Print

Quotes and Market Data

Find a quote

WASTE CONNECTIONS INC

259.20 Down -1.39 (-0.54 %)

Delayed : 2025/06/16 04:01:36

  • Previous close $260.59
  • Opening $259.63
  • Price Ask $258.50
  • Price Bid $258.50
  • Size Bid 2
  • Size Ask 1
  • Today High $262.17
  • Today Low $258.78
  • 52 Weeks High $284.73
  • 52 Weeks Low $229.26
  • Volume 178,251

Intraday history

Hour Last Change High Low Volume
04:00 PM $259.20 Up $0.02 $259.20 $259.20 49,000
03:59 PM $259.18 Up $0.37 $259.18 $258.90 3,900
03:58 PM $258.81 Down $ -0.05 $258.98 $258.78 5,200
03:57 PM $258.86 Down $ -0.13 $258.99 $258.86 1,600
03:56 PM $258.99 Down $ -0.05 $259.09 $258.99 1,900
03:55 PM $259.04 Down $ -0.01 $259.07 $258.88 4,400
03:54 PM $259.05 Up $0.04 $259.05 $259.05 200
03:53 PM $259.01 Down $ -0.09 $259.10 $259.01 600
03:52 PM $259.10 Up $0.09 $259.18 $259.07 1,800
03:51 PM $259.01 Down $ -0.06 $259.14 $259.01 900
03:50 PM $259.07 Down $ -0.07 $259.25 $259.07 1,800
03:49 PM $259.14 Down $ -0.01 $259.27 $259.14 1,100
03:48 PM $259.15 Up $0.08 $259.15 $259.01 300
03:47 PM $259.07 Up $0.03 $259.12 $259.05 500
03:46 PM $259.04 Up $0.16 $259.04 $258.95 200
03:45 PM $258.88 Down $ -0.29 $259.18 $258.88 1,800
03:44 PM $259.17 Up $0.02 $259.21 $259.17 600
03:42 PM $259.15 Down $ -0.09 $259.17 $259.15 300
03:42 PM $259.15 Up $0.00 $259.17 $259.15 0
03:40 PM $259.24 Up $0.02 $259.24 $259.13 1,000
03:40 PM $259.24 Up $0.00 $259.24 $259.13 0
03:39 PM $259.22 Down $ -0.08 $259.29 $259.22 200
03:38 PM $259.30 Down $ -0.12 $259.38 $259.30 500
03:37 PM $259.42 Up $0.08 $259.42 $259.42 100
03:35 PM $259.34 Up $0.11 $259.34 $259.29 600
03:35 PM $259.34 Up $0.00 $259.34 $259.29 0
03:33 PM $259.23 Down $ -0.12 $259.31 $259.23 400
03:33 PM $259.23 Up $0.00 $259.31 $259.23 0
03:32 PM $259.35 Down $ -0.11 $259.35 $259.35 200
03:31 PM $259.46 Up $0.00 $259.46 $259.40 300
03:30 PM $259.46 Up $0.10 $259.46 $259.36 400
03:29 PM $259.36 Up $0.00 $259.36 $259.36 100
03:28 PM $259.35 Up $0.08 $259.35 $259.33 200
03:27 PM $259.27 Up $0.06 $259.27 $259.27 100
03:26 PM $259.21 Down $ -0.01 $259.21 $259.21 200
03:25 PM $259.22 Down $ -0.04 $259.22 $259.22 100
03:24 PM $259.26 Down $ -0.03 $259.26 $259.26 100
03:23 PM $259.29 Down $ -0.01 $259.29 $259.29 200
03:22 PM $259.30 Up $0.02 $259.30 $259.30 100
03:21 PM $259.28 Down $ -0.07 $259.44 $259.28 500
03:20 PM $259.35 Up $0.12 $259.35 $259.29 500
03:19 PM $259.23 Up $0.03 $259.28 $259.21 500
