Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
178.97 Down -0.13 (-0.07 %)
Delayed : 2022/08/05 16:00:01
- Previous close $179.10
- Opening $178.92
- Price Ask $175.42
- Price Bid $175.42
- Size Bid 1
- Size Ask 1
- Today High $179.77
- Today Low $177.00
- 52 Weeks High $183.55
- 52 Weeks Low $148.05
- Volume 260,484
Fundamentals
- P/E Ratio : 52.74
- Earnings/Share : 5.41
- Dividends/Share : $0.23
- Current Div. Yield : 0.66
- Market Cap (M) : 45,790.94
- Shares Out (M) : 257.18
- Exchange : XTSE
- Ex Dividend Date : 2022/08/17
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $178.97 | Down $ -0.03 | $178.97 | $178.97 | 43,400 |
| 03:59 PM | $179.00 | Up $0.00 | $179.02 | $178.92 | 9,700 |
| 03:58 PM | $179.00 | Up $0.06 | $179.05 | $178.87 | 6,100 |
| 03:57 PM | $178.94 | Up $0.03 | $179.00 | $178.92 | 2,800 |
| 03:56 PM | $178.91 | Down $ -0.06 | $178.96 | $178.90 | 1,700 |
| 03:55 PM | $178.97 | Up $0.07 | $178.97 | $178.83 | 4,000 |
| 03:54 PM | $178.90 | Up $0.15 | $178.90 | $178.78 | 1,300 |
| 03:53 PM | $178.75 | Down $ -0.06 | $178.84 | $178.75 | 1,000 |
| 03:52 PM | $178.81 | Down $ -0.13 | $178.91 | $178.78 | 3,200 |
| 03:51 PM | $178.94 | Up $0.04 | $178.94 | $178.87 | 2,200 |
| 03:50 PM | $178.90 | Up $0.15 | $178.93 | $178.80 | 5,200 |
| 03:49 PM | $178.75 | Up $0.02 | $178.75 | $178.67 | 1,600 |
| 03:48 PM | $178.73 | Down $ -0.12 | $178.83 | $178.73 | 1,700 |
| 03:47 PM | $178.85 | Down $ -0.04 | $178.91 | $178.85 | 1,400 |
| 03:46 PM | $178.89 | Up $0.05 | $178.91 | $178.86 | 1,400 |
| 03:45 PM | $178.84 | Up $0.08 | $178.84 | $178.75 | 800 |
| 03:44 PM | $178.76 | Up $0.04 | $178.76 | $178.70 | 1,100 |
| 03:43 PM | $178.72 | Up $0.03 | $178.72 | $178.72 | 100 |
| 03:42 PM | $178.69 | Up $0.04 | $178.81 | $178.69 | 1,700 |
| 03:41 PM | $178.65 | Up $0.02 | $178.65 | $178.61 | 200 |
| 03:40 PM | $178.63 | Down $ -0.01 | $178.67 | $178.63 | 800 |
| 03:39 PM | $178.64 | Up $0.02 | $178.66 | $178.61 | 300 |
| 03:38 PM | $178.62 | Up $0.06 | $178.64 | $178.62 | 700 |
| 03:37 PM | $178.56 | Up $0.00 | $178.56 | $178.56 | 100 |
| 03:36 PM | $178.56 | Down $ -0.08 | $178.64 | $178.55 | 1,200 |
| 03:35 PM | $178.64 | Down $ -0.05 | $178.65 | $178.62 | 800 |
| 03:33 PM | $178.69 | Up $0.08 | $178.69 | $178.62 | 700 |
| 03:33 PM | $178.69 | Up $0.00 | $178.69 | $178.62 | 0 |
| 03:32 PM | $178.61 | Down $ -0.08 | $178.72 | $178.61 | 800 |
| 03:31 PM | $178.69 | Up $0.06 | $178.77 | $178.69 | 1,300 |
| 03:30 PM | $178.63 | Up $0.04 | $178.63 | $178.58 | 200 |
| 03:29 PM | $178.59 | Up $0.07 | $178.59 | $178.59 | 100 |
| 03:28 PM | $178.52 | Up $0.16 | $178.52 | $178.43 | 700 |
| 03:27 PM | $178.36 | Down $ -0.02 | $178.36 | $178.36 | 100 |
| 03:26 PM | $178.38 | Down $ -0.04 | $178.40 | $178.38 | 700 |
| 03:25 PM | $178.42 | Up $0.00 | $178.42 | $178.42 | 200 |
| 03:23 PM | $178.42 | Up $0.04 | $178.42 | $178.42 | 100 |
| 03:23 PM | $178.42 | Up $0.00 | $178.42 | $178.42 | 0 |
| 03:22 PM | $178.38 | Up $0.01 | $178.40 | $178.37 | 300 |
| 03:21 PM | $178.37 | Down $ -0.01 | $178.37 | $178.37 | 300 |
| 03:20 PM | $178.38 | Up $0.00 | $178.42 | $178.34 | 1,800 |
| 03:18 PM | $178.38 | Up $0.07 | $178.38 | $178.36 | 200 |
| 03:18 PM | $178.38 | Up $0.00 | $178.38 | $178.36 | 0 |
| 03:17 PM | $178.31 | Up $0.00 | $178.33 | $178.29 | 800 |
| 03:16 PM | $178.31 | Up $0.11 | $178.31 | $178.31 | 100 |
