Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
233.15 Down -0.26 (-0.11 %)
Delayed : 2025/11/07 17:40:00
- Previous close $233.41
- Opening $233.29
- Price Ask $231.65
- Price Bid $231.65
- Size Bid 3
- Size Ask 3
- Today High $234.21
- Today Low $231.89
- 52 Weeks High $284.73
- 52 Weeks Low $231.35
- Volume 233,453
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $233.15 | Up $0.02 | $233.15 | $233.15 | 84,500 |
| 03:59 PM | $233.13 | Up $0.17 | $233.22 | $233.03 | 4,700 |
| 03:58 PM | $232.96 | Down $ -0.12 | $233.07 | $232.96 | 1,100 |
| 03:57 PM | $233.08 | Down $ -0.07 | $233.10 | $233.08 | 800 |
| 03:56 PM | $233.15 | Up $0.17 | $233.15 | $232.96 | 2,700 |
| 03:55 PM | $232.98 | Up $0.00 | $232.98 | $232.98 | 300 |
| 03:54 PM | $232.98 | Up $0.07 | $233.03 | $232.90 | 800 |
| 03:53 PM | $232.91 | Up $0.27 | $232.91 | $232.71 | 600 |
| 03:52 PM | $232.64 | Down $ -0.03 | $232.72 | $232.64 | 400 |
| 03:51 PM | $232.67 | Down $ -0.05 | $232.67 | $232.62 | 500 |
| 03:50 PM | $232.72 | Down $ -0.02 | $232.92 | $232.66 | 2,400 |
| 03:49 PM | $232.74 | Down $ -0.17 | $232.83 | $232.74 | 600 |
| 03:48 PM | $232.91 | Down $ -0.04 | $232.91 | $232.87 | 500 |
| 03:47 PM | $232.95 | Down $ -0.08 | $233.00 | $232.94 | 700 |
| 03:46 PM | $233.03 | Down $ -0.19 | $233.30 | $233.03 | 1,900 |
| 03:45 PM | $233.22 | Down $ -0.07 | $233.33 | $233.22 | 900 |
| 03:44 PM | $233.29 | Up $0.11 | $233.30 | $233.25 | 600 |
| 03:43 PM | $233.18 | Up $0.12 | $233.24 | $233.14 | 1,400 |
| 03:42 PM | $233.06 | Down $ -0.14 | $233.17 | $233.06 | 1,300 |
| 03:41 PM | $233.20 | Up $0.22 | $233.20 | $233.00 | 1,900 |
| 03:40 PM | $232.98 | Up $0.36 | $232.98 | $232.72 | 1,300 |
| 03:39 PM | $232.62 | Down $ -0.12 | $232.68 | $232.62 | 500 |
| 03:38 PM | $232.74 | Down $ -0.03 | $232.74 | $232.68 | 300 |
| 03:37 PM | $232.77 | Up $0.10 | $232.77 | $232.73 | 700 |
| 03:36 PM | $232.67 | Down $ -0.06 | $232.67 | $232.66 | 500 |
| 03:35 PM | $232.73 | Up $0.10 | $232.73 | $232.72 | 600 |
| 03:34 PM | $232.63 | Down $ -0.14 | $232.68 | $232.63 | 700 |
| 03:33 PM | $232.77 | Down $ -0.04 | $232.79 | $232.77 | 200 |
| 03:32 PM | $232.81 | Up $0.10 | $232.81 | $232.80 | 200 |
| 03:31 PM | $232.71 | Up $0.03 | $232.71 | $232.67 | 800 |
| 03:30 PM | $232.68 | Down $ -0.09 | $232.73 | $232.68 | 400 |
| 03:29 PM | $232.77 | Up $0.06 | $232.77 | $232.76 | 400 |
| 03:28 PM | $232.71 | Down $ -0.05 | $232.71 | $232.71 | 100 |
| 03:27 PM | $232.76 | Up $0.02 | $232.77 | $232.76 | 600 |
| 03:26 PM | $232.74 | Up $0.01 | $232.74 | $232.74 | 100 |
| 03:25 PM | $232.73 | Up $0.04 | $232.73 | $232.73 | 100 |
| 03:24 PM | $232.69 | Up $0.04 | $232.69 | $232.63 | 300 |
| 03:22 PM | $232.65 | Up $0.05 | $232.65 | $232.64 | 300 |
| 03:22 PM | $232.65 | Up $0.00 | $232.65 | $232.64 | 0 |
| 03:21 PM | $232.60 | Up $0.08 | $232.65 | $232.56 | 1,200 |
| 03:18 PM | $232.52 | Up $0.16 | $232.58 | $232.31 | 1,200 |
| 03:18 PM | $232.52 | Up $0.00 | $232.58 | $232.31 | 0 |
| 03:18 PM | $232.52 | Up $0.00 | $232.58 | $232.31 | 0 |
| 03:15 PM | $232.36 | Down $ -0.10 | $232.46 | $232.29 | 600 |
| 03:15 PM | $232.36 | Up $0.00 | $232.46 | $232.29 | 0 |
| 03:15 PM | $232.36 | Up $0.00 | $232.46 | $232.29 | 0 |
| 03:14 PM | $232.46 | Down $ -0.01 | $232.47 | $232.43 | 900 |
