Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
272.07 Down -0.16 (-0.06 %)
Delayed : 2025/05/10 07:47:40
- Previous close $272.23
- Opening $271.78
- Price Ask $261.59
- Price Bid $261.59
- Size Bid 1
- Size Ask 1
- Today High $272.17
- Today Low $270.26
- 52 Weeks High $284.73
- 52 Weeks Low $219.62
- Volume 188,002
Fundamentals
- P/E Ratio : 80.92
- Earnings/Share : 5.61
- Dividends/Share : $0.44
- Current Div. Yield : 0.64
- Market Cap (M) : 70,276.19
- Shares Out (M) : 258.39
- Exchange : XTSE
- Ex Dividend Date : 2025/05/07
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $272.07 | Down $ -0.06 | $272.07 | $272.07 | 63,800 |
| 03:59 PM | $272.13 | Up $0.09 | $272.17 | $271.95 | 4,400 |
| 03:58 PM | $272.04 | Up $0.26 | $272.04 | $271.67 | 5,100 |
| 03:57 PM | $271.78 | Up $0.04 | $271.78 | $271.68 | 800 |
| 03:56 PM | $271.74 | Down $ -0.03 | $271.84 | $271.72 | 2,000 |
| 03:55 PM | $271.77 | Up $0.00 | $271.85 | $271.61 | 3,700 |
| 03:54 PM | $271.77 | Down $ -0.08 | $271.89 | $271.65 | 2,200 |
| 03:53 PM | $271.85 | Up $0.22 | $271.85 | $271.63 | 1,100 |
| 03:52 PM | $271.63 | Up $0.07 | $271.68 | $271.56 | 2,700 |
| 03:51 PM | $271.56 | Down $ -0.09 | $271.66 | $271.56 | 500 |
| 03:50 PM | $271.65 | Up $0.37 | $271.77 | $271.40 | 3,800 |
| 03:49 PM | $271.28 | Up $0.10 | $271.28 | $271.13 | 900 |
| 03:48 PM | $271.18 | Up $0.11 | $271.18 | $271.11 | 1,400 |
| 03:45 PM | $271.07 | Down $ -0.03 | $271.14 | $271.07 | 200 |
| 03:45 PM | $271.07 | Up $0.00 | $271.14 | $271.07 | 0 |
| 03:45 PM | $271.07 | Up $0.00 | $271.14 | $271.07 | 0 |
| 03:44 PM | $271.10 | Down $ -0.08 | $271.22 | $271.10 | 1,200 |
| 03:41 PM | $271.18 | Up $0.00 | $271.18 | $271.18 | 300 |
| 03:41 PM | $271.18 | Up $0.00 | $271.18 | $271.18 | 0 |
| 03:41 PM | $271.18 | Up $0.00 | $271.18 | $271.18 | 0 |
| 03:40 PM | $271.18 | Up $0.07 | $271.18 | $271.11 | 400 |
| 03:39 PM | $271.11 | Up $0.07 | $271.11 | $271.04 | 800 |
| 03:38 PM | $271.04 | Down $ -0.07 | $271.04 | $271.04 | 100 |
| 03:37 PM | $271.11 | Down $ -0.08 | $271.12 | $271.11 | 300 |
| 03:35 PM | $271.19 | Up $0.12 | $271.19 | $271.15 | 200 |
| 03:35 PM | $271.19 | Up $0.00 | $271.19 | $271.15 | 0 |
| 03:34 PM | $271.07 | Down $ -0.02 | $271.07 | $271.01 | 300 |
| 03:33 PM | $271.09 | Down $ -0.05 | $271.09 | $271.09 | 100 |
| 03:32 PM | $271.14 | Up $0.08 | $271.14 | $271.03 | 500 |
| 03:31 PM | $271.06 | Up $0.15 | $271.06 | $270.93 | 600 |
| 03:30 PM | $270.91 | Up $0.00 | $270.91 | $270.91 | 400 |
| 03:28 PM | $270.91 | Down $ -0.08 | $270.91 | $270.90 | 300 |
| 03:28 PM | $270.91 | Up $0.00 | $270.91 | $270.90 | 0 |
| 03:26 PM | $270.99 | Down $ -0.08 | $270.99 | $270.99 | 100 |
| 03:26 PM | $270.99 | Up $0.00 | $270.99 | $270.99 | 0 |
| 03:24 PM | $271.07 | Down $ -0.04 | $271.07 | $271.07 | 200 |
| 03:24 PM | $271.07 | Up $0.00 | $271.07 | $271.07 | 0 |
| 03:23 PM | $271.11 | Up $0.22 | $271.11 | $270.81 | 800 |
| 03:21 PM | $270.89 | Down $ -0.13 | $270.95 | $270.88 | 500 |
| 03:21 PM | $270.89 | Up $0.00 | $270.95 | $270.88 | 0 |
| 03:20 PM | $271.02 | Up $0.06 | $271.02 | $271.02 | 100 |
| 03:18 PM | $270.96 | Up $0.06 | $270.96 | $270.96 | 200 |
| 03:18 PM | $270.96 | Up $0.00 | $270.96 | $270.96 | 0 |
| 03:17 PM | $270.90 | Up $0.08 | $270.98 | $270.85 | 600 |