03:18 PM $259.20 Down $ -0.02 $259.22 $259.20 800
03:15 PM $259.22 Down $ -0.06 $259.26 $259.22 300
03:15 PM $259.22 Up $0.00 $259.26 $259.22 0
03:15 PM $259.22 Up $0.00 $259.26 $259.22 0
03:14 PM $259.29 Up $0.09 $259.34 $259.22 400
03:10 PM $259.20 Down $ -0.06 $259.26 $259.20 300
03:10 PM $259.20 Up $0.00 $259.26 $259.20 0
03:10 PM $259.20 Up $0.00 $259.26 $259.20 0
03:10 PM $259.20 Up $0.00 $259.26 $259.20 0
03:09 PM $259.26 Up $0.05 $259.26 $259.20 400
03:08 PM $259.21 Up $0.06 $259.21 $259.18 300
03:07 PM $259.15 Up $0.07 $259.15 $259.15 100
03:06 PM $259.08 Down $ -0.03 $259.13 $259.08 400
03:05 PM $259.11 Down $ -0.02 $259.11 $259.09 400
03:03 PM $259.13 Up $0.07 $259.13 $259.10 300
03:03 PM $259.13 Up $0.00 $259.13 $259.10 0
03:02 PM $259.06 Down $ -0.03 $259.06 $259.06 100
03:01 PM $259.09 Down $ -0.15 $259.16 $259.09 1,400
03:00 PM $259.24 Up $0.00 $259.24 $259.24 200
02:59 PM $259.24 Up $0.07 $259.24 $259.24 100
02:58 PM $259.17 Up $0.00 $259.17 $259.17 100
02:57 PM $259.17 Down $ -0.06 $259.17 $259.17 100
02:56 PM $259.23 Up $0.00 $259.23 $259.23 100
02:55 PM $259.23 Down $ -0.15 $259.42 $259.23 200
02:54 PM $259.38 Up $0.07 $259.38 $259.38 100
02:52 PM $259.31 Up $0.05 $259.31 $259.31 100
02:52 PM $259.31 Up $0.00 $259.31 $259.31 0
02:51 PM $259.26 Up $0.10 $259.26 $259.25 200
02:50 PM $259.16 Up $0.03 $259.22 $259.10 1,000
02:49 PM $259.13 Down $ -0.04 $259.17 $259.12 400
02:48 PM $259.17 Down $ -0.04 $259.17 $259.17 100
02:47 PM $259.21 Down $ -0.01 $259.21 $259.21 100
02:46 PM $259.22 Down $ -0.10 $259.28 $259.22 300
02:45 PM $259.32 Up $0.24 $259.32 $259.29 300
02:43 PM $259.08 Up $0.00 $259.08 $259.08 100
02:43 PM $259.08 Up $0.00 $259.08 $259.08 0
02:42 PM $259.08 Down $ -0.06 $259.08 $259.08 100
02:41 PM $259.14 Up $0.07 $259.14 $259.14 100
02:40 PM $259.07 Up $0.06 $259.07 $259.00 400
02:39 PM $259.01 Up $0.03 $259.01 $259.01 100
02:38 PM $258.98 Down $ -0.07 $259.05 $258.97 600
02:37 PM $259.05 Down $ -0.04 $259.05 $259.05 100
02:36 PM $259.09 Down $ -0.09 $259.11 $259.09 200
02:35 PM $259.18 Up $0.02 $259.18 $259.18 200
02:34 PM $259.16 Up $0.04 $259.20 $259.05 600
02:33 PM $259.12 Up $0.09 $259.19 $259.07 900
02:32 PM $259.03 Down $ -0.33 $259.33 $259.03 1,400
02:31 PM $259.36 Down $ -0.07 $259.55 $259.36 500
02:30 PM $259.43 Down $ -0.08 $259.43 $259.43 100
02:27 PM $259.51 Down $ -0.16 $259.62 $259.51 400
02:27 PM $259.51 Up $0.00 $259.62 $259.51 0
02:27 PM $259.51 Up $0.00 $259.62 $259.51 0
