Find a quote
WASTE CONNECTIONS INC
235.10 Up 0.00 (0.00 %)
Delayed : 2026/10/15 17:00:01
- Previous close $235.10
- Opening $225.93
- Today High $235.10
- Today Low $225.92
- Price Bid $230.00
- Price Ask $230.00
- 52 Weeks High $251.45
- 52 Weeks Low $203.46
- Size Bid 3
- Size Ask 4
- Volume 1,160,583
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $235.10 | Up $0.10 | $235.10 | $235.10 | 401,900 |
| 03:59 PM | $235.00 | Up $0.01 | $235.00 | $234.72 | 50,400 |
| 03:58 PM | $234.99 | Up $0.08 | $235.07 | $234.94 | 17,100 |
| 03:57 PM | $234.92 | Up $0.03 | $234.95 | $234.72 | 10,400 |
| 03:56 PM | $234.89 | Up $0.16 | $235.00 | $234.69 | 14,700 |
| 03:55 PM | $234.73 | Up $0.47 | $234.73 | $234.26 | 14,500 |
| 03:54 PM | $234.26 | Down $ -0.14 | $234.48 | $234.26 | 5,000 |
| 03:53 PM | $234.40 | Down $ -0.03 | $234.52 | $234.39 | 3,200 |
| 03:52 PM | $234.43 | Up $0.10 | $234.68 | $234.28 | 6,100 |
| 03:51 PM | $234.33 | Up $0.24 | $234.43 | $234.06 | 5,800 |
| 03:50 PM | $234.09 | Down $ -0.07 | $234.21 | $233.75 | 5,300 |
| 03:49 PM | $234.16 | Up $0.13 | $234.18 | $233.96 | 4,800 |
| 03:48 PM | $234.03 | Down $ -0.20 | $234.14 | $234.00 | 1,000 |
| 03:47 PM | $234.23 | Down $ -0.01 | $234.30 | $234.14 | 3,500 |
| 03:46 PM | $234.24 | Down $ -0.03 | $234.31 | $234.21 | 6,600 |
| 03:45 PM | $234.27 | Up $0.37 | $234.28 | $233.91 | 2,800 |
| 03:44 PM | $233.90 | Up $0.04 | $233.98 | $233.83 | 1,200 |
| 03:43 PM | $233.86 | Down $ -0.18 | $234.04 | $233.79 | 1,700 |
| 03:42 PM | $234.04 | Up $0.09 | $234.20 | $233.98 | 4,200 |
| 03:41 PM | $233.95 | Down $ -0.36 | $234.33 | $233.92 | 4,300 |
| 03:40 PM | $234.31 | Up $0.20 | $234.38 | $234.22 | 2,500 |
| 03:39 PM | $234.11 | Down $ -0.17 | $234.32 | $234.11 | 2,700 |
| 03:38 PM | $234.28 | Up $0.03 | $234.37 | $234.28 | 2,200 |
| 03:37 PM | $234.25 | Down $ -0.13 | $234.45 | $234.25 | 1,400 |
| 03:36 PM | $234.38 | Down $ -0.02 | $234.40 | $234.38 | 700 |
| 03:35 PM | $234.40 | Down $ -0.16 | $234.48 | $234.40 | 3,300 |
| 03:34 PM | $234.56 | Up $0.11 | $234.56 | $234.50 | 800 |
| 03:33 PM | $234.45 | Up $0.00 | $234.54 | $234.45 | 800 |
| 03:32 PM | $234.45 | Up $0.14 | $234.45 | $234.31 | 600 |
| 03:31 PM | $234.31 | Up $0.08 | $234.37 | $234.22 | 4,000 |
| 03:30 PM | $234.23 | Up $0.16 | $234.23 | $234.17 | 200 |
| 03:29 PM | $234.07 | Up $0.05 | $234.07 | $233.97 | 600 |
| 03:28 PM | $234.02 | Down $ -0.38 | $234.38 | $234.02 | 4,100 |
| 03:27 PM | $234.40 | Down $ -0.01 | $234.46 | $234.40 | 500 |
| 03:26 PM | $234.41 | Down $ -0.08 | $234.56 | $234.41 | 2,100 |