| 03:12 PM | $232.47 | Up $0.05 | $232.48 | $232.46 | 300 |
| 03:12 PM | $232.47 | Up $0.00 | $232.48 | $232.46 | 0 |
| 03:10 PM | $232.42 | Up $0.02 | $232.42 | $232.33 | 300 |
| 03:10 PM | $232.42 | Up $0.00 | $232.42 | $232.33 | 0 |
| 03:09 PM | $232.40 | Up $0.01 | $232.40 | $232.40 | 100 |
| 03:08 PM | $232.39 | Up $0.05 | $232.39 | $232.39 | 100 |
| 03:06 PM | $232.34 | Up $0.10 | $232.34 | $232.31 | 800 |
| 03:06 PM | $232.34 | Up $0.00 | $232.34 | $232.31 | 0 |
| 03:04 PM | $232.24 | Down $ -0.20 | $232.37 | $232.24 | 400 |
| 03:04 PM | $232.24 | Up $0.00 | $232.37 | $232.24 | 0 |
| 03:02 PM | $232.44 | Down $ -0.14 | $232.51 | $232.44 | 300 |
| 03:02 PM | $232.44 | Up $0.00 | $232.51 | $232.44 | 0 |
| 03:01 PM | $232.58 | Up $0.06 | $232.58 | $232.58 | 100 |
| 03:00 PM | $232.52 | Down $ -0.16 | $232.59 | $232.52 | 400 |
| 02:59 PM | $232.68 | Up $0.02 | $232.68 | $232.68 | 100 |
| 02:57 PM | $232.66 | Down $ -0.14 | $232.72 | $232.66 | 400 |
| 02:57 PM | $232.66 | Up $0.00 | $232.72 | $232.66 | 0 |
| 02:56 PM | $232.80 | Up $0.01 | $232.80 | $232.67 | 600 |
| 02:55 PM | $232.79 | Down $ -0.07 | $232.79 | $232.79 | 100 |
| 02:53 PM | $232.86 | Down $ -0.06 | $232.86 | $232.86 | 100 |
| 02:53 PM | $232.86 | Up $0.00 | $232.86 | $232.86 | 0 |
| 02:52 PM | $232.92 | Down $ -0.04 | $232.98 | $232.92 | 900 |
| 02:51 PM | $232.96 | Down $ -0.01 | $233.06 | $232.96 | 900 |
| 02:49 PM | $232.97 | Down $ -0.01 | $233.04 | $232.97 | 200 |
| 02:49 PM | $232.97 | Up $0.00 | $233.04 | $232.97 | 0 |
| 02:48 PM | $232.98 | Up $0.24 | $232.98 | $232.84 | 800 |
| 02:47 PM | $232.74 | Down $ -0.05 | $232.79 | $232.74 | 200 |
| 02:46 PM | $232.79 | Up $0.06 | $232.79 | $232.79 | 200 |
| 02:43 PM | $232.73 | Down $ -0.03 | $232.73 | $232.73 | 100 |
| 02:43 PM | $232.73 | Up $0.00 | $232.73 | $232.73 | 0 |
| 02:43 PM | $232.73 | Up $0.00 | $232.73 | $232.73 | 0 |
| 02:40 PM | $232.76 | Up $0.13 | $232.76 | $232.76 | 100 |
| 02:40 PM | $232.76 | Up $0.00 | $232.76 | $232.76 | 0 |
| 02:40 PM | $232.76 | Up $0.00 | $232.76 | $232.76 | 0 |
| 02:39 PM | $232.63 | Up $0.07 | $232.63 | $232.63 | 100 |
| 02:37 PM | $232.56 | Up $0.13 | $232.56 | $232.56 | 100 |
| 02:37 PM | $232.56 | Up $0.00 | $232.56 | $232.56 | 0 |
| 02:34 PM | $232.43 | Down $ -0.03 | $232.43 | $232.43 | 100 |
| 02:34 PM | $232.43 | Up $0.00 | $232.43 | $232.43 | 0 |
| 02:34 PM | $232.43 | Up $0.00 | $232.43 | $232.43 | 0 |
| 02:32 PM | $232.46 | Down $ -0.13 | $232.60 | $232.46 | 300 |
| 02:32 PM | $232.46 | Up $0.00 | $232.60 | $232.46 | 0 |
| 02:31 PM | $232.59 | Up $0.11 | $232.59 | $232.59 | 100 |
| 02:28 PM | $232.48 | Up $0.13 | $232.48 | $232.48 | 300 |
| 02:28 PM | $232.48 | Up $0.00 | $232.48 | $232.48 | 0 |
| 02:28 PM | $232.48 | Up $0.00 | $232.48 | $232.48 | 0 |
| 02:24 PM | $232.35 | Down $ -0.06 | $232.35 | $232.35 | 200 |
| 02:24 PM | $232.35 | Up $0.00 | $232.35 | $232.35 | 0 |
| 02:24 PM | $232.35 | Up $0.00 | $232.35 | $232.35 | 0 |
| 02:24 PM | $232.35 | Up $0.00 | $232.35 | $232.35 | 0 |
| 02:23 PM | $232.41 | Down $ -0.13 | $232.48 | $232.41 | 600 |
| 02:22 PM | $232.54 | Down $ -0.07 | $232.61 | $232.53 | 400 |
| 02:21 PM | $232.61 | Down $ -0.06 | $232.61 | $232.61 | 200 |
| 02:20 PM | $232.67 | Down $ -0.16 | $232.74 | $232.67 | 200 |