| 03:16 PM | $270.82 | Up $0.03 | $270.82 | $270.80 | 500 |
| 03:15 PM | $270.79 | Up $0.00 | $270.79 | $270.71 | 500 |
| 03:14 PM | $270.79 | Up $0.04 | $270.79 | $270.66 | 800 |
| 03:13 PM | $270.75 | Down $ -0.10 | $270.75 | $270.75 | 200 |
| 03:11 PM | $270.85 | Down $ -0.02 | $270.85 | $270.81 | 200 |
| 03:11 PM | $270.85 | Up $0.00 | $270.85 | $270.81 | 0 |
| 03:10 PM | $270.87 | Up $0.03 | $270.87 | $270.76 | 900 |
| 03:09 PM | $270.84 | Up $0.08 | $270.90 | $270.77 | 1,900 |
| 03:07 PM | $270.76 | Up $0.06 | $270.81 | $270.73 | 1,200 |
| 03:07 PM | $270.76 | Up $0.00 | $270.81 | $270.73 | 0 |
| 03:06 PM | $270.70 | Down $ -0.11 | $270.71 | $270.70 | 600 |
| 03:03 PM | $270.81 | Up $0.11 | $270.81 | $270.72 | 400 |
| 03:03 PM | $270.81 | Up $0.00 | $270.81 | $270.72 | 0 |
| 03:03 PM | $270.81 | Up $0.00 | $270.81 | $270.72 | 0 |
| 03:01 PM | $270.70 | Up $0.01 | $270.70 | $270.70 | 100 |
| 03:01 PM | $270.70 | Up $0.00 | $270.70 | $270.70 | 0 |
| 03:00 PM | $270.69 | Up $0.07 | $270.70 | $270.69 | 400 |
| 02:59 PM | $270.62 | Down $ -0.21 | $270.62 | $270.62 | 100 |
| 02:58 PM | $270.83 | Up $0.01 | $270.83 | $270.83 | 100 |
| 02:53 PM | $270.82 | Down $ -0.08 | $270.82 | $270.82 | 200 |
| 02:53 PM | $270.82 | Up $0.00 | $270.82 | $270.82 | 0 |
| 02:53 PM | $270.82 | Up $0.00 | $270.82 | $270.82 | 0 |
| 02:53 PM | $270.82 | Up $0.00 | $270.82 | $270.82 | 0 |
| 02:53 PM | $270.82 | Up $0.00 | $270.82 | $270.82 | 0 |
| 02:51 PM | $270.90 | Down $ -0.02 | $270.90 | $270.90 | 100 |
| 02:51 PM | $270.90 | Up $0.00 | $270.90 | $270.90 | 0 |
| 02:50 PM | $270.92 | Down $ -0.01 | $270.92 | $270.90 | 400 |
| 02:48 PM | $270.93 | Down $ -0.01 | $270.96 | $270.93 | 300 |
| 02:48 PM | $270.93 | Up $0.00 | $270.96 | $270.93 | 0 |
| 02:47 PM | $270.94 | Down $ -0.03 | $270.96 | $270.94 | 200 |
| 02:46 PM | $270.97 | Up $0.04 | $271.02 | $270.96 | 1,300 |
| 02:45 PM | $270.93 | Up $0.07 | $270.93 | $270.88 | 600 |
| 02:44 PM | $270.86 | Down $ -0.17 | $270.86 | $270.86 | 200 |
| 02:43 PM | $271.03 | Up $0.01 | $271.03 | $271.02 | 200 |
| 02:42 PM | $271.02 | Up $0.01 | $271.02 | $271.01 | 200 |
| 02:38 PM | $271.01 | Down $ -0.02 | $271.01 | $271.01 | 100 |
| 02:38 PM | $271.01 | Up $0.00 | $271.01 | $271.01 | 0 |
| 02:38 PM | $271.01 | Up $0.00 | $271.01 | $271.01 | 0 |
| 02:38 PM | $271.01 | Up $0.00 | $271.01 | $271.01 | 0 |
| 02:37 PM | $271.03 | Up $0.00 | $271.09 | $271.03 | 800 |
| 02:36 PM | $271.03 | Down $ -0.02 | $271.06 | $270.99 | 500 |
| 02:33 PM | $271.05 | Up $0.05 | $271.05 | $271.05 | 100 |
| 02:33 PM | $271.05 | Up $0.00 | $271.05 | $271.05 | 0 |
| 02:33 PM | $271.05 | Up $0.00 | $271.05 | $271.05 | 0 |
| 02:32 PM | $271.00 | Down $ -0.12 | $271.09 | $271.00 | 200 |
| 02:31 PM | $271.12 | Up $0.22 | $271.12 | $270.95 | 700 |
| 02:30 PM | $270.90 | Down $ -0.08 | $270.90 | $270.90 | 100 |
| 02:29 PM | $270.98 | Down $ -0.03 | $270.98 | $270.97 | 1,800 |
| 02:28 PM | $271.01 | Down $ -0.07 | $271.07 | $271.01 | 1,000 |
| 02:27 PM | $271.08 | Up $0.01 | $271.08 | $271.08 | 100 |
| 02:25 PM | $271.07 | Down $ -0.03 | $271.07 | $271.07 | 200 |
| 02:25 PM | $271.07 | Up $0.00 | $271.07 | $271.07 | 0 |
| 02:22 PM | $271.10 | Down $ -0.06 | $271.17 | $271.10 | 300 |