| 03:25 PM | $234.49 | Down $ -0.03 | $234.51 | $234.49 | 1,000 |
| 03:24 PM | $234.52 | Up $0.00 | $234.59 | $234.52 | 1,000 |
| 03:23 PM | $234.52 | Down $ -0.03 | $234.68 | $234.52 | 3,600 |
| 03:22 PM | $234.55 | Up $0.20 | $234.55 | $234.40 | 1,100 |
| 03:21 PM | $234.35 | Up $0.15 | $234.35 | $234.17 | 400 |
| 03:20 PM | $234.20 | Up $0.10 | $234.30 | $234.16 | 2,600 |
| 03:19 PM | $234.10 | Down $ -0.22 | $234.33 | $234.10 | 2,000 |
| 03:18 PM | $234.32 | Up $0.08 | $234.32 | $234.26 | 300 |
| 03:17 PM | $234.24 | Down $ -0.29 | $234.46 | $234.24 | 1,100 |
| 03:16 PM | $234.53 | Up $0.07 | $234.53 | $234.36 | 1,100 |
| 03:15 PM | $234.46 | Up $0.04 | $234.46 | $234.35 | 3,000 |
| 03:14 PM | $234.42 | Up $0.17 | $234.42 | $234.35 | 300 |
| 03:13 PM | $234.25 | Up $0.16 | $234.32 | $234.19 | 1,900 |
| 03:12 PM | $234.09 | Up $0.27 | $234.18 | $233.81 | 2,800 |
| 03:11 PM | $233.82 | Up $0.06 | $233.88 | $233.82 | 1,200 |
| 03:10 PM | $233.76 | Up $0.13 | $233.76 | $233.50 | 1,800 |
| 03:09 PM | $233.63 | Up $0.14 | $233.63 | $233.57 | 500 |
| 03:08 PM | $233.49 | Up $0.23 | $233.49 | $233.22 | 1,900 |
| 03:07 PM | $233.26 | Down $ -0.02 | $233.26 | $233.26 | 100 |
| 03:06 PM | $233.28 | Down $ -0.02 | $233.32 | $233.28 | 700 |
| 03:05 PM | $233.30 | Down $ -0.01 | $233.37 | $233.30 | 300 |
| 03:04 PM | $233.31 | Up $0.08 | $233.33 | $233.23 | 700 |
| 03:03 PM | $233.23 | Down $ -0.20 | $233.33 | $233.23 | 900 |
| 03:02 PM | $233.43 | Up $0.11 | $233.43 | $233.40 | 300 |
| 03:01 PM | $233.32 | Up $0.02 | $233.39 | $233.30 | 700 |
| 03:00 PM | $233.30 | Down $ -0.29 | $233.53 | $233.30 | 1,000 |
| 02:59 PM | $233.59 | Up $0.16 | $233.59 | $233.43 | 400 |
| 02:58 PM | $233.43 | Down $ -0.12 | $233.64 | $233.36 | 1,400 |
| 02:57 PM | $233.55 | Down $ -0.43 | $233.84 | $233.55 | 600 |
| 02:56 PM | $233.98 | Up $0.38 | $233.99 | $233.70 | 1,700 |
| 02:55 PM | $233.60 | Up $0.01 | $233.60 | $233.52 | 300 |
| 02:54 PM | $233.59 | Down $ -0.17 | $233.83 | $233.59 | 500 |
| 02:53 PM | $233.76 | Up $0.17 | $233.76 | $233.56 | 1,800 |
| 02:52 PM | $233.59 | Up $0.01 | $233.59 | $233.51 | 600 |
| 02:51 PM | $233.58 | Down $ -0.01 | $233.64 | $233.58 | 600 |
| 02:50 PM | $233.59 | Up $0.32 | $233.59 | $233.27 | 1,800 |
| 02:49 PM | $233.27 | Down $ -0.11 | $233.27 | $233.25 | 400 |
| 02:48 PM | $233.38 | Up $0.01 | $233.38 | $233.38 | 200 |
| 02:47 PM | $233.37 | Down $ -0.02 | $233.41 | $233.25 | 2,800 |
| 02:45 PM | $233.39 | Up $0.24 | $233.39 | $233.22 | 600 |
| 02:45 PM | $233.39 | Up $0.00 | $233.39 | $233.22 | 0 |