| 02:19 PM | $232.83 | Down $ -0.08 | $232.90 | $232.83 | 400 |
| 02:18 PM | $232.91 | Up $0.10 | $232.91 | $232.91 | 100 |
| 02:17 PM | $232.81 | Down $ -0.07 | $232.91 | $232.81 | 200 |
| 02:14 PM | $232.88 | Up $0.08 | $232.88 | $232.88 | 100 |
| 02:14 PM | $232.88 | Up $0.00 | $232.88 | $232.88 | 0 |
| 02:14 PM | $232.88 | Up $0.00 | $232.88 | $232.88 | 0 |
| 02:10 PM | $232.80 | Down $ -0.06 | $232.80 | $232.80 | 100 |
| 02:10 PM | $232.80 | Up $0.00 | $232.80 | $232.80 | 0 |
| 02:10 PM | $232.80 | Up $0.00 | $232.80 | $232.80 | 0 |
| 02:10 PM | $232.80 | Up $0.00 | $232.80 | $232.80 | 0 |
| 02:09 PM | $232.86 | Down $ -0.05 | $232.89 | $232.86 | 300 |
| 02:08 PM | $232.91 | Down $ -0.14 | $232.98 | $232.91 | 200 |
| 02:07 PM | $233.05 | Down $ -0.05 | $233.15 | $233.05 | 200 |
| 02:06 PM | $233.10 | Up $0.06 | $233.10 | $233.03 | 200 |
| 02:05 PM | $233.04 | Down $ -0.05 | $233.14 | $233.04 | 200 |
| 02:04 PM | $233.09 | Up $0.20 | $233.09 | $232.94 | 600 |
| 02:03 PM | $232.89 | Up $0.08 | $232.89 | $232.89 | 100 |
| 02:02 PM | $232.81 | Up $0.07 | $232.81 | $232.74 | 200 |
| 02:00 PM | $232.74 | Up $0.07 | $232.74 | $232.74 | 200 |
| 02:00 PM | $232.74 | Up $0.00 | $232.74 | $232.74 | 0 |
| 01:59 PM | $232.67 | Down $ -0.10 | $232.74 | $232.67 | 200 |
| 01:55 PM | $232.77 | Up $0.06 | $232.77 | $232.77 | 100 |
| 01:55 PM | $232.77 | Up $0.00 | $232.77 | $232.77 | 0 |
| 01:55 PM | $232.77 | Up $0.00 | $232.77 | $232.77 | 0 |
| 01:55 PM | $232.77 | Up $0.00 | $232.77 | $232.77 | 0 |
| 01:50 PM | $232.71 | Down $ -0.03 | $232.78 | $232.71 | 200 |
| 01:50 PM | $232.71 | Up $0.00 | $232.78 | $232.71 | 0 |
| 01:50 PM | $232.71 | Up $0.00 | $232.78 | $232.71 | 0 |
| 01:50 PM | $232.71 | Up $0.00 | $232.78 | $232.71 | 0 |
| 01:50 PM | $232.71 | Up $0.00 | $232.78 | $232.71 | 0 |
| 01:48 PM | $232.74 | Up $0.03 | $232.74 | $232.74 | 100 |
| 01:48 PM | $232.74 | Up $0.00 | $232.74 | $232.74 | 0 |
| 01:47 PM | $232.71 | Up $0.06 | $232.71 | $232.56 | 500 |
| 01:46 PM | $232.65 | Down $ -0.09 | $232.65 | $232.65 | 100 |
| 01:44 PM | $232.74 | Up $0.20 | $232.74 | $232.67 | 300 |
| 01:44 PM | $232.74 | Up $0.00 | $232.74 | $232.67 | 0 |
| 01:43 PM | $232.54 | Down $ -0.25 | $232.71 | $232.54 | 700 |
| 01:40 PM | $232.79 | Down $ -0.06 | $232.84 | $232.76 | 400 |
| 01:40 PM | $232.79 | Up $0.00 | $232.84 | $232.76 | 0 |
| 01:40 PM | $232.79 | Up $0.00 | $232.84 | $232.76 | 0 |
| 01:36 PM | $232.85 | Up $0.11 | $232.85 | $232.78 | 300 |
| 01:36 PM | $232.85 | Up $0.00 | $232.85 | $232.78 | 0 |
| 01:36 PM | $232.85 | Up $0.00 | $232.85 | $232.78 | 0 |
| 01:36 PM | $232.85 | Up $0.00 | $232.85 | $232.78 | 0 |
| 01:32 PM | $232.74 | Down $ -0.07 | $232.74 | $232.74 | 100 |
| 01:32 PM | $232.74 | Up $0.00 | $232.74 | $232.74 | 0 |
| 01:32 PM | $232.74 | Up $0.00 | $232.74 | $232.74 | 0 |
| 01:32 PM | $232.74 | Up $0.00 | $232.74 | $232.74 | 0 |
| 01:30 PM | $232.81 | Up $0.14 | $232.81 | $232.81 | 500 |
| 01:30 PM | $232.81 | Up $0.00 | $232.81 | $232.81 | 0 |
| 01:29 PM | $232.67 | Up $0.13 | $232.67 | $232.60 | 200 |
| 01:27 PM | $232.54 | Up $0.13 | $232.54 | $232.48 | 600 |
| 01:27 PM | $232.54 | Up $0.00 | $232.54 | $232.48 | 0 |
| 01:26 PM | $232.41 | Down $ -0.20 | $232.48 | $232.41 | 300 |
| 01:21 PM | $232.61 | Down $ -0.06 | $232.61 | $232.61 | 100 |