02:26 PM $259.67 Down $ -0.09 $259.75 $259.66 500
02:24 PM $259.77 Down $ -0.05 $259.78 $259.71 1,100
02:24 PM $259.77 Up $0.00 $259.78 $259.71 0
02:23 PM $259.81 Up $0.12 $259.81 $259.81 100
02:22 PM $259.69 Down $ -0.06 $259.69 $259.69 100
02:21 PM $259.75 Down $ -0.10 $259.85 $259.75 600
02:20 PM $259.85 Down $ -0.06 $259.85 $259.85 300
02:19 PM $259.91 Up $0.02 $259.91 $259.91 100
02:18 PM $259.89 Up $0.13 $259.89 $259.78 300
02:17 PM $259.76 Up $0.22 $259.76 $259.67 300
02:16 PM $259.54 Down $ -0.06 $259.54 $259.54 100
02:15 PM $259.60 Down $ -0.07 $259.61 $259.49 1,000
02:14 PM $259.67 Down $ -0.07 $259.68 $259.67 200
02:12 PM $259.74 Up $0.04 $259.74 $259.72 200
02:12 PM $259.74 Up $0.00 $259.74 $259.72 0
02:11 PM $259.70 Up $0.04 $259.70 $259.65 300
02:10 PM $259.66 Up $0.01 $259.66 $259.66 200
02:09 PM $259.65 Up $0.10 $259.65 $259.64 600
02:08 PM $259.55 Up $0.02 $259.56 $259.55 200
02:07 PM $259.53 Down $ -0.14 $259.59 $259.53 200
02:06 PM $259.67 Down $ -0.01 $259.67 $259.61 800
02:05 PM $259.68 Up $0.04 $259.75 $259.68 200
02:04 PM $259.64 Down $ -0.22 $259.70 $259.64 500
02:03 PM $259.86 Up $0.07 $259.86 $259.70 2,100
02:01 PM $259.79 Up $0.18 $259.79 $259.73 400
02:01 PM $259.79 Up $0.00 $259.79 $259.73 0
02:00 PM $259.61 Down $ -0.04 $259.61 $259.61 100
01:59 PM $259.65 Down $ -0.10 $259.75 $259.65 200
01:58 PM $259.75 Up $0.10 $259.75 $259.75 100
01:56 PM $259.65 Up $0.03 $259.65 $259.63 200
01:56 PM $259.65 Up $0.00 $259.65 $259.63 0
01:55 PM $259.62 Down $ -0.12 $259.73 $259.62 600
01:53 PM $259.74 Up $0.04 $259.75 $259.72 600
01:53 PM $259.74 Up $0.00 $259.75 $259.72 0
01:50 PM $259.70 Up $0.10 $259.70 $259.70 100
01:50 PM $259.70 Up $0.00 $259.70 $259.70 0
01:50 PM $259.70 Up $0.00 $259.70 $259.70 0
01:48 PM $259.60 Down $ -0.01 $259.60 $259.60 100
01:48 PM $259.60 Up $0.00 $259.60 $259.60 0
01:47 PM $259.61 Down $ -0.21 $259.70 $259.61 200
01:46 PM $259.82 Up $0.07 $259.82 $259.72 300
01:45 PM $259.75 Up $0.09 $259.75 $259.68 200
01:44 PM $259.66 Down $ -0.08 $259.66 $259.56 600
01:43 PM $259.74 Down $ -0.02 $259.74 $259.67 200
01:42 PM $259.76 Up $0.13 $259.76 $259.76 100
01:40 PM $259.63 Down $ -0.12 $259.73 $259.63 400
01:40 PM $259.63 Up $0.00 $259.73 $259.63 0
01:37 PM $259.75 Down $ -0.05 $259.86 $259.75 400
01:37 PM $259.75 Up $0.00 $259.86 $259.75 0
01:37 PM $259.75 Up $0.00 $259.86 $259.75 0
01:36 PM $259.80 Up $0.17 $259.80 $259.66 500
01:35 PM $259.63 Up $0.07 $259.63 $259.55 300
