM | $253.58 | Up $0.00 | $253.59 | $253.58 | 0 |
| 11:11 AM | $253.58 | Up $0.00 | $253.59 | $253.58 | 0 |
| 11:10 AM | $253.57 | Down $ -0.03 | $253.73 | $253.57 | 800 |
| 11:09 AM | $253.60 | Up $0.05 | $253.60 | $253.60 | 100 |
| 11:05 AM | $253.55 | Up $0.08 | $253.55 | $253.55 | 100 |
| 11:05 AM | $253.55 | Up $0.00 | $253.55 | $253.55 | 0 |
| 11:05 AM | $253.55 | Up $0.00 | $253.55 | $253.55 | 0 |
| 11:05 AM | $253.55 | Up $0.00 | $253.55 | $253.55 | 0 |
| 11:04 AM | $253.47 | Up $0.11 | $253.47 | $253.47 | 100 |
| 11:03 AM | $253.36 | Up $0.10 | $253.36 | $253.32 | 700 |
| 10:59 AM | $253.26 | Up $0.13 | $253.28 | $253.26 | 200 |
| 10:59 AM | $253.26 | Up $0.00 | $253.28 | $253.26 | 0 |
| 10:59 AM | $253.26 | Up $0.00 | $253.28 | $253.26 | 0 |
| 10:59 AM | $253.26 | Up $0.00 | $253.28 | $253.26 | 0 |
| 10:57 AM | $253.13 | Up $0.03 | $253.16 | $253.10 | 300 |
| 10:57 AM | $253.13 | Up $0.00 | $253.16 | $253.10 | 0 |
| 10:56 AM | $253.10 | Down $ -0.03 | $253.10 | $253.07 | 200 |
| 10:54 AM | $253.13 | Down $ -0.07 | $253.13 | $253.13 | 100 |
| 10:54 AM | $253.13 | Up $0.00 | $253.13 | $253.13 | 0 |
| 10:53 AM | $253.20 | Down $ -0.08 | $253.20 | $253.20 | 100 |
| 10:52 AM | $253.28 | Down $ -0.06 | $253.28 | $253.28 | 100 |
| 10:51 AM | $253.34 | Up $0.08 | $253.34 | $253.34 | 900 |
| 10:50 AM | $253.26 | Up $0.04 | $253.29 | $253.22 | 1,600 |
| 10:49 AM | $253.22 | Up $0.05 | $253.24 | $253.22 | 500 |
| 10:48 AM | $253.17 | Up $0.07 | $253.17 | $253.17 | 100 |
| 10:46 AM | $253.10 | Down $ -0.07 | $253.10 | $253.10 | 100 |
| 10:46 AM | $253.10 | Up $0.00 | $253.10 | $253.10 | 0 |
| 10:45 AM | $253.17 | Up $0.03 | $253.17 | $253.17 | 100 |
| 10:44 AM | $253.14 | Up $0.03 | $253.14 | $253.14 | 100 |
| 10:43 AM | $253.11 | Down $ -0.20 | $253.38 | $253.11 | 1,700 |
| 10:42 AM | $253.31 | Up $0.04 | $253.31 | $253.31 | 100 |
| 10:40 AM | $253.27 | Up $0.07 | $253.27 | $253.27 | 100 |
| 10:40 AM | $253.27 | Up $0.00 | $253.27 | $253.27 | 0 |
| 10:39 AM | $253.20 | Down $ -0.10 | $253.20 | $253.20 | 100 |
| 10:37 AM | $253.30 | Down $ -0.05 | $253.30 | $253.24 | 200 |
| 10:37 AM | $253.30 | Up $0.00 | $253.30 | $253.24 | 0 |
| 10:34 AM | $253.35 | Down $ -0.15 | $253.49 | $253.35 | 500 |
| 10:34 AM | $253.35 | Up $0.00 | $253.49 | $253.35 | 0 |
| 10:34 AM | $253.35 | Up $0.00 | $253.49 | $253.35 | 0 |
| 10:33 AM | $253.50 | Up $0.01 | $253.55 | $253.50 | 400 |
| 10:30 AM | $253.49 | Up $0.00 | $253.54 | $253.49 | 400 |
| 10:30 AM | $253.49 | Up $0.00 | $253.54 | $253.49 | 0 |
| 10:30 AM | $253.49 | Up $0.00 | $253.54 | $253.49 | 0 |
| 10:29 AM | $253.49 | Up $0.02 | $253.56 | $253.49 | 200 |
| 10:25 AM | $253.47 | Down $ -0.08 | $253.48 | $253.41 | 300 |
| 10:25 AM | $253.47 | Up $0.00 | $253.48 | $253.41 | 0 |