| 02:22 PM | $271.10 | Up $0.00 | $271.17 | $271.10 | 0 |
| 02:22 PM | $271.10 | Up $0.00 | $271.17 | $271.10 | 0 |
| 02:20 PM | $271.16 | Up $0.10 | $271.21 | $271.14 | 500 |
| 02:20 PM | $271.16 | Up $0.00 | $271.21 | $271.14 | 0 |
| 02:18 PM | $271.06 | Up $0.06 | $271.06 | $270.92 | 500 |
| 02:18 PM | $271.06 | Up $0.00 | $271.06 | $270.92 | 0 |
| 02:17 PM | $271.00 | Down $ -0.20 | $271.08 | $271.00 | 300 |
| 02:16 PM | $271.20 | Down $ -0.09 | $271.31 | $271.13 | 1,200 |
| 02:15 PM | $271.29 | Up $0.11 | $271.29 | $271.29 | 100 |
| 02:14 PM | $271.18 | Down $ -0.11 | $271.18 | $271.18 | 100 |
| 02:13 PM | $271.29 | Up $0.08 | $271.29 | $271.17 | 400 |
| 02:12 PM | $271.21 | Up $0.09 | $271.21 | $271.21 | 100 |
| 02:10 PM | $271.12 | Up $0.01 | $271.12 | $271.12 | 100 |
| 02:10 PM | $271.12 | Up $0.00 | $271.12 | $271.12 | 0 |
| 02:09 PM | $271.11 | Down $ -0.01 | $271.11 | $271.11 | 100 |
| 02:08 PM | $271.12 | Down $ -0.07 | $271.12 | $271.12 | 100 |
| 02:06 PM | $271.19 | Up $0.08 | $271.19 | $271.10 | 400 |
| 02:06 PM | $271.19 | Up $0.00 | $271.19 | $271.10 | 0 |
| 02:05 PM | $271.11 | Up $0.03 | $271.11 | $271.11 | 100 |
| 02:03 PM | $271.08 | Down $ -0.07 | $271.08 | $271.08 | 100 |
| 02:03 PM | $271.08 | Up $0.00 | $271.08 | $271.08 | 0 |
| 02:02 PM | $271.15 | Down $ -0.04 | $271.15 | $271.11 | 400 |
| 02:01 PM | $271.19 | Up $0.00 | $271.19 | $271.19 | 100 |
| 02:00 PM | $271.19 | Down $ -0.06 | $271.23 | $271.19 | 200 |
| 01:59 PM | $271.25 | Down $ -0.10 | $271.34 | $271.25 | 200 |
| 01:58 PM | $271.35 | Down $ -0.07 | $271.35 | $271.27 | 400 |
| 01:57 PM | $271.42 | Up $0.09 | $271.42 | $271.41 | 300 |
| 01:54 PM | $271.33 | Up $0.03 | $271.36 | $271.33 | 300 |
| 01:54 PM | $271.33 | Up $0.00 | $271.36 | $271.33 | 0 |
| 01:54 PM | $271.33 | Up $0.00 | $271.36 | $271.33 | 0 |
| 01:52 PM | $271.30 | Down $ -0.08 | $271.30 | $271.30 | 100 |
| 01:52 PM | $271.30 | Up $0.00 | $271.30 | $271.30 | 0 |
| 01:51 PM | $271.38 | Down $ -0.15 | $271.46 | $271.38 | 400 |
| 01:50 PM | $271.53 | Down $ -0.03 | $271.53 | $271.53 | 100 |
| 01:48 PM | $271.56 | Up $0.08 | $271.56 | $271.56 | 100 |
| 01:48 PM | $271.56 | Up $0.00 | $271.56 | $271.56 | 0 |
| 01:43 PM | $271.48 | Up $0.08 | $271.48 | $271.48 | 100 |
| 01:43 PM | $271.48 | Up $0.00 | $271.48 | $271.48 | 0 |
| 01:43 PM | $271.48 | Up $0.00 | $271.48 | $271.48 | 0 |
| 01:43 PM | $271.48 | Up $0.00 | $271.48 | $271.48 | 0 |
| 01:43 PM | $271.48 | Up $0.00 | $271.48 | $271.48 | 0 |
| 01:41 PM | $271.40 | Down $ -0.14 | $271.40 | $271.40 | 100 |
| 01:41 PM | $271.40 | Up $0.00 | $271.40 | $271.40 | 0 |
| 01:40 PM | $271.54 | Up $0.13 | $271.54 | $271.48 | 300 |
| 01:38 PM | $271.41 | Up $0.01 | $271.41 | $271.23 | 500 |
| 01:38 PM | $271.41 | Up $0.00 | $271.41 | $271.23 | 0 |
| 01:36 PM | $271.40 | Up $0.12 | $271.40 | $271.38 | 200 |
| 01:36 PM | $271.40 | Up $0.00 | $271.40 | $271.38 | 0 |
| 01:35 PM | $271.28 | Down $ -0.05 | $271.42 | $271.27 | 900 |
| 01:34 PM | $271.33 | Up $0.30 | $271.33 | $271.07 | 800 |
| 01:32 PM | $271.03 | Up $0.02 | $271.08 | $271.02 | 400 |
| 01:32 PM | $271.03 | Up $0.00 | $271.08 | $271.02 | 0 |
| 01:25 PM | $271.01 | Up $0.10 | $271.01 | $270.97 | 200 |
| 01:25 PM | $271.01 | Up $0.00 | $271.01 | $270.97 | 0 |