01:34 PM $259.56 Down $ -0.10 $259.60 $259.56 200
01:33 PM $259.66 Up $0.02 $259.66 $259.66 100
01:30 PM $259.64 Up $0.06 $259.64 $259.55 400
01:30 PM $259.64 Up $0.00 $259.64 $259.55 0
01:30 PM $259.64 Up $0.00 $259.64 $259.55 0
01:29 PM $259.58 Up $0.00 $259.69 $259.58 300
01:28 PM $259.58 Down $ -0.11 $259.58 $259.58 100
01:25 PM $259.69 Up $0.01 $259.69 $259.69 100
01:25 PM $259.69 Up $0.00 $259.69 $259.69 0
01:25 PM $259.69 Up $0.00 $259.69 $259.69 0
01:24 PM $259.68 Up $0.13 $259.68 $259.67 300
01:23 PM $259.55 Down $ -0.04 $259.58 $259.55 300
01:22 PM $259.59 Down $ -0.16 $259.65 $259.59 200
01:21 PM $259.75 Up $0.08 $259.75 $259.69 400
01:20 PM $259.67 Up $0.16 $259.67 $259.58 600
01:17 PM $259.51 Down $ -0.07 $259.64 $259.51 500
01:17 PM $259.51 Up $0.00 $259.64 $259.51 0
01:17 PM $259.51 Up $0.00 $259.64 $259.51 0
01:16 PM $259.58 Down $ -0.11 $259.58 $259.51 500
01:15 PM $259.69 Down $ -0.13 $259.75 $259.69 400
01:13 PM $259.82 Up $0.04 $259.82 $259.78 700
01:13 PM $259.82 Up $0.00 $259.82 $259.78 0
01:12 PM $259.78 Down $ -0.11 $259.89 $259.78 400
01:11 PM $259.89 Down $ -0.07 $259.89 $259.89 100
01:10 PM $259.96 Down $ -0.20 $260.03 $259.96 800
01:08 PM $260.16 Down $ -0.06 $260.16 $260.10 200
01:08 PM $260.16 Up $0.00 $260.16 $260.10 0
01:07 PM $260.22 Down $ -0.01 $260.22 $260.22 100
01:06 PM $260.23 Down $ -0.02 $260.31 $260.23 200
01:04 PM $260.25 Down $ -0.07 $260.25 $260.25 100
01:04 PM $260.25 Up $0.00 $260.25 $260.25 0
01:03 PM $260.32 Down $ -0.07 $260.32 $260.31 200
01:02 PM $260.39 Down $ -0.12 $260.39 $260.39 100
01:00 PM $260.51 Down $ -0.07 $260.51 $260.38 200
01:00 PM $260.51 Up $0.00 $260.51 $260.38 0
12:57 PM $260.58 Up $0.08 $260.58 $260.51 200
12:57 PM $260.58 Up $0.00 $260.58 $260.51 0
12:57 PM $260.58 Up $0.00 $260.58 $260.51 0
12:55 PM $260.50 Down $ -0.02 $260.52 $260.50 300
12:55 PM $260.50 Up $0.00 $260.52 $260.50 0
12:54 PM $260.52 Up $0.07 $260.52 $260.52 100
12:53 PM $260.45 Up $0.04 $260.45 $260.45 100
12:52 PM $260.41 Up $0.07 $260.41 $260.41 100
12:51 PM $260.34 Up $0.15 $260.34 $260.32 500
12:50 PM $260.19 Down $ -0.08 $260.19 $260.19 200
12:49 PM $260.27 Up $0.05 $260.27 $260.19 200
12:47 PM $260.22 Up $0.06 $260.23 $260.22 300
12:47 PM $260.22 Up $0.00 $260.23 $260.22 0
12:45 PM $260.16 Down $ -0.17 $260.17 $260.16 200
12:45 PM $260.16 Up $0.00 $260.17 $260.16 0
12:44 PM $260.33 Down $ -0.03 $260.33 $260.33 100
12:43 PM $260.36 Down $ -0.12 $260.49 $260.36 300