| 10:25 AM | $253.47 | Up $0.00 | $253.48 | $253.41 | 0 |
| 10:25 AM | $253.47 | Up $0.00 | $253.48 | $253.41 | 0 |
| 10:24 AM | $253.55 | Down $ -0.07 | $253.55 | $253.55 | 100 |
| 10:23 AM | $253.62 | Up $0.19 | $253.69 | $253.50 | 500 |
| 10:22 AM | $253.43 | Up $0.15 | $253.43 | $253.33 | 200 |
| 10:21 AM | $253.28 | Down $ -0.14 | $253.35 | $253.28 | 200 |
| 10:19 AM | $253.42 | Down $ -0.21 | $253.55 | $253.42 | 400 |
| 10:19 AM | $253.42 | Up $0.00 | $253.55 | $253.42 | 0 |
| 10:18 AM | $253.63 | Down $ -0.14 | $253.70 | $253.63 | 200 |
| 10:14 AM | $253.77 | Up $0.06 | $253.80 | $253.77 | 400 |
| 10:14 AM | $253.77 | Up $0.00 | $253.80 | $253.77 | 0 |
| 10:14 AM | $253.77 | Up $0.00 | $253.80 | $253.77 | 0 |
| 10:14 AM | $253.77 | Up $0.00 | $253.80 | $253.77 | 0 |
| 10:12 AM | $253.71 | Down $ -0.07 | $253.74 | $253.71 | 300 |
| 10:12 AM | $253.71 | Up $0.00 | $253.74 | $253.71 | 0 |
| 10:11 AM | $253.78 | Down $ -0.11 | $253.78 | $253.78 | 100 |
| 10:09 AM | $253.89 | Up $0.26 | $253.89 | $253.69 | 500 |
| 10:09 AM | $253.89 | Up $0.00 | $253.89 | $253.69 | 0 |
| 10:08 AM | $253.63 | Down $ -0.05 | $253.64 | $253.63 | 200 |
| 10:07 AM | $253.68 | Down $ -0.07 | $253.68 | $253.68 | 100 |
| 10:04 AM | $253.75 | Down $ -0.05 | $253.86 | $253.75 | 300 |
| 10:04 AM | $253.75 | Up $0.00 | $253.86 | $253.75 | 0 |
| 10:04 AM | $253.75 | Up $0.00 | $253.86 | $253.75 | 0 |
| 10:02 AM | $253.80 | Down $ -0.13 | $253.84 | $253.80 | 500 |
| 10:02 AM | $253.80 | Up $0.00 | $253.84 | $253.80 | 0 |
| 10:01 AM | $253.93 | Up $0.17 | $253.93 | $253.69 | 600 |
| 10:00 AM | $253.76 | Down $ -0.42 | $254.16 | $253.75 | 2,700 |
| 09:59 AM | $254.18 | Down $ -0.46 | $254.59 | $254.18 | 1,300 |
| 09:58 AM | $254.64 | Down $ -0.17 | $254.76 | $254.64 | 300 |
| 09:56 AM | $254.81 | Down $ -0.04 | $254.81 | $254.81 | 100 |
| 09:56 AM | $254.81 | Up $0.00 | $254.81 | $254.81 | 0 |
| 09:54 AM | $254.85 | Down $ -0.25 | $255.08 | $254.85 | 500 |
| 09:54 AM | $254.85 | Up $0.00 | $255.08 | $254.85 | 0 |
| 09:53 AM | $255.10 | Down $ -0.02 | $255.10 | $255.10 | 100 |
| 09:52 AM | $255.11 | Up $0.10 | $255.11 | $255.03 | 1,300 |
| 09:51 AM | $255.01 | Down $ -0.02 | $255.14 | $255.01 | 2,500 |
| 09:50 AM | $255.03 | Up $0.13 | $255.11 | $254.95 | 1,600 |
| 09:49 AM | $254.90 | Up $0.14 | $254.93 | $254.89 | 300 |
| 09:48 AM | $254.76 | Down $ -0.14 | $254.84 | $254.76 | 200 |
| 09:47 AM | $254.90 | Up $0.09 | $254.90 | $254.90 | 100 |
| 09:45 AM | $254.81 | Down $ -0.06 | $254.94 | $254.81 | 500 |
| 09:45 AM | $254.81 | Up $0.00 | $254.94 | $254.81 | 0 |
| 09:44 AM | $254.87 | Up $0.19 | $255.00 | $254.75 | 600 |
| 09:43 AM | $254.68 | Down $ -0.28 | $254.89 | $254.68 | 500 |
| 09:42 AM | $254.96 | Down $ -0.25 | $255.14 | $254.96 | 600 |