| 03:15 PM | $178.20 | Up $0.01 | $178.20 | $178.20 | 300 |
| 03:14 PM | $178.19 | Down $ -0.01 | $178.19 | $178.19 | 100 |
| 03:13 PM | $178.20 | Up $0.06 | $178.25 | $178.20 | 800 |
| 03:11 PM | $178.14 | Up $0.01 | $178.15 | $178.14 | 200 |
| 03:11 PM | $178.14 | Up $0.00 | $178.15 | $178.14 | 0 |
| 03:10 PM | $178.13 | Down $ -0.03 | $178.13 | $178.08 | 500 |
| 03:09 PM | $178.16 | Down $ -0.03 | $178.16 | $178.16 | 100 |
| 03:08 PM | $178.19 | Down $ -0.01 | $178.21 | $178.19 | 500 |
| 03:07 PM | $178.20 | Down $ -0.03 | $178.20 | $178.20 | 100 |
| 03:06 PM | $178.23 | Down $ -0.04 | $178.23 | $178.23 | 100 |
| 03:05 PM | $178.27 | Down $ -0.01 | $178.27 | $178.25 | 500 |
| 03:04 PM | $178.28 | Up $0.08 | $178.28 | $178.23 | 300 |
| 03:03 PM | $178.20 | Down $ -0.01 | $178.20 | $178.20 | 100 |
| 03:02 PM | $178.21 | Up $0.10 | $178.25 | $178.16 | 1,100 |
| 03:00 PM | $178.11 | Up $0.08 | $178.11 | $178.11 | 100 |
| 03:00 PM | $178.11 | Up $0.00 | $178.11 | $178.11 | 0 |
| 02:59 PM | $178.03 | Down $ -0.03 | $178.07 | $178.03 | 500 |
| 02:58 PM | $178.06 | Up $0.16 | $178.06 | $177.91 | 200 |
| 02:57 PM | $177.90 | Down $ -0.03 | $177.90 | $177.90 | 100 |
| 02:56 PM | $177.93 | Down $ -0.07 | $177.97 | $177.93 | 500 |
| 02:55 PM | $178.00 | Up $0.05 | $178.00 | $178.00 | 100 |
| 02:54 PM | $177.95 | Up $0.06 | $177.95 | $177.93 | 300 |
| 02:53 PM | $177.89 | Up $0.07 | $177.89 | $177.85 | 700 |
| 02:52 PM | $177.82 | Down $ -0.06 | $177.87 | $177.82 | 600 |
| 02:51 PM | $177.88 | Up $0.00 | $177.89 | $177.88 | 300 |
| 02:50 PM | $177.88 | Up $0.06 | $177.88 | $177.82 | 200 |
| 02:49 PM | $177.82 | Down $ -0.05 | $177.85 | $177.82 | 400 |
| 02:48 PM | $177.87 | Up $0.08 | $177.87 | $177.87 | 300 |
| 02:47 PM | $177.79 | Up $0.00 | $177.79 | $177.79 | 100 |
| 02:46 PM | $177.79 | Up $0.05 | $177.79 | $177.72 | 600 |
| 02:45 PM | $177.74 | Down $ -0.03 | $177.77 | $177.74 | 200 |
| 02:44 PM | $177.77 | Down $ -0.03 | $177.77 | $177.77 | 100 |
| 02:43 PM | $177.80 | Up $0.03 | $177.80 | $177.79 | 200 |
| 02:42 PM | $177.77 | Down $ -0.02 | $177.77 | $177.77 | 100 |
| 02:40 PM | $177.79 | Down $ -0.04 | $177.79 | $177.79 | 200 |
| 02:40 PM | $177.79 | Up $0.00 | $177.79 | $177.79 | 0 |
| 02:39 PM | $177.83 | Down $ -0.11 | $177.90 | $177.83 | 200 |
| 02:38 PM | $177.94 | Up $0.01 | $177.94 | $177.89 | 400 |
| 02:37 PM | $177.93 | Down $ -0.02 | $177.97 | $177.93 | 300 |
| 02:35 PM | $177.95 | Down $ -0.02 | $177.95 | $177.93 | 200 |
| 02:35 PM | $177.95 | Up $0.00 | $177.95 | $177.93 | 0 |
| 02:34 PM | $177.97 | Up $0.09 | $177.97 | $177.92 | 300 |
| 02:33 PM | $177.88 | Up $0.01 | $177.88 | $177.88 | 100 |
| 02:32 PM | $177.87 | Down $ -0.06 | $177.87 | $177.87 | 300 |
| 02:31 PM | $177.93 | Down $ -0.03 | $177.93 | $177.93 | 100 |
| 02:30 PM | $177.96 | Up $0.01 | $177.96 | $177.96 | 200 |
| 02:28 PM | $177.95 | Up $0.02 | $177.95 | $177.95 | 100 |
| 02:28 PM | $177.95 | Up $0.00 | $177.95 | $177.95 | 0 |
| 02:27 PM | $177.93 | Down $ -0.07 | $177.97 | $177.93 | 200 |
| 02:26 PM | $178.00 | Down $ -0.05 | $178.02 | $178.00 | 200 |
| 02:25 PM | $178.05 | Up $0.17 | $178.05 | $178.01 | 500 |
| 02:22 PM | $177.88 | Up $0.06 | $177.98 | $177.88 | 400 |
| 02:22 PM | $177.88 | Up $0.00 | $177.98 | $177.88 | 0 |
| 02:22 PM | $177.88 | Up $0.00 | $177.98 | $177.88 | 0 |