12:39 PM $260.48 Down $ -0.01 $260.48 $260.48 100
12:39 PM $260.48 Up $0.00 $260.48 $260.48 0
12:39 PM $260.48 Up $0.00 $260.48 $260.48 0
12:39 PM $260.48 Up $0.00 $260.48 $260.48 0
12:38 PM $260.49 Down $ -0.12 $260.54 $260.49 500
12:37 PM $260.61 Down $ -0.09 $260.61 $260.61 100
12:36 PM $260.70 Down $ -0.08 $260.70 $260.60 500
12:32 PM $260.78 Up $0.04 $260.78 $260.74 500
12:32 PM $260.78 Up $0.00 $260.78 $260.74 0
12:32 PM $260.78 Up $0.00 $260.78 $260.74 0
12:32 PM $260.78 Up $0.00 $260.78 $260.74 0
12:31 PM $260.74 Up $0.03 $260.74 $260.73 200
12:30 PM $260.71 Up $0.04 $260.71 $260.65 200
12:29 PM $260.67 Up $0.11 $260.67 $260.67 100
12:28 PM $260.56 Down $ -0.10 $260.66 $260.56 300
12:27 PM $260.66 Down $ -0.11 $260.68 $260.66 200
12:26 PM $260.77 Down $ -0.05 $260.77 $260.77 200
12:25 PM $260.82 Down $ -0.11 $260.91 $260.80 1,500
12:24 PM $260.93 Down $ -0.05 $260.94 $260.93 200
12:23 PM $260.98 Down $ -0.10 $260.98 $260.97 500
12:20 PM $261.08 Up $0.03 $261.08 $261.05 200
12:20 PM $261.08 Up $0.00 $261.08 $261.05 0
12:20 PM $261.08 Up $0.00 $261.08 $261.05 0
12:19 PM $261.05 Down $ -0.11 $261.07 $261.05 200
12:18 PM $261.16 Up $0.09 $261.16 $261.15 300
12:15 PM $261.07 Down $ -0.06 $261.07 $261.07 100
12:15 PM $261.07 Up $0.00 $261.07 $261.07 0
12:15 PM $261.07 Up $0.00 $261.07 $261.07 0
12:12 PM $261.13 Down $ -0.13 $261.13 $261.07 200
12:12 PM $261.13 Up $0.00 $261.13 $261.07 0
12:12 PM $261.13 Up $0.00 $261.13 $261.07 0
12:09 PM $261.26 Up $0.09 $261.26 $261.19 400
12:09 PM $261.26 Up $0.00 $261.26 $261.19 0
12:09 PM $261.26 Up $0.00 $261.26 $261.19 0
12:07 PM $261.17 Up $0.11 $261.17 $261.17 100
12:07 PM $261.17 Up $0.00 $261.17 $261.17 0
12:06 PM $261.06 Up $0.06 $261.06 $261.06 100
12:04 PM $261.00 Down $ -0.10 $261.00 $261.00 200
12:04 PM $261.00 Up $0.00 $261.00 $261.00 0
12:03 PM $261.10 Up $0.11 $261.10 $261.05 200
12:02 PM $260.99 Down $ -0.02 $260.99 $260.99 100
12:01 PM $261.01 Down $ -0.15 $261.05 $261.01 500
11:59 AM $261.16 Up $0.07 $261.16 $261.16 100
11:59 AM $261.16 Up $0.00 $261.16 $261.16 0
11:58 AM $261.09 Down $ -0.14 $261.09 $261.09 100
11:57 AM $261.23 Down $ -0.10 $261.23 $261.16 300
11:55 AM $261.33 Up $0.04 $261.33 $261.33 100
11:55 AM $261.33 Up $0.00 $261.33 $261.33 0
11:54 AM $261.29 Down $ -0.01 $261.29 $261.29 100
11:52 AM $261.30 Up $0.14 $261.30 $261.26 200
11:52 AM $261.30 Up $0.00 $261.30 $261.26 0
11:50 AM $261.16 Down $ -0.08 $261.16 $261.16 100
11:50 AM $261.16 Up $0.00 $261.16 $261.16 0