| 01:21 PM | $232.61 | Up $0.00 | $232.61 | $232.61 | 0 |
| 01:21 PM | $232.61 | Up $0.00 | $232.61 | $232.61 | 0 |
| 01:21 PM | $232.61 | Up $0.00 | $232.61 | $232.61 | 0 |
| 01:21 PM | $232.61 | Up $0.00 | $232.61 | $232.61 | 0 |
| 01:20 PM | $232.67 | Up $0.00 | $232.74 | $232.67 | 600 |
| 01:14 PM | $232.67 | Down $ -0.02 | $232.67 | $232.66 | 200 |
| 01:14 PM | $232.67 | Up $0.00 | $232.67 | $232.66 | 0 |
| 01:14 PM | $232.67 | Up $0.00 | $232.67 | $232.66 | 0 |
| 01:14 PM | $232.67 | Up $0.00 | $232.67 | $232.66 | 0 |
| 01:14 PM | $232.67 | Up $0.00 | $232.67 | $232.66 | 0 |
| 01:14 PM | $232.67 | Up $0.00 | $232.67 | $232.66 | 0 |
| 01:12 PM | $232.69 | Up $0.00 | $232.69 | $232.59 | 2,100 |
| 01:12 PM | $232.69 | Up $0.00 | $232.69 | $232.59 | 0 |
| 01:06 PM | $232.69 | Down $ -0.02 | $232.77 | $232.69 | 500 |
| 01:06 PM | $232.69 | Up $0.00 | $232.77 | $232.69 | 0 |
| 01:06 PM | $232.69 | Up $0.00 | $232.77 | $232.69 | 0 |
| 01:06 PM | $232.69 | Up $0.00 | $232.77 | $232.69 | 0 |
| 01:06 PM | $232.69 | Up $0.00 | $232.77 | $232.69 | 0 |
| 01:06 PM | $232.69 | Up $0.00 | $232.77 | $232.69 | 0 |
| 01:05 PM | $232.71 | Down $ -0.25 | $232.89 | $232.71 | 600 |
| 01:03 PM | $232.96 | Down $ -0.14 | $233.03 | $232.96 | 400 |
| 01:03 PM | $232.96 | Up $0.00 | $233.03 | $232.96 | 0 |
| 01:02 PM | $233.10 | Down $ -0.14 | $233.17 | $233.10 | 300 |
| 01:01 PM | $233.24 | Down $ -0.16 | $233.38 | $233.24 | 800 |
| 01:00 PM | $233.40 | Up $0.05 | $233.40 | $233.40 | 200 |
| 12:54 PM | $233.35 | Down $ -0.04 | $233.36 | $233.35 | 200 |
| 12:54 PM | $233.35 | Up $0.00 | $233.36 | $233.35 | 0 |
| 12:54 PM | $233.35 | Up $0.00 | $233.36 | $233.35 | 0 |
| 12:54 PM | $233.35 | Up $0.00 | $233.36 | $233.35 | 0 |
| 12:54 PM | $233.35 | Up $0.00 | $233.36 | $233.35 | 0 |
| 12:54 PM | $233.35 | Up $0.00 | $233.36 | $233.35 | 0 |
| 12:53 PM | $233.39 | Down $ -0.04 | $233.41 | $233.39 | 400 |
| 12:51 PM | $233.43 | Down $ -0.16 | $233.53 | $233.43 | 300 |
| 12:51 PM | $233.43 | Up $0.00 | $233.53 | $233.43 | 0 |
| 12:50 PM | $233.59 | Down $ -0.07 | $233.59 | $233.59 | 100 |
| 12:49 PM | $233.66 | Up $0.06 | $233.66 | $233.66 | 100 |
| 12:48 PM | $233.60 | Up $0.24 | $233.60 | $233.41 | 1,300 |
| 12:46 PM | $233.36 | Up $0.09 | $233.36 | $233.36 | 300 |
| 12:46 PM | $233.36 | Up $0.00 | $233.36 | $233.36 | 0 |
| 12:42 PM | $233.27 | Up $0.04 | $233.29 | $233.27 | 400 |
| 12:42 PM | $233.27 | Up $0.00 | $233.29 | $233.27 | 0 |
| 12:42 PM | $233.27 | Up $0.00 | $233.29 | $233.27 | 0 |
| 12:42 PM | $233.27 | Up $0.00 | $233.29 | $233.27 | 0 |
| 12:40 PM | $233.23 | Down $ -0.07 | $233.23 | $233.23 | 100 |
| 12:40 PM | $233.23 | Up $0.00 | $233.23 | $233.23 | 0 |
| 12:38 PM | $233.30 | Down $ -0.08 | $233.31 | $233.30 | 200 |
| 12:38 PM | $233.30 | Up $0.00 | $233.31 | $233.30 | 0 |
| 12:37 PM | $233.38 | Up $0.03 | $233.40 | $233.28 | 500 |
| 12:36 PM | $233.35 | Up $0.07 | $233.35 | $233.35 | 400 |
| 12:35 PM | $233.28 | Up $0.19 | $233.28 | $233.22 | 300 |
| 12:33 PM | $233.09 | Up $0.00 | $233.09 | $233.02 | 1,400 |
| 12:33 PM | $233.09 | Up $0.00 | $233.09 | $233.02 | 0 |
| 12:32 PM | $233.09 | Down $ -0.19 | $233.21 | $233.09 | 500 |
| 12:31 PM | $233.28 | Down $ -0.07 | $233.28 | $233.28 | 100 |
| 12:30 PM | $233.35 | Down $ -0.19 | $233.47 | $233.35 | 800 |