| 02:19 PM | $177.82 | Up $0.02 | $177.82 | $177.82 | 100 |
| 02:19 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 02:19 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 02:17 PM | $177.80 | Down $ -0.02 | $177.87 | $177.80 | 500 |
| 02:17 PM | $177.80 | Up $0.00 | $177.87 | $177.80 | 0 |
| 02:16 PM | $177.82 | Up $0.01 | $177.82 | $177.77 | 300 |
| 02:14 PM | $177.81 | Down $ -0.04 | $177.88 | $177.81 | 500 |
| 02:14 PM | $177.81 | Up $0.00 | $177.88 | $177.81 | 0 |
| 02:13 PM | $177.85 | Up $0.02 | $177.85 | $177.85 | 100 |
| 02:11 PM | $177.83 | Up $0.02 | $177.87 | $177.83 | 400 |
| 02:11 PM | $177.83 | Up $0.00 | $177.87 | $177.83 | 0 |
| 02:09 PM | $177.81 | Down $ -0.07 | $177.83 | $177.81 | 300 |
| 02:09 PM | $177.81 | Up $0.00 | $177.83 | $177.81 | 0 |
| 02:07 PM | $177.88 | Up $0.09 | $177.90 | $177.88 | 200 |
| 02:07 PM | $177.88 | Up $0.00 | $177.90 | $177.88 | 0 |
| 02:04 PM | $177.79 | Up $0.02 | $177.79 | $177.77 | 200 |
| 02:04 PM | $177.79 | Up $0.00 | $177.79 | $177.77 | 0 |
| 02:04 PM | $177.79 | Up $0.00 | $177.79 | $177.77 | 0 |
| 02:03 PM | $177.77 | Up $0.00 | $177.77 | $177.77 | 100 |
| 02:02 PM | $177.77 | Up $0.00 | $177.77 | $177.77 | 100 |
| 02:01 PM | $177.77 | Up $0.00 | $177.77 | $177.77 | 100 |
| 02:00 PM | $177.77 | Down $ -0.05 | $177.77 | $177.75 | 200 |
| 01:58 PM | $177.82 | Down $ -0.02 | $177.82 | $177.82 | 100 |
| 01:58 PM | $177.82 | Up $0.00 | $177.82 | $177.82 | 0 |
| 01:57 PM | $177.84 | Down $ -0.05 | $177.86 | $177.84 | 300 |
| 01:56 PM | $177.89 | Up $0.03 | $177.89 | $177.89 | 100 |
| 01:54 PM | $177.86 | Up $0.03 | $177.86 | $177.86 | 200 |
| 01:54 PM | $177.86 | Up $0.00 | $177.86 | $177.86 | 0 |
| 01:53 PM | $177.83 | Down $ -0.11 | $177.83 | $177.83 | 100 |
| 01:51 PM | $177.94 | Down $ -0.07 | $178.05 | $177.94 | 600 |
| 01:51 PM | $177.94 | Up $0.00 | $178.05 | $177.94 | 0 |
| 01:49 PM | $178.01 | Down $ -0.02 | $178.01 | $178.01 | 100 |
| 01:49 PM | $178.01 | Up $0.00 | $178.01 | $178.01 | 0 |
| 01:48 PM | $178.03 | Down $ -0.04 | $178.03 | $178.03 | 100 |
| 01:47 PM | $178.07 | Down $ -0.04 | $178.07 | $178.07 | 100 |
| 01:46 PM | $178.11 | Up $0.07 | $178.11 | $178.07 | 300 |
| 01:45 PM | $178.04 | Down $ -0.08 | $178.10 | $178.04 | 400 |
| 01:43 PM | $178.12 | Up $0.05 | $178.12 | $178.12 | 200 |
| 01:43 PM | $178.12 | Up $0.00 | $178.12 | $178.12 | 0 |
| 01:42 PM | $178.07 | Down $ -0.10 | $178.17 | $178.07 | 1,000 |
| 01:41 PM | $178.17 | Up $0.00 | $178.17 | $178.17 | 100 |
| 01:40 PM | $178.17 | Up $0.05 | $178.17 | $178.17 | 100 |
| 01:39 PM | $178.12 | Up $0.00 | $178.13 | $178.12 | 200 |
| 01:37 PM | $178.12 | Down $ -0.01 | $178.12 | $178.12 | 200 |
| 01:37 PM | $178.12 | Up $0.00 | $178.12 | $178.12 | 0 |
| 01:36 PM | $178.13 | Down $ -0.03 | $178.13 | $178.13 | 100 |
| 01:35 PM | $178.16 | Up $0.00 | $178.21 | $178.16 | 700 |
| 01:34 PM | $178.16 | Up $0.07 | $178.17 | $178.16 | 200 |
| 01:30 PM | $178.09 | Up $0.01 | $178.09 | $178.09 | 100 |
| 01:30 PM | $178.09 | Up $0.00 | $178.09 | $178.09 | 0 |
| 01:30 PM | $178.09 | Up $0.00 | $178.09 | $178.09 | 0 |
| 01:30 PM | $178.09 | Up $0.00 | $178.09 | $178.09 | 0 |
| 01:28 PM | $178.08 | Down $ -0.08 | $178.16 | $178.08 | 600 |
| 01:28 PM | $178.08 | Up $0.00 | $178.16 | $178.08 | 0 |
| 01:26 PM | $178.16 | Up $0.13 | $178.16 | $178.12 | 300 |