| 02:44 PM | $233.15 | Up $0.04 | $233.23 | $233.15 | 500 |
| 02:43 PM | $233.11 | Up $0.19 | $233.15 | $233.00 | 2,800 |
| 02:42 PM | $232.92 | Up $0.07 | $233.00 | $232.92 | 400 |
| 02:41 PM | $232.85 | Up $0.05 | $232.88 | $232.85 | 700 |
| 02:40 PM | $232.80 | Up $0.11 | $232.84 | $232.75 | 1,300 |
| 02:39 PM | $232.69 | Down $ -0.01 | $232.75 | $232.69 | 800 |
| 02:38 PM | $232.70 | Down $ -0.07 | $232.84 | $232.70 | 500 |
| 02:37 PM | $232.77 | Up $0.09 | $232.77 | $232.68 | 400 |
| 02:36 PM | $232.68 | Up $0.05 | $232.68 | $232.68 | 100 |
| 02:35 PM | $232.63 | Up $0.08 | $232.63 | $232.46 | 700 |
| 02:34 PM | $232.55 | Up $0.38 | $232.55 | $232.23 | 1,800 |
| 02:33 PM | $232.17 | Up $0.07 | $232.17 | $232.09 | 300 |
| 02:32 PM | $232.10 | Up $0.17 | $232.10 | $232.00 | 500 |
| 02:31 PM | $231.93 | Up $0.11 | $231.93 | $231.88 | 600 |
| 02:30 PM | $231.82 | Down $ -0.15 | $231.92 | $231.82 | 300 |
| 02:29 PM | $231.97 | Down $ -0.15 | $232.12 | $231.97 | 1,500 |
| 02:28 PM | $232.12 | Down $ -0.15 | $232.24 | $232.12 | 300 |
| 02:27 PM | $232.27 | Up $0.14 | $232.40 | $232.20 | 1,200 |
| 02:26 PM | $232.13 | Down $ -0.11 | $232.32 | $232.13 | 500 |
| 02:24 PM | $232.24 | Down $ -0.12 | $232.32 | $232.24 | 200 |
| 02:24 PM | $232.24 | Up $0.00 | $232.32 | $232.24 | 0 |
| 02:23 PM | $232.36 | Up $0.05 | $232.36 | $232.35 | 500 |
| 02:22 PM | $232.31 | Up $0.05 | $232.31 | $232.24 | 300 |
| 02:21 PM | $232.26 | Down $ -0.09 | $232.26 | $232.26 | 100 |
| 02:20 PM | $232.35 | Up $0.15 | $232.35 | $232.27 | 500 |
| 02:18 PM | $232.20 | Up $0.08 | $232.20 | $232.15 | 200 |
| 02:18 PM | $232.20 | Up $0.00 | $232.20 | $232.15 | 0 |
| 02:17 PM | $232.12 | Up $0.05 | $232.12 | $232.12 | 100 |
| 02:16 PM | $232.07 | Up $0.07 | $232.07 | $232.07 | 100 |
| 02:15 PM | $232.00 | Up $0.30 | $232.00 | $231.76 | 19,100 |
| 02:13 PM | $231.70 | Up $0.07 | $231.70 | $231.69 | 300 |
| 02:13 PM | $231.70 | Up $0.00 | $231.70 | $231.69 | 0 |
| 02:12 PM | $231.63 | Up $0.14 | $231.63 | $231.55 | 800 |
| 02:11 PM | $231.49 | Down $ -0.07 | $231.49 | $231.49 | 100 |
| 02:10 PM | $231.56 | Up $0.08 | $231.56 | $231.47 | 600 |
| 02:09 PM | $231.48 | Up $0.12 | $231.48 | $231.36 | 600 |
| 02:08 PM | $231.36 | Down $ -0.08 | $231.37 | $231.36 | 900 |
| 02:07 PM | $231.44 | Down $ -0.02 | $231.44 | $231.25 | 4,000 |
| 02:06 PM | $231.46 | Up $0.07 | $231.46 | $231.46 | 100 |
| 02:05 PM | $231.39 | Down $ -0.30 | $231.60 | $231.39 | 700 |
| 02:04 PM | $231.69 | Up $0.07 | $231.69 | $231.69 | 200 |