| 01:25 PM | $271.01 | Up $0.00 | $271.01 | $270.97 | 0 |
| 01:25 PM | $271.01 | Up $0.00 | $271.01 | $270.97 | 0 |
| 01:25 PM | $271.01 | Up $0.00 | $271.01 | $270.97 | 0 |
| 01:25 PM | $271.01 | Up $0.00 | $271.01 | $270.97 | 0 |
| 01:25 PM | $271.01 | Up $0.00 | $271.01 | $270.97 | 0 |
| 01:24 PM | $270.91 | Up $0.00 | $270.91 | $270.83 | 200 |
| 01:23 PM | $270.91 | Up $0.21 | $270.91 | $270.78 | 300 |
| 01:22 PM | $270.70 | Down $ -0.08 | $270.71 | $270.52 | 600 |
| 01:18 PM | $270.78 | Up $0.05 | $270.78 | $270.73 | 200 |
| 01:18 PM | $270.78 | Up $0.00 | $270.78 | $270.73 | 0 |
| 01:18 PM | $270.78 | Up $0.00 | $270.78 | $270.73 | 0 |
| 01:18 PM | $270.78 | Up $0.00 | $270.78 | $270.73 | 0 |
| 01:17 PM | $270.73 | Up $0.07 | $270.73 | $270.73 | 100 |
| 01:16 PM | $270.66 | Up $0.08 | $270.66 | $270.66 | 100 |
| 01:14 PM | $270.58 | Up $0.01 | $270.58 | $270.57 | 200 |
| 01:14 PM | $270.58 | Up $0.00 | $270.58 | $270.57 | 0 |
| 01:13 PM | $270.57 | Down $ -0.15 | $270.57 | $270.57 | 100 |
| 01:10 PM | $270.72 | Up $0.08 | $270.81 | $270.72 | 1,000 |
| 01:10 PM | $270.72 | Up $0.00 | $270.81 | $270.72 | 0 |
| 01:10 PM | $270.72 | Up $0.00 | $270.81 | $270.72 | 0 |
| 01:09 PM | $270.64 | Up $0.16 | $270.65 | $270.56 | 400 |
| 01:08 PM | $270.48 | Down $ -0.01 | $270.48 | $270.48 | 100 |
| 01:07 PM | $270.49 | Down $ -0.01 | $270.49 | $270.49 | 100 |
| 01:05 PM | $270.50 | Down $ -0.08 | $270.52 | $270.50 | 300 |
| 01:05 PM | $270.50 | Up $0.00 | $270.52 | $270.50 | 0 |
| 01:04 PM | $270.58 | Down $ -0.19 | $270.71 | $270.58 | 300 |
| 01:03 PM | $270.78 | Down $ -0.02 | $270.78 | $270.78 | 100 |
| 01:01 PM | $270.79 | Up $0.08 | $270.79 | $270.79 | 100 |
| 01:01 PM | $270.79 | Up $0.00 | $270.79 | $270.79 | 0 |
| 12:58 PM | $270.71 | Up $0.02 | $270.71 | $270.70 | 300 |
| 12:58 PM | $270.71 | Up $0.00 | $270.71 | $270.70 | 0 |
| 12:58 PM | $270.71 | Up $0.00 | $270.71 | $270.70 | 0 |
| 12:57 PM | $270.69 | Down $ -0.04 | $270.76 | $270.69 | 200 |
| 12:56 PM | $270.73 | Down $ -0.11 | $270.73 | $270.71 | 200 |
| 12:55 PM | $270.84 | Up $0.07 | $270.84 | $270.84 | 100 |
| 12:54 PM | $270.77 | Up $0.03 | $270.77 | $270.71 | 200 |
| 12:50 PM | $270.74 | Up $0.06 | $270.74 | $270.74 | 100 |
| 12:50 PM | $270.74 | Up $0.00 | $270.74 | $270.74 | 0 |
| 12:50 PM | $270.74 | Up $0.00 | $270.74 | $270.74 | 0 |
| 12:50 PM | $270.74 | Up $0.00 | $270.74 | $270.74 | 0 |
| 12:49 PM | $270.68 | Down $ -0.02 | $270.68 | $270.68 | 100 |
| 12:48 PM | $270.70 | Down $ -0.10 | $270.81 | $270.70 | 500 |
| 12:47 PM | $270.80 | Down $ -0.15 | $270.88 | $270.80 | 500 |
| 12:46 PM | $270.95 | Up $0.02 | $270.95 | $270.95 | 100 |
| 12:45 PM | $270.93 | Down $ -0.13 | $271.01 | $270.93 | 300 |
| 12:44 PM | $271.06 | Down $ -0.06 | $271.08 | $271.06 | 500 |
| 12:43 PM | $271.12 | Down $ -0.05 | $271.12 | $271.12 | 100 |
| 12:42 PM | $271.17 | Down $ -0.08 | $271.17 | $271.17 | 100 |
| 12:41 PM | $271.25 | Down $ -0.06 | $271.33 | $271.25 | 200 |
| 12:40 PM | $271.31 | Up $0.03 | $271.31 | $271.23 | 200 |
| 12:39 PM | $271.28 | Down $ -0.06 | $271.35 | $271.27 | 400 |
| 12:37 PM | $271.34 | Up $0.08 | $271.34 | $271.34 | 100 |
| 12:37 PM | $271.34 | Up $0.00 | $271.34 | $271.34 | 0 |
| 12:36 PM | $271.26 | Up $0.00 | $271.26 | $271.15 | 300 |