| 01:26 PM | $178.16 | Up $0.00 | $178.16 | $178.12 | 0 |
| 01:23 PM | $178.03 | Down $ -0.03 | $178.06 | $178.03 | 300 |
| 01:23 PM | $178.03 | Up $0.00 | $178.06 | $178.03 | 0 |
| 01:23 PM | $178.03 | Up $0.00 | $178.06 | $178.03 | 0 |
| 01:21 PM | $178.06 | Down $ -0.05 | $178.12 | $178.06 | 200 |
| 01:21 PM | $178.06 | Up $0.00 | $178.12 | $178.06 | 0 |
| 01:20 PM | $178.11 | Down $ -0.02 | $178.17 | $178.11 | 600 |
| 01:19 PM | $178.13 | Up $0.12 | $178.13 | $178.09 | 400 |
| 01:18 PM | $178.01 | Up $0.04 | $178.01 | $178.01 | 100 |
| 01:17 PM | $177.97 | Down $ -0.13 | $178.07 | $177.97 | 500 |
| 01:16 PM | $178.10 | Up $0.02 | $178.10 | $178.10 | 100 |
| 01:15 PM | $178.08 | Down $ -0.06 | $178.09 | $178.02 | 500 |
| 01:13 PM | $178.14 | Down $ -0.04 | $178.14 | $178.14 | 100 |
| 01:13 PM | $178.14 | Up $0.00 | $178.14 | $178.14 | 0 |
| 01:12 PM | $178.18 | Down $ -0.11 | $178.24 | $178.18 | 800 |
| 01:11 PM | $178.29 | Up $0.14 | $178.29 | $178.21 | 1,100 |
| 01:09 PM | $178.15 | Down $ -0.11 | $178.20 | $178.15 | 1,300 |
| 01:09 PM | $178.15 | Up $0.00 | $178.20 | $178.15 | 0 |
| 01:08 PM | $178.26 | Up $0.07 | $178.28 | $178.26 | 400 |
| 01:07 PM | $178.19 | Down $ -0.01 | $178.19 | $178.19 | 100 |
| 01:06 PM | $178.20 | Down $ -0.05 | $178.20 | $178.20 | 100 |
| 01:05 PM | $178.25 | Down $ -0.02 | $178.28 | $178.24 | 500 |
| 01:04 PM | $178.27 | Up $0.09 | $178.27 | $178.21 | 800 |
| 01:03 PM | $178.18 | Down $ -0.03 | $178.22 | $178.18 | 400 |
| 01:02 PM | $178.21 | Down $ -0.03 | $178.22 | $178.21 | 200 |
| 01:01 PM | $178.24 | Down $ -0.03 | $178.26 | $178.24 | 300 |
| 01:00 PM | $178.27 | Up $0.01 | $178.27 | $178.21 | 300 |
| 12:59 PM | $178.26 | Up $0.15 | $178.26 | $178.19 | 400 |
| 12:57 PM | $178.11 | Up $0.15 | $178.11 | $178.07 | 300 |
| 12:57 PM | $178.11 | Up $0.00 | $178.11 | $178.07 | 0 |
| 12:55 PM | $177.96 | Up $0.12 | $177.96 | $177.95 | 200 |
| 12:55 PM | $177.96 | Up $0.00 | $177.96 | $177.95 | 0 |
| 12:53 PM | $177.84 | Up $0.03 | $177.93 | $177.81 | 1,500 |
| 12:53 PM | $177.84 | Up $0.00 | $177.93 | $177.81 | 0 |
| 12:52 PM | $177.81 | Up $0.08 | $177.81 | $177.77 | 400 |
| 12:50 PM | $177.73 | Up $0.06 | $177.83 | $177.73 | 600 |
| 12:50 PM | $177.73 | Up $0.00 | $177.83 | $177.73 | 0 |
| 12:47 PM | $177.67 | Up $0.07 | $177.67 | $177.57 | 200 |
| 12:47 PM | $177.67 | Up $0.00 | $177.67 | $177.57 | 0 |
| 12:47 PM | $177.67 | Up $0.00 | $177.67 | $177.57 | 0 |
| 12:46 PM | $177.60 | Down $ -0.01 | $177.60 | $177.60 | 100 |
| 12:45 PM | $177.61 | Up $0.04 | $177.61 | $177.61 | 100 |
| 12:44 PM | $177.57 | Up $0.01 | $177.57 | $177.57 | 100 |
| 12:43 PM | $177.56 | Up $0.08 | $177.56 | $177.55 | 200 |
| 12:42 PM | $177.48 | Down $ -0.04 | $177.50 | $177.48 | 200 |
| 12:41 PM | $177.52 | Up $0.00 | $177.59 | $177.52 | 700 |
| 12:40 PM | $177.52 | Down $ -0.01 | $177.52 | $177.52 | 100 |
| 12:39 PM | $177.53 | Up $0.00 | $177.53 | $177.53 | 100 |
| 12:37 PM | $177.53 | Down $ -0.09 | $177.53 | $177.53 | 100 |
| 12:37 PM | $177.53 | Up $0.00 | $177.53 | $177.53 | 0 |
| 12:35 PM | $177.62 | Down $ -0.10 | $177.65 | $177.62 | 200 |
| 12:35 PM | $177.62 | Up $0.00 | $177.65 | $177.62 | 0 |
| 12:34 PM | $177.72 | Down $ -0.01 | $177.74 | $177.72 | 400 |
| 12:33 PM | $177.73 | Up $0.00 | $177.73 | $177.66 | 600 |
| 12:32 PM | $177.73 | Up $0.12 | $177.73 | $177.73 | 100 |