| 02:03 PM | $231.62 | Up $0.18 | $231.62 | $231.53 | 700 |
| 02:02 PM | $231.44 | Down $ -0.14 | $231.60 | $231.44 | 300 |
| 02:01 PM | $231.58 | Up $0.02 | $231.58 | $231.41 | 500 |
| 02:00 PM | $231.56 | Up $0.03 | $231.56 | $231.44 | 400 |
| 01:59 PM | $231.53 | Down $ -0.23 | $231.67 | $231.53 | 500 |
| 01:58 PM | $231.76 | Up $0.03 | $231.76 | $231.76 | 100 |
| 01:57 PM | $231.73 | Down $ -0.03 | $231.73 | $231.64 | 1,300 |
| 01:56 PM | $231.76 | Up $0.16 | $231.76 | $231.67 | 600 |
| 01:55 PM | $231.60 | Up $0.06 | $231.67 | $231.60 | 300 |
| 01:54 PM | $231.54 | Down $ -0.07 | $231.55 | $231.51 | 400 |
| 01:53 PM | $231.61 | Up $0.24 | $231.61 | $231.46 | 500 |
| 01:52 PM | $231.37 | Down $ -0.04 | $231.44 | $231.31 | 1,500 |
| 01:51 PM | $231.41 | Up $0.04 | $231.41 | $231.30 | 800 |
| 01:50 PM | $231.37 | Down $ -0.07 | $231.44 | $231.37 | 400 |
| 01:48 PM | $231.44 | Up $0.01 | $231.50 | $231.44 | 200 |
| 01:48 PM | $231.44 | Up $0.00 | $231.50 | $231.44 | 0 |
| 01:47 PM | $231.43 | Up $0.00 | $231.50 | $231.43 | 500 |
| 01:46 PM | $231.43 | Down $ -0.03 | $231.43 | $231.36 | 200 |
| 01:44 PM | $231.46 | Up $0.07 | $231.52 | $231.33 | 600 |
| 01:44 PM | $231.46 | Up $0.00 | $231.52 | $231.33 | 0 |
| 01:43 PM | $231.39 | Down $ -0.13 | $231.40 | $231.25 | 3,500 |
| 01:42 PM | $231.52 | Up $0.04 | $231.54 | $231.50 | 700 |
| 01:40 PM | $231.48 | Up $0.02 | $231.59 | $231.47 | 1,300 |
| 01:40 PM | $231.48 | Up $0.00 | $231.59 | $231.47 | 0 |
| 01:39 PM | $231.46 | Up $0.00 | $231.46 | $231.46 | 2,200 |
| 01:35 PM | $231.46 | Down $ -0.16 | $231.58 | $231.39 | 1,400 |
| 01:35 PM | $231.46 | Up $0.00 | $231.58 | $231.39 | 0 |
| 01:35 PM | $231.46 | Up $0.00 | $231.58 | $231.39 | 0 |
| 01:35 PM | $231.46 | Up $0.00 | $231.58 | $231.39 | 0 |
| 01:34 PM | $231.62 | Down $ -0.08 | $231.67 | $231.33 | 1,500 |
| 01:33 PM | $231.70 | Down $ -0.06 | $231.70 | $231.70 | 100 |
| 01:32 PM | $231.76 | Up $0.06 | $231.76 | $231.76 | 100 |
| 01:31 PM | $231.70 | Down $ -0.14 | $231.77 | $231.70 | 200 |
| 01:30 PM | $231.84 | Down $ -0.24 | $231.98 | $231.77 | 1,100 |
| 01:29 PM | $232.08 | Up $0.41 | $232.14 | $231.76 | 700 |
| 01:28 PM | $231.67 | Up $0.14 | $231.67 | $231.60 | 300 |
| 01:26 PM | $231.53 | Up $0.03 | $231.53 | $231.53 | 100 |
| 01:26 PM | $231.53 | Up $0.00 | $231.53 | $231.53 | 0 |
| 01:25 PM | $231.50 | Up $0.11 | $231.50 | $231.50 | 100 |
| 01:24 PM | $231.39 | Up $0.35 | $231.41 | $231.11 | 5,300 |
| 01:23 PM | $231.04 | Down $ -0.06 | $231.04 | $231.04 | 100 |
| 01:22 PM | $231.10 | Down $ -0.05 | $231.10 | $231.10 | 100 |