11:49 AM $261.24 Down $ -0.08 $261.25 $261.24 500
11:48 AM $261.32 Up $0.07 $261.32 $261.32 100
11:47 AM $261.25 Up $0.12 $261.25 $261.17 300
11:46 AM $261.13 Up $0.05 $261.13 $261.13 200
11:42 AM $261.08 Up $0.12 $261.08 $260.97 300
11:42 AM $261.08 Up $0.00 $261.08 $260.97 0
11:42 AM $261.08 Up $0.00 $261.08 $260.97 0
11:42 AM $261.08 Up $0.00 $261.08 $260.97 0
11:39 AM $260.96 Up $0.13 $260.96 $260.90 300
11:39 AM $260.96 Up $0.00 $260.96 $260.90 0
11:39 AM $260.96 Up $0.00 $260.96 $260.90 0
11:37 AM $260.83 Up $0.06 $260.83 $260.83 100
11:37 AM $260.83 Up $0.00 $260.83 $260.83 0
11:36 AM $260.77 Down $ -0.06 $260.77 $260.77 100
11:35 AM $260.83 Down $ -0.12 $260.94 $260.83 400
11:31 AM $260.95 Up $0.05 $260.95 $260.95 100
11:31 AM $260.95 Up $0.00 $260.95 $260.95 0
11:31 AM $260.95 Up $0.00 $260.95 $260.95 0
11:31 AM $260.95 Up $0.00 $260.95 $260.95 0
11:30 AM $260.90 Up $0.03 $260.90 $260.90 100
11:29 AM $260.87 Up $0.08 $260.87 $260.82 300
11:28 AM $260.79 Up $0.03 $260.79 $260.77 200
11:27 AM $260.76 Up $0.05 $260.76 $260.71 400
11:26 AM $260.71 Up $0.01 $260.71 $260.65 200
11:23 AM $260.70 Down $ -0.14 $260.74 $260.70 200
11:23 AM $260.70 Up $0.00 $260.74 $260.70 0
11:23 AM $260.70 Up $0.00 $260.74 $260.70 0
11:22 AM $260.84 Up $0.08 $260.84 $260.82 400
11:21 AM $260.76 Down $ -0.18 $260.76 $260.76 100
11:18 AM $260.94 Up $0.05 $260.94 $260.92 200
11:18 AM $260.94 Up $0.00 $260.94 $260.92 0
11:18 AM $260.94 Up $0.00 $260.94 $260.92 0
11:17 AM $260.89 Down $ -0.06 $260.89 $260.89 100
11:15 AM $260.95 Down $ -0.07 $260.95 $260.95 100
11:15 AM $260.95 Up $0.00 $260.95 $260.95 0
11:13 AM $261.02 Down $ -0.18 $261.15 $261.01 500
11:13 AM $261.02 Up $0.00 $261.15 $261.01 0
11:12 AM $261.20 Down $ -0.04 $261.29 $261.20 200
11:11 AM $261.24 Down $ -0.02 $261.24 $261.24 200
11:10 AM $261.26 Up $0.08 $261.26 $261.26 100
11:09 AM $261.18 Down $ -0.17 $261.25 $261.18 200
11:07 AM $261.35 Down $ -0.13 $261.41 $261.35 300
11:07 AM $261.35 Up $0.00 $261.41 $261.35 0
11:06 AM $261.48 Up $0.00 $261.55 $261.48 200
11:04 AM $261.48 Up $0.06 $261.55 $261.48 500
11:04 AM $261.48 Up $0.00 $261.55 $261.48 0
11:02 AM $261.42 Up $0.06 $261.42 $261.41 200
11:02 AM $261.42 Up $0.00 $261.42 $261.41 0
11:01 AM $261.36 Up $0.07 $261.36 $261.36 100
10:59 AM $261.29 Up $0.07 $261.29 $261.29 100
10:59 AM $261.29 Up $0.00 $261.29 $261.29 0
10:57 AM $261.22 Down $ -0.09 $261.25 $261.10 300
10:57 AM $261.22 Up $0.00 $261.25 $261.10 0