| 12:35 PM | $271.26 | Up $0.07 | $271.26 | $271.26 | 100 |
| 12:33 PM | $271.19 | Up $0.08 | $271.19 | $271.19 | 100 |
| 12:33 PM | $271.19 | Up $0.00 | $271.19 | $271.19 | 0 |
| 12:32 PM | $271.11 | Up $0.08 | $271.11 | $271.11 | 100 |
| 12:31 PM | $271.03 | Down $ -0.07 | $271.03 | $271.03 | 200 |
| 12:30 PM | $271.10 | Down $ -0.08 | $271.11 | $271.02 | 700 |
| 12:27 PM | $271.18 | Down $ -0.08 | $271.18 | $271.18 | 100 |
| 12:27 PM | $271.18 | Up $0.00 | $271.18 | $271.18 | 0 |
| 12:27 PM | $271.18 | Up $0.00 | $271.18 | $271.18 | 0 |
| 12:25 PM | $271.26 | Down $ -0.07 | $271.26 | $271.26 | 100 |
| 12:25 PM | $271.26 | Up $0.00 | $271.26 | $271.26 | 0 |
| 12:24 PM | $271.33 | Down $ -0.03 | $271.33 | $271.33 | 100 |
| 12:23 PM | $271.36 | Up $0.08 | $271.36 | $271.36 | 100 |
| 12:22 PM | $271.28 | Up $0.02 | $271.28 | $271.28 | 100 |
| 12:21 PM | $271.26 | Up $0.00 | $271.27 | $271.25 | 1,100 |
| 12:20 PM | $271.26 | Up $0.12 | $271.26 | $271.12 | 200 |
| 12:19 PM | $271.14 | Up $0.00 | $271.21 | $271.14 | 600 |
| 12:18 PM | $271.14 | Down $ -0.07 | $271.14 | $271.06 | 400 |
| 12:15 PM | $271.21 | Up $0.00 | $271.26 | $271.21 | 200 |
| 12:15 PM | $271.21 | Up $0.00 | $271.26 | $271.21 | 0 |
| 12:15 PM | $271.21 | Up $0.00 | $271.26 | $271.21 | 0 |
| 12:14 PM | $271.21 | Up $0.11 | $271.21 | $271.20 | 200 |
| 12:12 PM | $271.10 | Down $ -0.12 | $271.18 | $271.10 | 300 |
| 12:12 PM | $271.10 | Up $0.00 | $271.18 | $271.10 | 0 |
| 12:11 PM | $271.22 | Down $ -0.10 | $271.22 | $271.22 | 100 |
| 12:09 PM | $271.32 | Up $0.22 | $271.32 | $271.24 | 200 |
| 12:09 PM | $271.32 | Up $0.00 | $271.32 | $271.24 | 0 |
| 12:08 PM | $271.10 | Down $ -0.07 | $271.10 | $271.10 | 100 |
| 12:07 PM | $271.17 | Up $0.08 | $271.17 | $271.17 | 100 |
| 12:05 PM | $271.09 | Up $0.08 | $271.09 | $271.09 | 100 |
| 12:05 PM | $271.09 | Up $0.00 | $271.09 | $271.09 | 0 |
| 12:04 PM | $271.01 | Down $ -0.27 | $271.27 | $271.01 | 500 |
| 12:03 PM | $271.28 | Down $ -0.22 | $271.35 | $271.28 | 300 |
| 12:02 PM | $271.50 | Up $0.07 | $271.50 | $271.50 | 100 |
| 12:00 PM | $271.43 | Down $ -0.08 | $271.44 | $271.43 | 200 |
| 12:00 PM | $271.43 | Up $0.00 | $271.44 | $271.43 | 0 |
| 11:59 AM | $271.51 | Up $0.15 | $271.51 | $271.51 | 100 |
| 11:58 AM | $271.36 | Down $ -0.22 | $271.59 | $271.36 | 400 |
| 11:57 AM | $271.58 | Up $0.09 | $271.58 | $271.58 | 100 |
| 11:56 AM | $271.49 | Up $0.07 | $271.50 | $271.49 | 200 |
| 11:54 AM | $271.42 | Down $ -0.18 | $271.52 | $271.42 | 200 |
| 11:54 AM | $271.42 | Up $0.00 | $271.52 | $271.42 | 0 |
| 11:52 AM | $271.60 | Up $0.07 | $271.60 | $271.53 | 200 |
| 11:52 AM | $271.60 | Up $0.00 | $271.60 | $271.53 | 0 |
| 11:50 AM | $271.53 | Up $0.09 | $271.53 | $271.51 | 200 |
| 11:50 AM | $271.53 | Up $0.00 | $271.53 | $271.51 | 0 |
| 11:48 AM | $271.44 | Up $0.02 | $271.44 | $271.44 | 100 |
| 11:48 AM | $271.44 | Up $0.00 | $271.44 | $271.44 | 0 |
| 11:47 AM | $271.42 | Down $ -0.06 | $271.45 | $271.42 | 800 |
| 11:46 AM | $271.48 | Up $0.08 | $271.48 | $271.48 | 100 |
| 11:44 AM | $271.40 | Up $0.03 | $271.40 | $271.40 | 100 |
| 11:44 AM | $271.40 | Up $0.00 | $271.40 | $271.40 | 0 |
| 11:43 AM | $271.37 | Up $0.08 | $271.37 | $271.24 | 200 |
| 11:41 AM | $271.29 | Up $0.08 | $271.29 | $271.29 | 100 |