| 01:21 PM | $231.15 | Down $ -0.15 | $231.40 | $231.06 | 2,000 |
| 01:20 PM | $231.30 | Up $0.08 | $231.30 | $231.24 | 1,400 |
| 01:19 PM | $231.22 | Down $ -0.12 | $231.25 | $231.22 | 300 |
| 01:18 PM | $231.34 | Down $ -0.28 | $231.55 | $231.34 | 2,500 |
| 01:17 PM | $231.62 | Down $ -0.23 | $231.78 | $231.62 | 600 |
| 01:16 PM | $231.85 | Down $ -0.20 | $231.98 | $231.85 | 300 |
| 01:15 PM | $232.05 | Down $ -0.17 | $232.25 | $232.05 | 2,800 |
| 01:12 PM | $232.22 | Up $0.19 | $232.22 | $232.17 | 300 |
| 01:12 PM | $232.22 | Up $0.00 | $232.22 | $232.17 | 0 |
| 01:12 PM | $232.22 | Up $0.00 | $232.22 | $232.17 | 0 |
| 01:11 PM | $232.03 | Down $ -0.08 | $232.03 | $232.03 | 100 |
| 01:10 PM | $232.11 | Down $ -0.01 | $232.11 | $232.00 | 500 |
| 01:09 PM | $232.12 | Down $ -0.01 | $232.12 | $232.10 | 200 |
| 01:08 PM | $232.13 | Up $0.08 | $232.13 | $231.91 | 1,500 |
| 01:07 PM | $232.05 | Down $ -0.13 | $232.34 | $232.05 | 2,700 |
| 01:06 PM | $232.18 | Up $0.29 | $232.18 | $231.90 | 1,800 |
| 01:05 PM | $231.89 | Up $0.06 | $231.89 | $231.66 | 1,500 |
| 01:04 PM | $231.83 | Up $0.05 | $231.89 | $231.83 | 1,700 |
| 01:02 PM | $231.79 | Down $ -0.08 | $231.79 | $231.78 | 400 |
| 01:02 PM | $231.79 | Up $0.00 | $231.79 | $231.78 | 0 |
| 01:01 PM | $231.86 | Down $ -0.07 | $231.88 | $231.86 | 200 |
| 12:59 PM | $231.93 | Up $0.08 | $231.93 | $231.91 | 500 |
| 12:59 PM | $231.93 | Up $0.00 | $231.93 | $231.91 | 0 |
| 12:58 PM | $231.85 | Up $0.05 | $232.01 | $231.85 | 2,100 |
| 12:57 PM | $231.80 | Up $0.07 | $231.88 | $231.74 | 2,900 |
| 12:56 PM | $231.73 | Up $0.05 | $231.73 | $231.73 | 300 |
| 12:54 PM | $231.68 | Down $ -0.06 | $231.68 | $231.68 | 100 |
| 12:54 PM | $231.68 | Up $0.00 | $231.68 | $231.68 | 0 |
| 12:53 PM | $231.74 | Down $ -0.04 | $231.74 | $231.74 | 100 |
| 12:52 PM | $231.78 | Up $0.00 | $231.78 | $231.78 | 300 |
| 12:51 PM | $231.78 | Up $0.21 | $231.78 | $231.67 | 1,000 |
| 12:49 PM | $231.57 | Down $ -0.06 | $231.57 | $231.57 | 100 |
| 12:49 PM | $231.57 | Up $0.00 | $231.57 | $231.57 | 0 |
| 12:47 PM | $231.63 | Up $0.25 | $231.69 | $231.36 | 3,200 |
| 12:47 PM | $231.63 | Up $0.00 | $231.69 | $231.36 | 0 |
| 12:45 PM | $231.38 | Down $ -0.09 | $231.39 | $231.38 | 200 |
| 12:45 PM | $231.38 | Up $0.00 | $231.39 | $231.38 | 0 |
| 12:44 PM | $231.47 | Down $ -0.15 | $231.57 | $231.47 | 400 |
| 12:43 PM | $231.62 | Up $0.01 | $231.70 | $231.60 | 400 |
| 12:42 PM | $231.61 | Down $ -0.07 | $231.61 | $231.61 | 100 |
| 12:41 PM | $231.68 | Up $0.17 | $231.68 | $231.61 | 300 |