| 12:28 PM | $233.54 | Up $0.07 | $233.54 | $233.54 | 300 |
| 12:28 PM | $233.54 | Up $0.00 | $233.54 | $233.54 | 0 |
| 12:27 PM | $233.47 | Up $0.07 | $233.47 | $233.47 | 400 |
| 12:26 PM | $233.40 | Down $ -0.19 | $233.47 | $233.40 | 500 |
| 12:25 PM | $233.59 | Down $ -0.07 | $233.60 | $233.59 | 200 |
| 12:24 PM | $233.66 | Down $ -0.05 | $233.66 | $233.66 | 100 |
| 12:23 PM | $233.71 | Down $ -0.01 | $233.71 | $233.71 | 100 |
| 12:22 PM | $233.72 | Down $ -0.14 | $233.76 | $233.69 | 700 |
| 12:21 PM | $233.86 | Down $ -0.07 | $233.86 | $233.86 | 200 |
| 12:19 PM | $233.93 | Up $0.13 | $233.93 | $233.93 | 300 |
| 12:19 PM | $233.93 | Up $0.00 | $233.93 | $233.93 | 0 |
| 12:18 PM | $233.80 | Down $ -0.08 | $233.80 | $233.80 | 300 |
| 12:17 PM | $233.88 | Down $ -0.08 | $233.88 | $233.88 | 100 |
| 12:16 PM | $233.96 | Down $ -0.04 | $233.96 | $233.96 | 100 |
| 12:15 PM | $234.00 | Up $0.00 | $234.03 | $234.00 | 1,200 |
| 12:13 PM | $234.00 | Down $ -0.02 | $234.00 | $234.00 | 300 |
| 12:13 PM | $234.00 | Up $0.00 | $234.00 | $234.00 | 0 |
| 12:12 PM | $234.02 | Up $0.04 | $234.02 | $234.02 | 100 |
| 12:11 PM | $233.98 | Up $0.12 | $233.98 | $233.91 | 200 |
| 12:10 PM | $233.86 | Up $0.35 | $233.86 | $233.51 | 1,200 |
| 12:09 PM | $233.51 | Down $ -0.11 | $233.51 | $233.51 | 100 |
| 12:08 PM | $233.62 | Up $0.02 | $233.62 | $233.62 | 200 |
| 12:07 PM | $233.60 | Down $ -0.07 | $233.60 | $233.60 | 100 |
| 12:05 PM | $233.67 | Down $ -0.02 | $233.80 | $233.67 | 400 |
| 12:05 PM | $233.67 | Up $0.00 | $233.80 | $233.67 | 0 |
| 12:04 PM | $233.69 | Down $ -0.09 | $233.69 | $233.69 | 300 |
| 12:02 PM | $233.78 | Up $0.09 | $233.79 | $233.78 | 700 |
| 12:02 PM | $233.78 | Up $0.00 | $233.79 | $233.78 | 0 |
| 12:01 PM | $233.69 | Up $0.10 | $233.85 | $233.69 | 1,200 |
| 12:00 PM | $233.59 | Down $ -0.22 | $233.71 | $233.59 | 500 |
| 11:59 AM | $233.81 | Up $0.12 | $233.81 | $233.77 | 600 |
| 11:57 AM | $233.69 | Up $0.01 | $233.75 | $233.65 | 600 |
| 11:57 AM | $233.69 | Up $0.00 | $233.75 | $233.65 | 0 |
| 11:56 AM | $233.68 | Down $ -0.15 | $233.68 | $233.68 | 100 |
| 11:55 AM | $233.83 | Up $0.08 | $233.83 | $233.83 | 200 |
| 11:54 AM | $233.75 | Up $0.09 | $233.75 | $233.67 | 600 |
| 11:52 AM | $233.66 | Up $0.10 | $233.66 | $233.64 | 300 |
| 11:52 AM | $233.66 | Up $0.00 | $233.66 | $233.64 | 0 |
| 11:51 AM | $233.56 | Down $ -0.07 | $233.60 | $233.56 | 200 |
| 11:50 AM | $233.63 | Down $ -0.07 | $233.63 | $233.63 | 100 |
| 11:49 AM | $233.70 | Up $0.07 | $233.70 | $233.70 | 200 |
| 11:48 AM | $233.63 | Up $0.28 | $233.63 | $233.42 | 1,100 |
| 11:47 AM | $233.35 | Down $ -0.09 | $233.50 | $233.35 | 1,700 |
| 11:46 AM | $233.44 | Down $ -0.09 | $233.57 | $233.44 | 600 |
| 11:45 AM | $233.53 | Down $ -0.18 | $233.65 | $233.53 | 400 |
| 11:44 AM | $233.71 | Up $0.03 | $233.71 | $233.71 | 100 |
| 11:43 AM | $233.68 | Up $0.09 | $233.68 | $233.68 | 100 |
| 11:42 AM | $233.59 | Up $0.07 | $233.59 | $233.59 | 300 |
| 11:41 AM | $233.52 | Down $ -0.04 | $233.56 | $233.52 | 200 |
| 11:40 AM | $233.56 | Up $0.00 | $233.56 | $233.56 | 100 |
| 11:39 AM | $233.56 | Up $0.01 | $233.63 | $233.56 | 200 |
| 11:38 AM | $233.55 | Up $0.24 | $233.55 | $233.36 | 700 |
| 11:37 AM | $233.31 | Up $0.10 | $233.31 | $233.28 | 200 |