| 12:30 PM | $177.61 | Up $0.12 | $177.61 | $177.55 | 700 |
| 12:30 PM | $177.61 | Up $0.00 | $177.61 | $177.55 | 0 |
| 12:29 PM | $177.49 | Up $0.09 | $177.49 | $177.49 | 100 |
| 12:27 PM | $177.40 | Up $0.01 | $177.44 | $177.39 | 400 |
| 12:27 PM | $177.40 | Up $0.00 | $177.44 | $177.39 | 0 |
| 12:26 PM | $177.39 | Up $0.04 | $177.39 | $177.39 | 100 |
| 12:25 PM | $177.35 | Up $0.17 | $177.35 | $177.18 | 700 |
| 12:24 PM | $177.18 | Down $ -0.09 | $177.21 | $177.18 | 300 |
| 12:23 PM | $177.27 | Up $0.04 | $177.27 | $177.27 | 100 |
| 12:22 PM | $177.23 | Down $ -0.18 | $177.33 | $177.23 | 300 |
| 12:20 PM | $177.41 | Down $ -0.10 | $177.49 | $177.41 | 500 |
| 12:20 PM | $177.41 | Up $0.00 | $177.49 | $177.41 | 0 |
| 12:18 PM | $177.51 | Up $0.01 | $177.51 | $177.50 | 200 |
| 12:18 PM | $177.51 | Up $0.00 | $177.51 | $177.50 | 0 |
| 12:16 PM | $177.50 | Down $ -0.09 | $177.51 | $177.50 | 200 |
| 12:16 PM | $177.50 | Up $0.00 | $177.51 | $177.50 | 0 |
| 12:15 PM | $177.59 | Down $ -0.02 | $177.67 | $177.59 | 400 |
| 12:14 PM | $177.61 | Up $0.05 | $177.61 | $177.56 | 900 |
| 12:13 PM | $177.56 | Up $0.01 | $177.57 | $177.56 | 200 |
| 12:12 PM | $177.55 | Up $0.09 | $177.55 | $177.55 | 100 |
| 12:11 PM | $177.46 | Up $0.12 | $177.46 | $177.46 | 100 |
| 12:10 PM | $177.34 | Down $ -0.03 | $177.34 | $177.28 | 600 |
| 12:08 PM | $177.37 | Down $ -0.10 | $177.37 | $177.37 | 100 |
| 12:08 PM | $177.37 | Up $0.00 | $177.37 | $177.37 | 0 |
| 12:07 PM | $177.47 | Down $ -0.16 | $177.53 | $177.47 | 400 |
| 12:06 PM | $177.63 | Up $0.05 | $177.67 | $177.63 | 500 |
| 12:05 PM | $177.58 | Down $ -0.03 | $177.60 | $177.58 | 1,200 |
| 12:04 PM | $177.61 | Down $ -0.11 | $177.69 | $177.60 | 1,400 |
| 12:03 PM | $177.72 | Up $0.17 | $177.72 | $177.61 | 200 |
| 12:02 PM | $177.55 | Up $0.03 | $177.55 | $177.55 | 100 |
| 12:01 PM | $177.52 | Up $0.10 | $177.52 | $177.46 | 300 |
| 12:00 PM | $177.42 | Down $ -0.03 | $177.49 | $177.42 | 400 |
| 11:59 AM | $177.45 | Up $0.05 | $177.46 | $177.40 | 400 |
| 11:56 AM | $177.40 | Down $ -0.01 | $177.50 | $177.40 | 400 |
| 11:56 AM | $177.40 | Up $0.00 | $177.50 | $177.40 | 0 |
| 11:56 AM | $177.40 | Up $0.00 | $177.50 | $177.40 | 0 |
| 11:55 AM | $177.41 | Up $0.03 | $177.43 | $177.40 | 500 |
| 11:54 AM | $177.38 | Down $ -0.03 | $177.38 | $177.38 | 100 |
| 11:53 AM | $177.41 | Up $0.07 | $177.44 | $177.41 | 300 |
| 11:52 AM | $177.34 | Down $ -0.07 | $177.34 | $177.28 | 900 |
| 11:50 AM | $177.41 | Down $ -0.03 | $177.43 | $177.41 | 900 |
| 11:50 AM | $177.41 | Up $0.00 | $177.43 | $177.41 | 0 |
| 11:49 AM | $177.44 | Up $0.13 | $177.44 | $177.44 | 100 |
| 11:48 AM | $177.31 | Down $ -0.05 | $177.31 | $177.31 | 100 |
| 11:46 AM | $177.36 | Up $0.06 | $177.39 | $177.34 | 500 |
| 11:46 AM | $177.36 | Up $0.00 | $177.39 | $177.34 | 0 |
| 11:45 AM | $177.30 | Down $ -0.05 | $177.38 | $177.30 | 400 |
| 11:43 AM | $177.35 | Down $ -0.04 | $177.36 | $177.35 | 200 |
| 11:43 AM | $177.35 | Up $0.00 | $177.36 | $177.35 | 0 |
| 11:42 AM | $177.39 | Up $0.13 | $177.41 | $177.38 | 300 |
| 11:41 AM | $177.26 | Down $ -0.01 | $177.26 | $177.26 | 100 |
| 11:40 AM | $177.27 | Down $ -0.02 | $177.33 | $177.27 | 400 |
| 11:38 AM | $177.29 | Down $ -0.16 | $177.33 | $177.29 | 200 |
| 11:38 AM | $177.29 | Up $0.00 | $177.33 | $177.29 | 0 |
| 11:37 AM | $177.45 | Down $ -0.08 | $177.45 | $177.35 | 700 |