| 12:40 PM | $231.51 | Up $0.09 | $231.51 | $231.42 | 900 |
| 12:39 PM | $231.42 | Up $0.16 | $231.42 | $231.39 | 800 |
| 12:38 PM | $231.26 | Up $0.07 | $231.26 | $231.26 | 100 |
| 12:37 PM | $231.19 | Down $ -0.01 | $231.19 | $231.13 | 200 |
| 12:36 PM | $231.20 | Up $0.03 | $231.20 | $231.20 | 100 |
| 12:35 PM | $231.17 | Up $0.12 | $231.17 | $231.11 | 600 |
| 12:34 PM | $231.05 | Down $ -0.13 | $231.05 | $231.05 | 100 |
| 12:33 PM | $231.18 | Down $ -0.14 | $231.27 | $231.18 | 500 |
| 12:31 PM | $231.32 | Down $ -0.01 | $231.32 | $231.18 | 600 |
| 12:31 PM | $231.32 | Up $0.00 | $231.32 | $231.18 | 0 |
| 12:30 PM | $231.33 | Up $0.13 | $231.33 | $231.25 | 1,200 |
| 12:29 PM | $231.21 | Down $ -0.02 | $231.21 | $231.21 | 100 |
| 12:28 PM | $231.23 | Up $0.07 | $231.23 | $231.22 | 300 |
| 12:27 PM | $231.16 | Up $0.16 | $231.16 | $231.12 | 300 |
| 12:26 PM | $231.00 | Up $0.29 | $231.00 | $230.76 | 1,700 |
| 12:24 PM | $230.71 | Down $ -0.11 | $230.82 | $230.71 | 500 |
| 12:24 PM | $230.71 | Up $0.00 | $230.82 | $230.71 | 0 |
| 12:23 PM | $230.82 | Up $0.11 | $230.82 | $230.82 | 100 |
| 12:22 PM | $230.71 | Up $0.00 | $230.71 | $230.71 | 100 |
| 12:21 PM | $230.71 | Up $0.21 | $230.74 | $230.57 | 2,400 |
| 12:20 PM | $230.50 | Down $ -0.08 | $230.53 | $230.45 | 1,500 |
| 12:19 PM | $230.58 | Down $ -0.04 | $230.58 | $230.58 | 100 |
| 12:18 PM | $230.62 | Up $0.00 | $230.62 | $230.62 | 100 |
| 12:17 PM | $230.62 | Up $0.15 | $230.62 | $230.50 | 1,000 |
| 12:16 PM | $230.48 | Up $0.03 | $230.48 | $230.48 | 100 |
| 12:15 PM | $230.44 | Up $0.12 | $230.44 | $230.29 | 2,300 |
| 12:14 PM | $230.32 | Up $0.10 | $230.32 | $230.28 | 1,600 |
| 12:13 PM | $230.22 | Down $ -0.28 | $230.50 | $230.22 | 3,000 |
| 12:12 PM | $230.50 | Up $0.00 | $230.50 | $230.44 | 5,700 |
| 12:11 PM | $230.50 | Up $0.01 | $230.50 | $230.39 | 2,300 |
| 12:10 PM | $230.49 | Down $ -0.06 | $230.55 | $230.47 | 700 |
| 12:09 PM | $230.56 | Up $0.09 | $230.56 | $230.40 | 1,500 |
| 12:08 PM | $230.47 | Up $0.14 | $230.50 | $230.19 | 2,300 |
| 12:06 PM | $230.33 | Down $ -0.22 | $230.55 | $230.33 | 3,600 |
| 12:06 PM | $230.33 | Up $0.00 | $230.55 | $230.33 | 0 |
| 12:05 PM | $230.55 | Down $ -0.14 | $230.78 | $230.55 | 2,600 |
| 12:04 PM | $230.69 | Up $0.01 | $230.69 | $230.66 | 1,000 |
| 12:03 PM | $230.68 | Up $0.00 | $230.72 | $230.65 | 4,100 |
| 12:02 PM | $230.68 | Down $ -0.22 | $230.84 | $230.68 | 8,500 |
| 12:01 PM | $230.90 | Down $ -0.09 | $231.00 | $230.90 | 2,900 |
| 12:00 PM | $230.99 | Up $0.02 | $231.01 | $230.94 | 3,300 |