| 11:36 AM | $233.21 | Up $0.07 | $233.21 | $233.21 | 100 |
| 11:35 AM | $233.14 | Down $ -0.02 | $233.14 | $232.99 | 800 |
| 11:34 AM | $233.16 | Down $ -0.10 | $233.17 | $233.16 | 500 |
| 11:32 AM | $233.26 | Up $0.12 | $233.26 | $233.13 | 300 |
| 11:32 AM | $233.26 | Up $0.00 | $233.26 | $233.13 | 0 |
| 11:30 AM | $233.14 | Down $ -0.13 | $233.19 | $233.14 | 300 |
| 11:30 AM | $233.14 | Up $0.00 | $233.19 | $233.14 | 0 |
| 11:29 AM | $233.27 | Up $0.04 | $233.27 | $233.27 | 300 |
| 11:28 AM | $233.23 | Down $ -0.20 | $233.36 | $233.23 | 500 |
| 11:27 AM | $233.43 | Up $0.11 | $233.46 | $233.36 | 500 |
| 11:26 AM | $233.32 | Down $ -0.19 | $233.40 | $233.32 | 200 |
| 11:25 AM | $233.51 | Up $0.02 | $233.51 | $233.51 | 100 |
| 11:24 AM | $233.49 | Up $0.13 | $233.53 | $233.43 | 500 |
| 11:23 AM | $233.36 | Up $0.00 | $233.43 | $233.36 | 600 |
| 11:22 AM | $233.36 | Down $ -0.13 | $233.47 | $233.36 | 200 |
| 11:21 AM | $233.49 | Down $ -0.24 | $233.65 | $233.49 | 1,300 |
| 11:20 AM | $233.73 | Down $ -0.16 | $233.81 | $233.73 | 200 |
| 11:19 AM | $233.89 | Down $ -0.03 | $233.99 | $233.89 | 700 |
| 11:18 AM | $233.92 | Down $ -0.04 | $233.92 | $233.92 | 100 |
| 11:13 AM | $233.96 | Up $0.02 | $234.03 | $233.96 | 200 |
| 11:13 AM | $233.96 | Up $0.00 | $234.03 | $233.96 | 0 |
| 11:13 AM | $233.96 | Up $0.00 | $234.03 | $233.96 | 0 |
| 11:13 AM | $233.96 | Up $0.00 | $234.03 | $233.96 | 0 |
| 11:13 AM | $233.96 | Up $0.00 | $234.03 | $233.96 | 0 |
| 11:12 AM | $233.94 | Up $0.13 | $233.94 | $233.87 | 500 |
| 11:10 AM | $233.81 | Up $0.14 | $233.81 | $233.74 | 200 |
| 11:10 AM | $233.81 | Up $0.00 | $233.81 | $233.74 | 0 |
| 11:09 AM | $233.67 | Up $0.15 | $233.67 | $233.67 | 100 |
| 11:07 AM | $233.52 | Down $ -0.14 | $233.59 | $233.52 | 200 |
| 11:07 AM | $233.52 | Up $0.00 | $233.59 | $233.52 | 0 |
| 11:06 AM | $233.66 | Up $0.34 | $233.73 | $233.40 | 800 |
| 11:05 AM | $233.32 | Up $0.09 | $233.32 | $233.32 | 100 |
| 11:03 AM | $233.23 | Up $0.10 | $233.23 | $233.20 | 200 |
| 11:03 AM | $233.23 | Up $0.00 | $233.23 | $233.20 | 0 |
| 11:02 AM | $233.13 | Down $ -0.03 | $233.13 | $233.02 | 300 |
| 11:01 AM | $233.16 | Up $0.07 | $233.16 | $233.16 | 100 |
| 11:00 AM | $233.09 | Down $ -0.02 | $233.19 | $233.01 | 1,000 |
| 10:59 AM | $233.11 | Down $ -0.02 | $233.19 | $233.05 | 600 |
| 10:57 AM | $233.13 | Up $0.16 | $233.13 | $232.95 | 700 |
| 10:57 AM | $233.13 | Up $0.00 | $233.13 | $232.95 | 0 |
| 10:56 AM | $232.97 | Up $0.00 | $232.97 | $232.90 | 400 |
| 10:55 AM | $232.97 | Down $ -0.06 | $232.97 | $232.96 | 200 |
| 10:54 AM | $233.03 | Down $ -0.21 | $233.17 | $233.03 | 300 |
| 10:53 AM | $233.24 | Down $ -0.20 | $233.37 | $233.16 | 1,300 |
| 10:52 AM | $233.44 | Up $0.08 | $233.44 | $233.44 | 200 |
| 10:51 AM | $233.36 | Down $ -0.01 | $233.62 | $233.36 | 800 |
| 10:50 AM | $233.37 | Down $ -0.07 | $233.37 | $233.37 | 100 |
| 10:49 AM | $233.44 | Up $0.18 | $233.45 | $233.37 | 600 |
| 10:47 AM | $233.26 | Down $ -0.06 | $233.26 | $233.26 | 100 |
| 10:47 AM | $233.26 | Up $0.00 | $233.26 | $233.26 | 0 |
| 10:46 AM | $233.32 | Down $ -0.13 | $233.39 | $233.32 | 200 |
| 10:45 AM | $233.45 | Up $0.30 | $233.45 | $233.25 | 1,300 |
| 10:44 AM | $233.15 | Up $0.05 | $233.17 | $233.15 | 400 |
| 10:43 AM | $233.10 | Up $0.22 | $233.10 | $232.95 | 400 |