| 11:41 AM | $271.29 | Up $0.00 | $271.29 | $271.29 | 0 |
| 11:40 AM | $271.21 | Down $ -0.12 | $271.21 | $271.21 | 100 |
| 11:38 AM | $271.33 | Down $ -0.01 | $271.33 | $271.18 | 500 |
| 11:38 AM | $271.33 | Up $0.00 | $271.33 | $271.18 | 0 |
| 11:37 AM | $271.34 | Down $ -0.22 | $271.48 | $271.34 | 600 |
| 11:36 AM | $271.56 | Down $ -0.06 | $271.64 | $271.56 | 200 |
| 11:35 AM | $271.62 | Up $0.05 | $271.62 | $271.54 | 300 |
| 11:34 AM | $271.57 | Up $0.55 | $271.58 | $271.10 | 1,000 |
| 11:33 AM | $271.02 | Down $ -0.14 | $271.10 | $271.02 | 200 |
| 11:32 AM | $271.16 | Up $0.13 | $271.20 | $271.10 | 500 |
| 11:31 AM | $271.03 | Down $ -0.08 | $271.03 | $271.03 | 100 |
| 11:29 AM | $271.11 | Up $0.11 | $271.11 | $271.08 | 200 |
| 11:29 AM | $271.11 | Up $0.00 | $271.11 | $271.08 | 0 |
| 11:28 AM | $271.00 | Up $0.08 | $271.00 | $270.94 | 300 |
| 11:25 AM | $270.92 | Up $0.08 | $271.00 | $270.84 | 600 |
| 11:25 AM | $270.92 | Up $0.00 | $271.00 | $270.84 | 0 |
| 11:25 AM | $270.92 | Up $0.00 | $271.00 | $270.84 | 0 |
| 11:24 AM | $270.84 | Up $0.25 | $270.84 | $270.63 | 500 |
| 11:23 AM | $270.59 | Down $ -0.08 | $270.59 | $270.59 | 100 |
| 11:21 AM | $270.67 | Up $0.00 | $270.67 | $270.67 | 100 |
| 11:21 AM | $270.67 | Up $0.00 | $270.67 | $270.67 | 0 |
| 11:20 AM | $270.67 | Down $ -0.03 | $270.73 | $270.67 | 700 |
| 11:17 AM | $270.70 | Up $0.01 | $270.70 | $270.70 | 100 |
| 11:17 AM | $270.70 | Up $0.00 | $270.70 | $270.70 | 0 |
| 11:17 AM | $270.70 | Up $0.00 | $270.70 | $270.70 | 0 |
| 11:16 AM | $270.69 | Up $0.07 | $270.69 | $270.69 | 100 |
| 11:15 AM | $270.62 | Down $ -0.26 | $270.80 | $270.62 | 700 |
| 11:13 AM | $270.88 | Down $ -0.07 | $270.88 | $270.88 | 100 |
| 11:13 AM | $270.88 | Up $0.00 | $270.88 | $270.88 | 0 |
| 11:11 AM | $270.95 | Down $ -0.12 | $271.03 | $270.95 | 200 |
| 11:11 AM | $270.95 | Up $0.00 | $271.03 | $270.95 | 0 |
| 11:09 AM | $271.07 | Down $ -0.08 | $271.15 | $271.07 | 300 |
| 11:09 AM | $271.07 | Up $0.00 | $271.15 | $271.07 | 0 |
| 11:08 AM | $271.15 | Up $0.02 | $271.15 | $271.15 | 100 |
| 11:06 AM | $271.13 | Down $ -0.06 | $271.13 | $271.13 | 100 |
| 11:06 AM | $271.13 | Up $0.00 | $271.13 | $271.13 | 0 |
| 11:05 AM | $271.20 | Up $0.06 | $271.21 | $271.20 | 200 |
| 11:02 AM | $271.13 | Up $0.08 | $271.13 | $271.13 | 100 |
| 11:02 AM | $271.13 | Up $0.00 | $271.13 | $271.13 | 0 |
| 11:02 AM | $271.13 | Up $0.00 | $271.13 | $271.13 | 0 |
| 11:00 AM | $271.05 | Up $0.04 | $271.05 | $270.93 | 300 |
| 11:00 AM | $271.05 | Up $0.00 | $271.05 | $270.93 | 0 |
| 10:59 AM | $271.01 | Down $ -0.26 | $271.19 | $271.01 | 400 |
| 10:57 AM | $271.27 | Up $0.07 | $271.31 | $271.27 | 300 |
| 10:57 AM | $271.27 | Up $0.00 | $271.31 | $271.27 | 0 |
| 10:56 AM | $271.20 | Up $0.09 | $271.20 | $271.20 | 100 |
| 10:55 AM | $271.11 | Up $0.03 | $271.19 | $271.11 | 300 |
| 10:54 AM | $271.08 | Up $0.15 | $271.08 | $271.01 | 500 |
| 10:53 AM | $270.93 | Down $ -0.08 | $270.93 | $270.93 | 100 |
| 10:52 AM | $271.01 | Up $0.01 | $271.01 | $271.01 | 100 |
| 10:51 AM | $271.00 | Up $0.20 | $271.00 | $270.88 | 400 |
| 10:50 AM | $270.80 | Down $ -0.05 | $270.80 | $270.72 | 300 |
| 10:49 AM | $270.85 | Down $ -0.09 | $270.85 | $270.80 | 300 |