| 11:36 AM | $177.53 | Down $ -0.14 | $177.58 | $177.53 | 300 |
| 11:35 AM | $177.67 | Up $0.05 | $177.67 | $177.67 | 100 |
| 11:34 AM | $177.62 | Up $0.02 | $177.62 | $177.53 | 200 |
| 11:33 AM | $177.60 | Down $ -0.01 | $177.66 | $177.60 | 400 |
| 11:32 AM | $177.61 | Up $0.03 | $177.61 | $177.61 | 300 |
| 11:31 AM | $177.58 | Down $ -0.06 | $177.65 | $177.58 | 500 |
| 11:30 AM | $177.64 | Down $ -0.09 | $177.77 | $177.64 | 1,000 |
| 11:29 AM | $177.73 | Down $ -0.10 | $177.87 | $177.73 | 300 |
| 11:28 AM | $177.83 | Down $ -0.10 | $177.92 | $177.83 | 900 |
| 11:27 AM | $177.93 | Down $ -0.07 | $177.93 | $177.93 | 100 |
| 11:26 AM | $178.00 | Up $0.01 | $178.06 | $178.00 | 300 |
| 11:25 AM | $177.99 | Up $0.07 | $177.99 | $177.99 | 500 |
| 11:24 AM | $177.92 | Up $0.03 | $177.92 | $177.91 | 300 |
| 11:23 AM | $177.89 | Down $ -0.15 | $178.01 | $177.89 | 1,000 |
| 11:22 AM | $178.04 | Up $0.02 | $178.08 | $178.04 | 900 |
| 11:21 AM | $178.02 | Down $ -0.07 | $178.17 | $178.02 | 1,300 |
| 11:20 AM | $178.09 | Up $0.15 | $178.11 | $178.05 | 1,000 |
| 11:18 AM | $177.94 | Up $0.05 | $177.94 | $177.88 | 300 |
| 11:18 AM | $177.94 | Up $0.00 | $177.94 | $177.88 | 0 |
| 11:17 AM | $177.89 | Down $ -0.05 | $177.90 | $177.83 | 400 |
| 11:16 AM | $177.94 | Up $0.07 | $177.94 | $177.87 | 400 |
| 11:15 AM | $177.87 | Up $0.15 | $177.88 | $177.75 | 1,200 |
| 11:14 AM | $177.72 | Down $ -0.03 | $177.73 | $177.68 | 1,100 |
| 11:13 AM | $177.75 | Down $ -0.01 | $177.79 | $177.74 | 300 |
| 11:12 AM | $177.76 | Down $ -0.03 | $177.76 | $177.76 | 100 |
| 11:11 AM | $177.79 | Up $0.06 | $177.83 | $177.79 | 600 |
| 11:10 AM | $177.73 | Up $0.22 | $177.73 | $177.65 | 200 |
| 11:08 AM | $177.51 | Down $ -0.11 | $177.59 | $177.49 | 900 |
| 11:08 AM | $177.51 | Up $0.00 | $177.59 | $177.49 | 0 |
| 11:07 AM | $177.62 | Up $0.15 | $177.62 | $177.61 | 300 |
| 11:05 AM | $177.47 | Up $0.01 | $177.47 | $177.47 | 300 |
| 11:05 AM | $177.47 | Up $0.00 | $177.47 | $177.47 | 0 |
| 11:04 AM | $177.46 | Up $0.07 | $177.49 | $177.43 | 1,100 |
| 11:02 AM | $177.39 | Down $ -0.11 | $177.48 | $177.39 | 400 |
| 11:02 AM | $177.39 | Up $0.00 | $177.48 | $177.39 | 0 |
| 11:01 AM | $177.50 | Down $ -0.07 | $177.52 | $177.50 | 200 |
| 11:00 AM | $177.57 | Down $ -0.05 | $177.64 | $177.57 | 200 |
| 10:59 AM | $177.62 | Up $0.00 | $177.67 | $177.62 | 300 |
| 10:58 AM | $177.62 | Up $0.06 | $177.62 | $177.57 | 700 |
| 10:57 AM | $177.56 | Down $ -0.02 | $177.56 | $177.56 | 200 |
| 10:56 AM | $177.58 | Down $ -0.06 | $177.58 | $177.58 | 100 |
| 10:55 AM | $177.64 | Up $0.13 | $177.64 | $177.45 | 1,400 |
| 10:54 AM | $177.51 | Up $0.29 | $177.51 | $177.51 | 100 |
| 10:53 AM | $177.22 | Down $ -0.09 | $177.29 | $177.16 | 700 |
| 10:52 AM | $177.31 | Down $ -0.08 | $177.31 | $177.31 | 200 |
| 10:51 AM | $177.39 | Down $ -0.08 | $177.39 | $177.28 | 600 |
| 10:50 AM | $177.47 | Down $ -0.06 | $177.51 | $177.47 | 300 |
| 10:49 AM | $177.53 | Up $0.12 | $177.53 | $177.39 | 2,400 |
| 10:48 AM | $177.41 | Up $0.26 | $177.41 | $177.26 | 700 |
| 10:47 AM | $177.15 | Up $0.12 | $177.19 | $177.03 | 600 |
| 10:46 AM | $177.03 | Down $ -0.05 | $177.03 | $177.02 | 300 |
| 10:45 AM | $177.08 | Down $ -0.02 | $177.08 | $177.00 | 500 |
| 10:44 AM | $177.10 | Up $0.05 | $177.16 | $177.10 | 400 |
| 10:43 AM | $177.05 | Up $0.05 | $177.05 | $177.05 | 200 |