| 11:59 AM | $230.97 | Down $ -0.24 | $231.13 | $230.97 | 500 |
| 11:57 AM | $231.21 | Down $ -0.22 | $231.43 | $231.21 | 1,300 |
| 11:57 AM | $231.21 | Up $0.00 | $231.43 | $231.21 | 0 |
| 11:56 AM | $231.43 | Up $0.10 | $231.48 | $231.41 | 1,000 |
| 11:55 AM | $231.33 | Up $0.25 | $231.33 | $231.08 | 1,300 |
| 11:54 AM | $231.08 | Up $0.08 | $231.08 | $231.00 | 2,100 |
| 11:53 AM | $231.00 | Down $ -0.05 | $231.00 | $231.00 | 500 |
| 11:52 AM | $231.05 | Up $0.06 | $231.05 | $230.89 | 2,000 |
| 11:51 AM | $230.99 | Down $ -0.23 | $231.04 | $230.95 | 14,700 |
| 11:50 AM | $231.22 | Down $ -0.16 | $231.42 | $231.22 | 7,700 |
| 11:49 AM | $231.39 | Down $ -0.16 | $231.48 | $231.36 | 1,000 |
| 11:48 AM | $231.54 | Up $0.07 | $231.54 | $231.41 | 16,800 |
| 11:47 AM | $231.47 | Down $ -0.06 | $231.49 | $231.46 | 500 |
| 11:46 AM | $231.52 | Up $0.02 | $231.52 | $231.52 | 200 |
| 11:44 AM | $231.50 | Up $0.06 | $231.50 | $231.50 | 100 |
| 11:44 AM | $231.50 | Up $0.00 | $231.50 | $231.50 | 0 |
| 11:43 AM | $231.45 | Up $0.01 | $231.45 | $231.45 | 800 |
| 11:42 AM | $231.43 | Up $0.20 | $231.43 | $231.32 | 500 |
| 11:39 AM | $231.23 | Up $0.10 | $231.23 | $231.15 | 1,500 |
| 11:39 AM | $231.23 | Up $0.00 | $231.23 | $231.15 | 0 |
| 11:39 AM | $231.23 | Up $0.00 | $231.23 | $231.15 | 0 |
| 11:38 AM | $231.13 | Up $0.09 | $231.13 | $230.91 | 6,600 |
| 11:37 AM | $231.04 | Up $0.04 | $231.07 | $230.90 | 5,600 |
| 11:36 AM | $231.00 | Down $ -0.03 | $231.00 | $231.00 | 300 |
| 11:35 AM | $231.03 | Up $0.04 | $231.03 | $230.95 | 2,900 |
| 11:34 AM | $230.99 | Down $ -0.03 | $231.07 | $230.99 | 700 |
| 11:32 AM | $231.02 | Down $ -0.10 | $231.03 | $231.02 | 200 |
| 11:32 AM | $231.02 | Up $0.00 | $231.03 | $231.02 | 0 |
| 11:31 AM | $231.12 | Up $0.12 | $231.14 | $231.03 | 700 |
| 11:30 AM | $231.00 | Up $0.16 | $231.00 | $230.77 | 400 |
| 11:29 AM | $230.84 | Up $0.13 | $230.84 | $230.74 | 600 |
| 11:28 AM | $230.71 | Up $0.16 | $230.71 | $230.64 | 200 |
| 11:27 AM | $230.55 | Up $0.21 | $230.55 | $230.40 | 400 |
| 11:26 AM | $230.34 | Up $0.04 | $230.34 | $230.34 | 100 |
| 11:25 AM | $230.30 | Up $0.19 | $230.30 | $230.07 | 1,100 |
| 11:24 AM | $230.11 | Up $0.00 | $230.12 | $230.07 | 400 |
| 11:23 AM | $230.11 | Up $0.03 | $230.11 | $230.09 | 400 |
| 11:22 AM | $230.08 | Up $0.08 | $230.08 | $229.99 | 1,200 |
| 11:21 AM | $230.00 | Down $ -0.05 | $230.13 | $229.99 | 600 |
| 11:20 AM | $230.05 | Down $ -0.09 | $230.05 | $229.95 | 500 |
| 11:19 AM | $230.14 | Down $ -0.18 | $230.26 | $230.12 | 600 |