| 10:41 AM | $232.88 | Down $ -0.11 | $232.94 | $232.85 | 400 |
| 10:41 AM | $232.88 | Up $0.00 | $232.94 | $232.85 | 0 |
| 10:40 AM | $232.99 | Down $ -0.12 | $233.12 | $232.99 | 400 |
| 10:39 AM | $233.11 | Down $ -0.05 | $233.11 | $233.10 | 400 |
| 10:38 AM | $233.16 | Up $0.20 | $233.16 | $233.03 | 500 |
| 10:37 AM | $232.96 | Up $0.44 | $232.97 | $232.52 | 2,000 |
| 10:36 AM | $232.52 | Up $0.13 | $232.52 | $232.46 | 300 |
| 10:35 AM | $232.39 | Up $0.07 | $232.39 | $232.32 | 200 |
| 10:34 AM | $232.32 | Down $ -0.21 | $232.46 | $232.32 | 300 |
| 10:33 AM | $232.53 | Up $0.14 | $232.53 | $232.46 | 400 |
| 10:32 AM | $232.39 | Up $0.04 | $232.53 | $232.31 | 800 |
| 10:30 AM | $232.35 | Up $0.01 | $232.35 | $232.35 | 100 |
| 10:30 AM | $232.35 | Up $0.00 | $232.35 | $232.35 | 0 |
| 10:29 AM | $232.34 | Down $ -0.01 | $232.34 | $232.28 | 200 |
| 10:27 AM | $232.35 | Up $0.07 | $232.35 | $232.35 | 100 |
| 10:27 AM | $232.35 | Up $0.00 | $232.35 | $232.35 | 0 |
| 10:25 AM | $232.28 | Up $0.07 | $232.28 | $232.28 | 100 |
| 10:25 AM | $232.28 | Up $0.00 | $232.28 | $232.28 | 0 |
| 10:24 AM | $232.21 | Down $ -0.26 | $232.40 | $232.14 | 700 |
| 10:23 AM | $232.47 | Up $0.07 | $232.47 | $232.47 | 100 |
| 10:22 AM | $232.40 | Up $0.43 | $232.40 | $232.04 | 700 |
| 10:21 AM | $231.97 | Up $0.07 | $231.97 | $231.97 | 200 |
| 10:20 AM | $231.90 | Up $0.00 | $231.97 | $231.90 | 300 |
| 10:19 AM | $231.90 | Down $ -0.18 | $232.02 | $231.89 | 600 |
| 10:18 AM | $232.08 | Down $ -0.01 | $232.09 | $232.01 | 600 |
| 10:17 AM | $232.09 | Up $0.01 | $232.41 | $232.09 | 2,300 |
| 10:16 AM | $232.08 | Down $ -0.48 | $232.69 | $232.04 | 2,800 |
| 10:15 AM | $232.56 | Down $ -0.19 | $232.75 | $232.56 | 600 |
| 10:14 AM | $232.75 | Down $ -0.59 | $233.22 | $232.75 | 1,300 |
| 10:13 AM | $233.34 | Down $ -0.01 | $233.34 | $233.28 | 300 |
| 10:12 AM | $233.35 | Down $ -0.06 | $233.35 | $233.28 | 400 |
| 10:11 AM | $233.41 | Up $0.06 | $233.48 | $233.22 | 2,200 |
| 10:10 AM | $233.35 | Down $ -0.25 | $233.61 | $233.34 | 1,300 |
| 10:09 AM | $233.60 | Down $ -0.06 | $233.60 | $233.59 | 300 |
| 10:08 AM | $233.66 | Down $ -0.05 | $233.73 | $233.59 | 900 |
| 10:07 AM | $233.71 | Down $ -0.14 | $233.78 | $233.71 | 200 |
| 10:06 AM | $233.85 | Up $0.01 | $233.97 | $233.77 | 800 |
| 10:05 AM | $233.84 | Down $ -0.16 | $233.93 | $233.76 | 500 |
| 10:04 AM | $234.00 | Up $0.29 | $234.07 | $233.78 | 1,700 |
| 10:03 AM | $233.71 | Down $ -0.07 | $233.84 | $233.71 | 200 |
| 10:02 AM | $233.78 | Up $0.07 | $233.78 | $233.78 | 100 |
| 10:01 AM | $233.71 | Up $0.39 | $233.78 | $233.37 | 1,300 |
| 10:00 AM | $233.32 | Up $0.20 | $233.32 | $233.04 | 1,100 |
| 09:59 AM | $233.12 | Down $ -0.12 | $233.18 | $233.12 | 800 |
| 09:58 AM | $233.24 | Down $ -0.27 | $233.45 | $233.24 | 1,400 |
| 09:57 AM | $233.51 | Down $ -0.06 | $233.51 | $233.50 | 200 |
| 09:56 AM | $233.57 | Down $ -0.06 | $233.57 | $233.56 | 200 |
| 09:55 AM | $233.63 | Down $ -0.18 | $233.88 | $233.63 | 1,100 |
| 09:54 AM | $233.81 | Up $0.26 | $233.81 | $233.67 | 300 |
| 09:53 AM | $233.55 | Down $ -0.29 | $233.83 | $233.54 | 900 |
| 09:52 AM | $233.84 | Down $ -0.10 | $234.01 | $233.84 | 600 |
| 09:51 AM | $233.94 | Down $ -0.09 | $233.95 | $233.81 | 600 |
| 09:50 AM | $234.03 | Down $ -0.08 | $234.10 | $234.03 | 300 |