| 10:48 AM | $270.94 | Up $0.08 | $270.94 | $270.94 | 100 |
| 10:47 AM | $270.86 | Down $ -0.07 | $270.86 | $270.83 | 200 |
| 10:46 AM | $270.93 | Down $ -0.03 | $270.94 | $270.87 | 500 |
| 10:43 AM | $270.96 | Up $0.05 | $270.96 | $270.96 | 100 |
| 10:43 AM | $270.96 | Up $0.00 | $270.96 | $270.96 | 0 |
| 10:43 AM | $270.96 | Up $0.00 | $270.96 | $270.96 | 0 |
| 10:42 AM | $270.91 | Up $0.28 | $270.91 | $270.70 | 600 |
| 10:41 AM | $270.63 | Down $ -0.07 | $270.63 | $270.63 | 100 |
| 10:40 AM | $270.71 | Up $0.20 | $270.71 | $270.57 | 500 |
| 10:39 AM | $270.50 | Up $0.24 | $270.50 | $270.34 | 300 |
| 10:38 AM | $270.26 | Down $ -0.08 | $270.34 | $270.26 | 700 |
| 10:36 AM | $270.34 | Down $ -0.17 | $270.43 | $270.34 | 300 |
| 10:36 AM | $270.34 | Up $0.00 | $270.43 | $270.34 | 0 |
| 10:35 AM | $270.51 | Down $ -0.07 | $270.51 | $270.50 | 300 |
| 10:34 AM | $270.58 | Down $ -0.12 | $270.62 | $270.55 | 300 |
| 10:33 AM | $270.70 | Down $ -0.04 | $270.70 | $270.70 | 100 |
| 10:32 AM | $270.74 | Down $ -0.20 | $270.85 | $270.74 | 200 |
| 10:31 AM | $270.94 | Down $ -0.09 | $270.94 | $270.92 | 200 |
| 10:30 AM | $271.03 | Up $0.08 | $271.03 | $271.03 | 100 |
| 10:29 AM | $270.95 | Up $0.08 | $270.95 | $270.80 | 300 |
| 10:28 AM | $270.87 | Down $ -0.14 | $270.95 | $270.87 | 300 |
| 10:26 AM | $271.01 | Down $ -0.12 | $271.05 | $271.01 | 200 |
| 10:26 AM | $271.01 | Up $0.00 | $271.05 | $271.01 | 0 |
| 10:25 AM | $271.13 | Down $ -0.05 | $271.13 | $271.13 | 200 |
| 10:24 AM | $271.18 | Down $ -0.04 | $271.18 | $271.18 | 100 |
| 10:21 AM | $271.22 | Up $0.16 | $271.22 | $271.17 | 800 |
| 10:21 AM | $271.22 | Up $0.00 | $271.22 | $271.17 | 0 |
| 10:21 AM | $271.22 | Up $0.00 | $271.22 | $271.17 | 0 |
| 10:20 AM | $271.06 | Down $ -0.24 | $271.22 | $271.06 | 400 |
| 10:19 AM | $271.30 | Up $0.07 | $271.30 | $271.30 | 100 |
| 10:18 AM | $271.23 | Down $ -0.01 | $271.23 | $271.23 | 100 |
| 10:17 AM | $271.24 | Down $ -0.29 | $271.37 | $271.24 | 300 |
| 10:16 AM | $271.53 | Down $ -0.20 | $271.64 | $271.52 | 500 |
| 10:15 AM | $271.73 | Down $ -0.02 | $271.73 | $271.67 | 300 |
| 10:14 AM | $271.75 | Up $0.16 | $271.75 | $271.67 | 200 |
| 10:13 AM | $271.59 | Up $0.08 | $271.59 | $271.51 | 300 |
| 10:12 AM | $271.51 | Down $ -0.08 | $271.51 | $271.50 | 300 |
| 10:10 AM | $271.59 | Up $0.32 | $271.59 | $271.32 | 600 |
| 10:10 AM | $271.59 | Up $0.00 | $271.59 | $271.32 | 0 |
| 10:08 AM | $271.27 | Up $0.09 | $271.27 | $271.17 | 600 |
| 10:08 AM | $271.27 | Up $0.00 | $271.27 | $271.17 | 0 |
| 10:07 AM | $271.18 | Up $0.07 | $271.19 | $271.15 | 400 |
| 10:06 AM | $271.11 | Down $ -0.18 | $271.29 | $271.11 | 300 |
| 10:04 AM | $271.29 | Down $ -0.12 | $271.38 | $271.29 | 300 |
| 10:04 AM | $271.29 | Up $0.00 | $271.38 | $271.29 | 0 |
| 10:01 AM | $271.41 | Down $ -0.17 | $271.59 | $271.41 | 500 |
| 10:01 AM | $271.41 | Up $0.00 | $271.59 | $271.41 | 0 |
| 10:01 AM | $271.41 | Up $0.00 | $271.59 | $271.41 | 0 |
| 10:00 AM | $271.58 | Down $ -0.15 | $271.70 | $271.58 | 800 |
| 09:59 AM | $271.73 | Up $0.55 | $271.73 | $271.26 | 1,800 |
| 09:58 AM | $271.18 | Up $0.02 | $271.26 | $271.18 | 500 |
| 09:56 AM | $271.16 | Up $0.00 | $271.16 | $271.16 | 100 |
| 09:56 AM | $271.16 | Up $0.00 | $271.16 | $271.16 | 0 |