10:55 AM $261.31 Up $0.19 $261.31 $261.24 200
10:55 AM $261.31 Up $0.00 $261.31 $261.24 0
10:54 AM $261.12 Down $ -0.15 $261.32 $261.12 500
10:53 AM $261.27 Up $0.11 $261.27 $261.18 300
10:50 AM $261.16 Up $0.11 $261.16 $261.16 100
10:50 AM $261.16 Up $0.00 $261.16 $261.16 0
10:50 AM $261.16 Up $0.00 $261.16 $261.16 0
10:49 AM $261.05 Down $ -0.07 $261.11 $261.05 200
10:48 AM $261.12 Down $ -0.14 $261.33 $261.12 600
10:47 AM $261.26 Up $0.25 $261.26 $261.11 500
10:46 AM $261.01 Down $ -0.20 $261.14 $261.00 400
10:45 AM $261.21 Down $ -0.16 $261.29 $261.21 200
10:42 AM $261.37 Down $ -0.16 $261.46 $261.37 400
10:42 AM $261.37 Up $0.00 $261.46 $261.37 0
10:42 AM $261.37 Up $0.00 $261.46 $261.37 0
10:40 AM $261.53 Up $0.07 $261.53 $261.53 100
10:40 AM $261.53 Up $0.00 $261.53 $261.53 0
10:38 AM $261.46 Up $0.00 $261.46 $261.46 100
10:38 AM $261.46 Up $0.00 $261.46 $261.46 0
10:37 AM $261.46 Up $0.20 $261.46 $261.19 2,000
10:36 AM $261.26 Down $ -0.26 $261.45 $261.26 500
10:35 AM $261.52 Up $0.03 $261.52 $261.52 100
10:34 AM $261.49 Down $ -0.03 $261.49 $261.33 700
10:32 AM $261.52 Down $ -0.06 $261.52 $261.52 100
10:32 AM $261.52 Up $0.00 $261.52 $261.52 0
10:31 AM $261.58 Up $0.06 $261.58 $261.58 100
10:30 AM $261.52 Down $ -0.16 $261.57 $261.52 300
10:28 AM $261.68 Down $ -0.05 $261.68 $261.61 200
10:28 AM $261.68 Up $0.00 $261.68 $261.61 0
10:27 AM $261.73 Up $0.14 $261.73 $261.66 200
10:26 AM $261.59 Down $ -0.11 $261.63 $261.51 500
10:24 AM $261.70 Down $ -0.37 $262.00 $261.69 800
10:24 AM $261.70 Up $0.00 $262.00 $261.69 0
10:23 AM $262.07 Up $0.24 $262.07 $261.89 600
10:22 AM $261.83 Up $0.14 $261.83 $261.76 200
10:21 AM $261.69 Up $0.07 $261.69 $261.69 100
10:20 AM $261.62 Down $ -0.31 $261.85 $261.62 700
10:19 AM $261.93 Down $ -0.06 $261.93 $261.93 100
10:18 AM $261.99 Up $0.10 $261.99 $261.91 400
10:17 AM $261.89 Up $0.17 $261.89 $261.64 500
10:16 AM $261.72 Up $0.12 $261.74 $261.67 300
10:15 AM $261.60 Down $ -0.02 $261.60 $261.60 100
10:14 AM $261.62 Down $ -0.13 $261.69 $261.62 200
10:13 AM $261.75 Down $ -0.06 $261.75 $261.75 100
10:11 AM $261.81 Down $ -0.06 $261.83 $261.81 200
10:11 AM $261.81 Up $0.00 $261.83 $261.81 0
10:10 AM $261.87 Down $ -0.07 $261.87 $261.87 100
10:09 AM $261.94 Up $0.12 $261.94 $261.89 200
10:08 AM $261.82 Down $ -0.18 $261.96 $261.82 1,100
10:07 AM $262.00 Up $0.07 $262.00 $261.86 600
10:06 AM $261.93 Up $0.28 $261.93 $261.72 400
10:05 AM $261.65 Up $0.20 $261.72 $261.50 700