| 09:49 AM | $234.11 | Up $0.06 | $234.11 | $233.91 | 900 |
| 09:48 AM | $234.05 | Down $ -0.09 | $234.14 | $233.98 | 1,100 |
| 09:47 AM | $234.14 | Up $0.42 | $234.21 | $233.79 | 900 |
| 09:46 AM | $233.72 | Down $ -0.30 | $233.79 | $233.65 | 800 |
| 09:40 AM | $234.02 | Up $0.17 | $234.15 | $234.01 | 500 |
| 09:40 AM | $234.02 | Up $0.00 | $234.15 | $234.01 | 0 |
| 09:40 AM | $234.02 | Up $0.00 | $234.15 | $234.01 | 0 |
| 09:40 AM | $234.02 | Up $0.00 | $234.15 | $234.01 | 0 |
| 09:40 AM | $234.02 | Up $0.00 | $234.15 | $234.01 | 0 |
| 09:40 AM | $234.02 | Up $0.00 | $234.15 | $234.01 | 0 |
| 09:36 AM | $233.85 | Up $0.56 | $233.85 | $233.85 | 100 |
| 09:36 AM | $233.85 | Up $0.00 | $233.85 | $233.85 | 0 |
| 09:36 AM | $233.85 | Up $0.00 | $233.85 | $233.85 | 0 |
| 09:36 AM | $233.85 | Up $0.00 | $233.85 | $233.85 | 0 |
| 09:30 AM | $233.29 | Down $ -0.12 | $233.29 | $233.29 | 2,400 |
| 09:30 AM | $233.29 | Up $0.00 | $233.29 | $233.29 | 0 |
| 09:30 AM | $233.29 | Up $0.00 | $233.29 | $233.29 | 0 |
| 09:30 AM | $233.29 | Up $0.00 | $233.29 | $233.29 | 0 |
| 09:30 AM | $233.29 | Up $0.00 | $233.29 | $233.29 | 0 |
| 09:30 AM | $233.29 | Up $0.00 | $233.29 | $233.29 | 0 |
| Previous close | $233.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $233.15 | $233.71 | $234.03 | $232.24 | 161,400 |
| 06-11-2025 | $233.41 | $234.67 | $234.95 | $233.20 | 307,900 |
| 05-11-2025 | $234.29 | $236.11 | $236.49 | $234.13 | 193,800 |
| 04-11-2025 | $237.75 | $235.28 | $237.78 | $235.03 | 223,900 |
| 03-11-2025 | $232.94 | $232.33 | $233.23 | $231.70 | 218,800 |
| 31-10-2025 | $235.22 | $235.43 | $236.18 | $234.94 | 208,600 |
| 30-10-2025 | $239.05 | $237.89 | $239.18 | $237.66 | 164,100 |
| 29-10-2025 | $234.73 | $236.74 | $237.22 | $234.20 | 165,900 |
| 28-10-2025 | $242.72 | $243.13 | $243.91 | $242.70 | 138,500 |
| 27-10-2025 | $244.67 | $245.26 | $245.76 | $244.30 | 281,400 |
| 24-10-2025 | $247.45 | $246.48 | $247.56 | $245.26 | 154,400 |
| 23-10-2025 | $247.37 | $248.72 | $249.20 | $247.32 | 210,900 |
| 22-10-2025 | $249.42 | $250.01 | $251.09 | $248.65 | 257,500 |
| 21-10-2025 | $243.24 | $242.67 | $243.49 | $242.13 | 101,100 |
| 20-10-2025 | $244.20 | $243.41 | $244.49 | $243.34 | 98,800 |
| 17-10-2025 | $242.01 | $242.18 | $242.78 | $241.64 | 207,600 |
| 16-10-2025 | $240.02 | $239.40 | $240.11 | $238.84 | 135,400 |
| 15-10-2025 | $238.55 | $239.72 | $240.22 | $238.36 | 319,100 |
| 14-10-2025 | $242.40 | $242.33 | $243.32 | $241.56 | 216,700 |
| 10-10-2025 | $241.95 | $241.75 | $243.35 | $241.37 | 176,600 |
| 09-10-2025 | $238.74 | $241.18 | $241.23 | $238.31 | 199,600 |
| 08-10-2025 | $242.39 | $242.02 | $243.42 | $241.93 | 382,300 |
| 07-10-2025 | $242.03 | $241.78 | $242.21 | $240.97 | 125,500 |
| 06-10-2025 | $242.97 | $242.92 | $243.75 | $242.32 | 142,600 |
| 03-10-2025 | $243.29 | $243.61 | $244.54 | $242.99 | 175,400 |
| 02-10-2025 | $241.63 | $242.55 | $243.09 | $241.58 | 168,900 |
| 01-10-2025 | $244.01 | $243.60 | $244.72 | $243.60 | 111,000 |
| 30-09-2025 | $244.66 | $244.84 | $245.43 | $244.38 | 191,100 |
| 29-09-2025 | $242.54 | $241.04 | $242.73 | $240.89 | 199,900 |
| 26-09-2025 | $240.08 | $239.97 | $240.27 | $239.42 | 117,900 |
Graphs are not available, please refer to the detailed table