| 10:42 AM | $177.00 | Down $ -0.19 | $177.18 | $177.00 | 400 |
| 10:41 AM | $177.19 | Down $ -0.27 | $177.50 | $177.19 | 1,600 |
| 10:40 AM | $177.46 | Up $0.18 | $177.46 | $177.40 | 500 |
| 10:39 AM | $177.28 | Down $ -0.18 | $177.35 | $177.28 | 300 |
| 10:37 AM | $177.46 | Up $0.13 | $177.48 | $177.35 | 2,400 |
| 10:37 AM | $177.46 | Up $0.00 | $177.48 | $177.35 | 0 |
| 10:36 AM | $177.33 | Down $ -0.08 | $177.33 | $177.33 | 100 |
| 10:35 AM | $177.41 | Up $0.14 | $177.41 | $177.27 | 900 |
| 10:34 AM | $177.27 | Up $0.02 | $177.38 | $177.27 | 500 |
| 10:33 AM | $177.25 | Down $ -0.31 | $177.46 | $177.24 | 1,100 |
| 10:32 AM | $177.56 | Down $ -0.09 | $177.70 | $177.56 | 1,700 |
| 10:31 AM | $177.65 | Down $ -0.41 | $178.06 | $177.65 | 1,100 |
| 10:30 AM | $178.06 | Down $ -0.17 | $178.13 | $178.06 | 400 |
| 10:29 AM | $178.23 | Up $0.06 | $178.25 | $178.18 | 800 |
| 10:28 AM | $178.17 | Down $ -0.08 | $178.17 | $178.17 | 100 |
| 10:27 AM | $178.25 | Down $ -0.01 | $178.30 | $178.20 | 700 |
| 10:26 AM | $178.26 | Down $ -0.28 | $178.34 | $178.26 | 400 |
| 10:25 AM | $178.54 | Down $ -0.03 | $178.57 | $178.49 | 600 |
| 10:24 AM | $178.57 | Down $ -0.06 | $178.63 | $178.52 | 500 |
| 10:23 AM | $178.63 | Down $ -0.03 | $178.70 | $178.63 | 200 |
| 10:22 AM | $178.66 | Down $ -0.14 | $178.81 | $178.66 | 500 |
| 10:20 AM | $178.80 | Down $ -0.11 | $178.95 | $178.80 | 1,300 |
| 10:20 AM | $178.80 | Up $0.00 | $178.95 | $178.80 | 0 |
| 10:19 AM | $178.91 | Down $ -0.08 | $178.98 | $178.91 | 300 |
| 10:18 AM | $178.99 | Up $0.10 | $179.03 | $178.92 | 600 |
| 10:17 AM | $178.89 | Up $0.16 | $178.89 | $178.81 | 300 |
| 10:16 AM | $178.73 | Up $0.14 | $178.74 | $178.73 | 200 |
| 10:15 AM | $178.59 | Down $ -0.11 | $178.61 | $178.59 | 400 |
| 10:13 AM | $178.70 | Down $ -0.18 | $178.96 | $178.58 | 800 |
| 10:13 AM | $178.70 | Up $0.00 | $178.96 | $178.58 | 0 |
| 10:12 AM | $178.88 | Down $ -0.03 | $179.10 | $178.88 | 600 |
| 10:11 AM | $178.91 | Down $ -0.03 | $178.91 | $178.91 | 100 |
| 10:10 AM | $178.94 | Up $0.05 | $179.01 | $178.85 | 500 |
| 10:09 AM | $178.89 | Up $0.14 | $178.90 | $178.73 | 400 |
| 10:08 AM | $178.75 | Down $ -0.02 | $178.87 | $178.67 | 500 |
| 10:07 AM | $178.77 | Up $0.00 | $178.77 | $178.77 | 100 |
| 10:06 AM | $178.77 | Up $0.03 | $178.86 | $178.77 | 500 |
| 10:05 AM | $178.74 | Down $ -0.10 | $178.92 | $178.74 | 1,100 |
| 10:04 AM | $178.84 | Up $0.15 | $178.87 | $178.70 | 1,100 |
| 10:03 AM | $178.69 | Down $ -0.04 | $178.77 | $178.59 | 600 |
| 10:02 AM | $178.73 | Up $0.18 | $178.73 | $178.50 | 900 |
| 10:01 AM | $178.55 | Down $ -0.36 | $178.68 | $178.55 | 800 |
| 10:00 AM | $178.91 | Up $0.01 | $178.95 | $178.77 | 2,600 |
| 09:59 AM | $178.90 | Down $ -0.13 | $178.95 | $178.90 | 1,300 |
| 09:58 AM | $179.03 | Down $ -0.22 | $179.16 | $179.03 | 900 |
| 09:57 AM | $179.25 | Down $ -0.12 | $179.31 | $179.23 | 1,200 |
| 09:56 AM | $179.37 | Up $0.15 | $179.44 | $179.24 | 1,100 |
| 09:55 AM | $179.22 | Down $ -0.21 | $179.43 | $179.02 | 1,200 |
| 09:54 AM | $179.43 | Up $0.24 | $179.44 | $179.34 | 2,000 |
| 09:53 AM | $179.19 | Up $0.14 | $179.19 | $178.99 | 1,300 |
| 09:52 AM | $179.05 | Down $ -0.08 | $179.33 | $179.05 | 1,200 |
| 09:51 AM | $179.13 | Up $0.21 | $179.13 | $178.95 | 1,200 |
| 09:50 AM | $178.92 | Up $0.04 | $178.92 | $178.80 | 400 |