10:04 AM $261.45 Down $ -0.15 $261.59 $261.45 600
10:03 AM $261.60 Up $0.29 $261.60 $261.38 1,000
10:02 AM $261.31 Down $ -0.01 $261.36 $261.25 300
10:01 AM $261.32 Up $0.07 $261.32 $261.18 300
10:00 AM $261.25 Up $0.02 $261.45 $261.11 1,100
09:59 AM $261.23 Down $ -0.29 $261.42 $261.23 500
09:58 AM $261.52 Down $ -0.03 $261.53 $261.42 800
09:57 AM $261.55 Down $ -0.01 $261.55 $261.41 300
09:55 AM $261.56 Up $0.05 $261.56 $261.44 400
09:55 AM $261.56 Up $0.00 $261.56 $261.44 0
09:54 AM $261.51 Down $ -0.13 $261.57 $261.51 300
09:53 AM $261.64 Down $ -0.26 $261.85 $261.64 600
09:52 AM $261.90 Up $0.09 $262.17 $261.89 1,000
09:51 AM $261.81 Down $ -0.07 $261.87 $261.74 500
09:50 AM $261.88 Up $0.20 $261.95 $261.56 1,900
09:49 AM $261.68 Up $0.14 $261.68 $261.54 400
09:48 AM $261.54 Down $ -0.05 $261.59 $261.40 1,000
09:47 AM $261.59 Down $ -0.16 $261.68 $261.59 300
09:46 AM $261.75 Up $0.09 $261.75 $261.71 200
09:45 AM $261.66 Up $0.23 $261.66 $261.29 900
09:44 AM $261.43 Down $ -0.14 $261.50 $261.43 600
09:43 AM $261.57 Down $ -0.07 $261.71 $261.57 500
09:42 AM $261.64 Down $ -0.07 $261.64 $261.64 100
09:41 AM $261.71 Down $ -0.16 $261.94 $261.71 900
09:40 AM $261.87 Up $0.07 $261.94 $261.73 500
09:38 AM $261.80 Up $0.20 $261.80 $261.74 300
09:38 AM $261.80 Up $0.00 $261.80 $261.74 0
09:37 AM $261.60 Down $ -0.21 $261.65 $261.60 300
09:36 AM $261.81 Up $0.25 $261.81 $261.65 300
09:35 AM $261.56 Up $0.60 $261.56 $261.27 500
09:31 AM $260.96 Up $0.27 $260.97 $260.96 300
09:31 AM $260.96 Up $0.00 $260.97 $260.96 0
09:31 AM $260.96 Up $0.00 $260.97 $260.96 0
09:31 AM $260.96 Up $0.00 $260.97 $260.96 0
09:30 AM $260.69 Up $0.10 $260.70 $259.63 2,000
Previous close $260.59

One month history

Date Closing Opening High Low Volume
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
16-05-2025 $268.33 $267.00 $268.42 $266.89 166,600
15-05-2025 $266.49 $265.23 $266.58 $264.74 214,900
14-05-2025 $260.19 $259.08 $260.47 $258.88 254,900
13-05-2025 $258.96 $260.06 $261.21 $258.85 342,800
12-05-2025 $260.92 $261.63 $262.65 $259.35 356,900
09-05-2025 $272.07 $271.44 $272.17 $270.48 143,400
08-05-2025 $272.23 $274.91 $276.12 $271.86 181,400
07-05-2025 $274.32 $272.16 $274.49 $272.03 143,000
06-05-2025 $273.08 $272.92 $273.54 $271.97 177,000
05-05-2025 $273.39 $274.32 $274.45 $273.07 195,600
02-05-2025 $273.18 $272.01 $273.33 $271.31 205,500
Graphs are not available, please refer to the detailed table
Back to top