| 09:55 AM | $271.16 | Up $0.08 | $271.16 | $271.16 | 100 |
| 09:54 AM | $271.08 | Up $0.24 | $271.08 | $270.92 | 300 |
| 09:53 AM | $270.84 | Up $0.00 | $270.92 | $270.68 | 1,000 |
| 09:52 AM | $270.84 | Up $0.19 | $270.84 | $270.57 | 1,400 |
| 09:51 AM | $270.65 | Down $ -0.17 | $270.76 | $270.60 | 800 |
| 09:50 AM | $270.82 | Down $ -0.06 | $270.82 | $270.67 | 500 |
| 09:48 AM | $270.88 | Up $0.10 | $270.88 | $270.76 | 600 |
| 09:48 AM | $270.88 | Up $0.00 | $270.88 | $270.76 | 0 |
| 09:47 AM | $270.78 | Up $0.15 | $270.78 | $270.57 | 900 |
| 09:46 AM | $270.63 | Down $ -0.07 | $270.63 | $270.47 | 400 |
| 09:45 AM | $270.70 | Up $0.06 | $270.78 | $270.62 | 800 |
| 09:44 AM | $270.64 | Up $0.05 | $270.83 | $270.52 | 1,400 |
| 09:43 AM | $270.59 | Down $ -0.08 | $270.67 | $270.43 | 700 |
| 09:34 AM | $270.67 | Down $ -0.34 | $270.67 | $270.66 | 1,600 |
| 09:34 AM | $270.67 | Up $0.00 | $270.67 | $270.66 | 0 |
| 09:34 AM | $270.67 | Up $0.00 | $270.67 | $270.66 | 0 |
| 09:34 AM | $270.67 | Up $0.00 | $270.67 | $270.66 | 0 |
| 09:34 AM | $270.67 | Up $0.00 | $270.67 | $270.66 | 0 |
| 09:34 AM | $270.67 | Up $0.00 | $270.67 | $270.66 | 0 |
| 09:34 AM | $270.67 | Up $0.00 | $270.67 | $270.66 | 0 |
| 09:34 AM | $270.67 | Up $0.00 | $270.67 | $270.66 | 0 |
| 09:34 AM | $270.67 | Up $0.00 | $270.67 | $270.66 | 0 |
| 09:33 AM | $271.01 | Down $ -0.43 | $271.01 | $271.00 | 400 |
| 09:31 AM | $271.44 | Down $ -0.05 | $271.44 | $271.23 | 500 |
| 09:31 AM | $271.44 | Up $0.00 | $271.44 | $271.23 | 0 |
| 09:30 AM | $271.49 | Down $ -0.74 | $272.16 | $271.49 | 700 |
| Previous close | $272.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 01-05-2025 | $271.62 | $270.91 | $272.64 | $270.00 | 127,300 |
| 30-04-2025 | $272.27 | $270.60 | $272.63 | $268.64 | 352,600 |
| 29-04-2025 | $270.52 | $268.60 | $271.02 | $268.09 | 172,300 |
| 28-04-2025 | $268.30 | $268.95 | $269.39 | $268.11 | 174,700 |
| 25-04-2025 | $269.50 | $267.00 | $269.98 | $265.72 | 189,300 |
| 24-04-2025 | $272.68 | $270.28 | $272.73 | $269.33 | 216,700 |
| 23-04-2025 | $271.29 | $271.19 | $271.98 | $269.64 | 199,600 |
| 22-04-2025 | $273.37 | $272.55 | $273.71 | $269.90 | 171,300 |
| 21-04-2025 | $269.21 | $269.79 | $270.23 | $267.22 | 179,000 |
| 17-04-2025 | $273.36 | $273.89 | $274.90 | $273.03 | 143,400 |
| 16-04-2025 | $272.50 | $275.29 | $275.73 | $271.73 | 172,700 |
| 15-04-2025 | $273.66 | $273.95 | $274.21 | $273.20 | 151,800 |
| 14-04-2025 | $271.54 | $269.66 | $272.73 | $269.62 | 174,100 |
| 11-04-2025 | $270.54 | $265.40 | $271.83 | $264.95 | 221,900 |
| 10-04-2025 | $268.26 | $265.92 | $269.70 | $263.55 | 393,100 |
| 09-04-2025 | $272.23 | $259.80 | $272.59 | $259.67 | 309,800 |
| 08-04-2025 | $261.33 | $268.02 | $268.58 | $259.61 | 460,000 |
| 07-04-2025 | $263.12 | $263.55 | $265.61 | $261.55 | 390,900 |
| 04-04-2025 | $266.45 | $272.08 | $274.66 | $266.05 | 461,200 |
| 03-04-2025 | $281.53 | $281.28 | $282.52 | $280.53 | 228,900 |
| 02-04-2025 | $281.55 | $279.80 | $281.78 | $278.85 | 124,300 |
| 01-04-2025 | $281.05 | $281.45 | $282.11 | $279.63 | 139,200 |
| 31-03-2025 | $280.49 | $277.71 | $281.17 | $276.87 | 424,200 |
| 28-03-2025 | $275.99 | $277.51 | $277.89 | $275.63 | 200,800 |
Graphs are not available, please refer to the detailed table