| 09:49 AM | $178.88 | Down $ -0.03 | $179.14 | $178.88 | 1,400 |
| 09:48 AM | $178.91 | Down $ -0.03 | $178.99 | $178.88 | 900 |
| 09:47 AM | $178.94 | Down $ -0.05 | $179.14 | $178.94 | 800 |
| 09:46 AM | $178.99 | Up $0.23 | $178.99 | $178.74 | 1,300 |
| 09:45 AM | $178.76 | Down $ -0.03 | $178.92 | $178.74 | 1,000 |
| 09:44 AM | $178.79 | Down $ -0.20 | $178.93 | $178.79 | 1,500 |
| 09:43 AM | $178.99 | Down $ -0.27 | $179.18 | $178.90 | 2,300 |
| 09:42 AM | $179.26 | Down $ -0.10 | $179.38 | $179.17 | 1,200 |
| 09:41 AM | $179.36 | Down $ -0.19 | $179.56 | $179.31 | 4,000 |
| 09:40 AM | $179.55 | Down $ -0.05 | $179.75 | $179.54 | 900 |
| 09:39 AM | $179.60 | Up $0.15 | $179.60 | $179.32 | 900 |
| 09:38 AM | $179.45 | Up $0.15 | $179.50 | $179.36 | 1,900 |
| 09:37 AM | $179.30 | Up $0.06 | $179.30 | $179.10 | 800 |
| 09:36 AM | $179.24 | Down $ -0.06 | $179.24 | $178.99 | 900 |
| 09:35 AM | $179.30 | Up $0.11 | $179.33 | $179.15 | 3,700 |
| 09:34 AM | $179.19 | Down $ -0.25 | $179.43 | $179.19 | 800 |
| 09:33 AM | $179.44 | Up $0.16 | $179.44 | $179.30 | 200 |
| 09:32 AM | $179.28 | Down $ -0.07 | $179.77 | $179.14 | 2,400 |
| 09:31 AM | $179.35 | Up $0.41 | $179.35 | $179.04 | 1,600 |
| 09:30 AM | $178.94 | Down $ -0.16 | $178.94 | $178.92 | 600 |
| Previous close | $179.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05-08-2022 | $178.97 | $177.49 | $179.05 | $177.18 | 152,400 |
| 04-08-2022 | $179.10 | $179.70 | $179.71 | $177.94 | 276,300 |
| 03-08-2022 | $174.30 | $173.84 | $175.47 | $173.56 | 152,500 |
| 02-08-2022 | $169.42 | $169.95 | $170.51 | $169.37 | 123,800 |
| 29-07-2022 | $170.67 | $170.35 | $170.96 | $169.80 | 118,900 |
| 28-07-2022 | $167.85 | $167.60 | $168.41 | $167.43 | 131,500 |
| 27-07-2022 | $164.31 | $164.18 | $165.01 | $163.42 | 318,900 |
| 26-07-2022 | $162.87 | $162.16 | $162.99 | $161.84 | 193,700 |
| 25-07-2022 | $163.51 | $163.21 | $163.58 | $162.57 | 75,800 |
| 22-07-2022 | $163.15 | $163.33 | $163.60 | $162.38 | 103,500 |
| 21-07-2022 | $164.27 | $163.89 | $164.80 | $163.74 | 129,100 |
| 20-07-2022 | $161.29 | $161.56 | $162.01 | $161.15 | 122,300 |
| 19-07-2022 | $161.29 | $160.09 | $161.71 | $159.59 | 182,800 |
| 18-07-2022 | $159.37 | $160.41 | $161.10 | $159.02 | 204,800 |
| 15-07-2022 | $162.04 | $162.51 | $162.61 | $161.50 | 153,900 |
| 14-07-2022 | $162.72 | $163.27 | $163.56 | $162.39 | 355,600 |
| 13-07-2022 | $159.73 | $159.22 | $160.62 | $159.22 | 143,300 |
| 12-07-2022 | $159.51 | $161.47 | $161.74 | $159.14 | 244,200 |
| 11-07-2022 | $162.65 | $162.76 | $162.94 | $162.07 | 191,600 |
| 08-07-2022 | $162.64 | $162.48 | $163.09 | $162.26 | 240,500 |
| 07-07-2022 | $163.60 | $163.52 | $164.20 | $163.20 | 155,800 |
| 06-07-2022 | $164.64 | $164.59 | $165.66 | $164.22 | 304,800 |
| 05-07-2022 | $162.55 | $160.63 | $162.63 | $160.53 | 244,400 |
| 04-07-2022 | $160.90 | $161.92 | $161.96 | $160.63 | 49,700 |
| 30-06-2022 | $159.60 | $160.42 | $160.80 | $159.27 | 253,300 |
| 29-06-2022 | $160.74 | $158.07 | $160.87 | $158.04 | 146,000 |
| 28-06-2022 | $156.61 | $158.20 | $158.98 | $156.33 | 174,000 |
| 27-06-2022 | $158.52 | $159.18 | $159.45 | $158.11 | 120,900 |
| 24-06-2022 | $158.25 | $156.87 | $158.27 | $156.85 | 179,300 |
| 23-06-2022 | $156.45 | $154.07 | $156.80 | $153.91 | 218,800 |
Graphs are not available, please refer to the detailed table