| 09:41 AM | $255.21 | Down $ -0.13 | $255.28 | $255.21 | 200 |
| 09:40 AM | $255.34 | Up $0.50 | $255.34 | $255.12 | 1,000 |
| 09:35 AM | $254.84 | Up $0.58 | $254.84 | $254.79 | 300 |
| 09:35 AM | $254.84 | Up $0.00 | $254.84 | $254.79 | 0 |
| 09:35 AM | $254.84 | Up $0.00 | $254.84 | $254.79 | 0 |
| 09:35 AM | $254.84 | Up $0.00 | $254.84 | $254.79 | 0 |
| 09:35 AM | $254.84 | Up $0.00 | $254.84 | $254.79 | 0 |
| 09:31 AM | $254.26 | Down $ -0.80 | $254.26 | $254.26 | 100 |
| 09:31 AM | $254.26 | Up $0.00 | $254.26 | $254.26 | 0 |
| 09:31 AM | $254.26 | Up $0.00 | $254.26 | $254.26 | 0 |
| 09:31 AM | $254.26 | Up $0.00 | $254.26 | $254.26 | 0 |
| 09:30 AM | $255.06 | Up $0.34 | $255.06 | $255.06 | 1,300 |
| Previous close | $254.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $254.38 | $253.62 | $254.83 | $253.53 | 190,800 |
| 27-06-2025 | $254.72 | $256.31 | $256.56 | $254.21 | 217,000 |
| 26-06-2025 | $255.60 | $256.18 | $256.51 | $254.48 | 162,300 |
| 25-06-2025 | $254.85 | $255.21 | $256.48 | $254.77 | 218,900 |
| 24-06-2025 | $258.17 | $256.55 | $259.20 | $256.41 | 199,400 |
| 23-06-2025 | $257.66 | $256.76 | $257.71 | $256.41 | 131,100 |
| 20-06-2025 | $255.06 | $256.05 | $256.05 | $254.13 | 320,800 |
| 19-06-2025 | $255.40 | $255.33 | $255.83 | $254.87 | 43,900 |
| 18-06-2025 | $256.41 | $257.10 | $257.40 | $255.95 | 179,900 |
| 17-06-2025 | $256.12 | $254.69 | $256.44 | $254.69 | 160,200 |
| 16-06-2025 | $254.08 | $256.68 | $257.29 | $253.78 | 226,800 |
| 13-06-2025 | $259.20 | $261.05 | $261.26 | $258.78 | 130,200 |
| 12-06-2025 | $260.59 | $259.55 | $260.75 | $259.27 | 117,300 |
| 11-06-2025 | $258.76 | $258.69 | $259.31 | $258.16 | 159,800 |
| 10-06-2025 | $258.50 | $258.68 | $259.52 | $258.27 | 137,800 |
| 09-06-2025 | $258.69 | $258.05 | $259.31 | $257.86 | 222,700 |
| 06-06-2025 | $260.50 | $261.79 | $262.02 | $260.46 | 147,200 |
| 05-06-2025 | $262.43 | $261.78 | $262.91 | $261.61 | 127,200 |
| 04-06-2025 | $262.08 | $263.59 | $264.04 | $261.88 | 183,200 |
| 03-06-2025 | $265.19 | $265.76 | $266.08 | $264.83 | 145,600 |
| 02-06-2025 | $268.91 | $269.06 | $269.43 | $267.76 | 172,000 |
| 30-05-2025 | $270.26 | $268.71 | $270.80 | $268.23 | 199,200 |
| 29-05-2025 | $268.39 | $267.78 | $269.12 | $267.51 | 151,000 |
| 28-05-2025 | $270.46 | $269.89 | $271.17 | $269.89 | 154,500 |
| 27-05-2025 | $271.50 | $269.89 | $271.61 | $269.89 | 153,700 |
| 26-05-2025 | $270.42 | $271.24 | $272.06 | $269.26 | 44,500 |
| 23-05-2025 | $269.89 | $270.06 | $270.27 | $269.43 | 125,900 |
| 22-05-2025 | $270.14 | $269.23 | $270.76 | $268.12 | 162,800 |
| 21-05-2025 | $271.45 | $269.14 | $271.55 | $268.63 | 162,300 |
| 20-05-2025 | $272.74 | $272.66 | $273.56 | $272.31 | 184,500 |
Graphs are not available, please refer to the detailed table