| 11:18 AM | $230.32 | Up $0.25 | $230.32 | $230.14 | 300 |
| 11:17 AM | $230.07 | Down $ -0.13 | $230.14 | $230.07 | 500 |
| 11:16 AM | $230.20 | Up $0.16 | $230.20 | $230.11 | 900 |
| 11:15 AM | $230.04 | Down $ -0.15 | $230.12 | $229.97 | 500 |
| 11:14 AM | $230.19 | Down $ -0.11 | $230.19 | $230.16 | 700 |
| 11:13 AM | $230.30 | Up $0.07 | $230.30 | $230.26 | 300 |
| 11:12 AM | $230.23 | Up $0.10 | $230.23 | $230.20 | 300 |
| 11:11 AM | $230.13 | Up $0.04 | $230.16 | $230.13 | 500 |
| 11:10 AM | $230.09 | Up $0.15 | $230.09 | $230.01 | 600 |
| 11:09 AM | $229.94 | Down $ -0.32 | $230.17 | $229.94 | 2,700 |
| 11:08 AM | $230.26 | Down $ -0.05 | $230.26 | $230.26 | 500 |
| 11:07 AM | $230.31 | Up $0.10 | $230.31 | $230.09 | 900 |
| 11:06 AM | $230.21 | Up $0.04 | $230.21 | $230.04 | 1,600 |
| 11:05 AM | $230.17 | Up $0.11 | $230.17 | $230.03 | 1,100 |
| 11:04 AM | $230.06 | Down $ -0.09 | $230.29 | $229.99 | 1,500 |
| 11:03 AM | $230.15 | Down $ -0.03 | $230.24 | $230.15 | 500 |
| 11:02 AM | $230.18 | Up $0.06 | $230.19 | $230.18 | 1,000 |
| 11:01 AM | $230.12 | Down $ -0.16 | $230.31 | $230.05 | 2,200 |
| 11:00 AM | $230.27 | Up $0.17 | $230.27 | $230.02 | 5,400 |
| 10:59 AM | $230.10 | Up $0.21 | $230.10 | $229.96 | 300 |
| 10:58 AM | $229.89 | Up $0.08 | $229.96 | $229.74 | 3,000 |
| 10:57 AM | $229.81 | Down $ -0.29 | $230.03 | $229.81 | 700 |
| 10:56 AM | $230.10 | Down $ -0.43 | $230.46 | $230.10 | 4,500 |
| 10:55 AM | $230.53 | Up $0.10 | $230.64 | $230.53 | 1,500 |
| 10:54 AM | $230.43 | Up $0.04 | $230.43 | $230.34 | 300 |
| 10:53 AM | $230.39 | Up $0.29 | $230.40 | $230.19 | 6,900 |
| 10:52 AM | $230.10 | Up $0.04 | $230.10 | $229.93 | 1,700 |
| 10:51 AM | $230.06 | Up $0.06 | $230.06 | $230.02 | 200 |
| 10:50 AM | $230.00 | Up $0.11 | $230.00 | $229.93 | 900 |
| 10:49 AM | $229.89 | Up $0.28 | $229.89 | $229.67 | 1,100 |
| 10:47 AM | $229.61 | Up $0.00 | $229.78 | $229.60 | 1,600 |
| 10:47 AM | $229.61 | Up $0.00 | $229.78 | $229.60 | 0 |
| 10:46 AM | $229.61 | Down $ -0.08 | $229.67 | $229.49 | 4,200 |
| 10:45 AM | $229.69 | Down $ -0.03 | $229.79 | $229.65 | 3,400 |
| 10:44 AM | $229.72 | Down $ -0.22 | $229.93 | $229.72 | 2,600 |
| 10:43 AM | $229.94 | Up $0.00 | $229.94 | $229.84 | 1,600 |
| 10:42 AM | $229.94 | Down $ -0.13 | $230.00 | $229.94 | 400 |
| 10:41 AM | $230.07 | Down $ -0.15 | $230.28 | $229.98 | 4,200 |
| 10:40 AM | $230.22 | Down $ -0.21 | $230.48 | $230.21 | 2,700 |
| 10:39 AM | $230.43 | Down $ -0.29 | $230.65 | $230.17 | 4,400 |
| 10:38 AM | $230.72 | Down $ -0.03 | $230.72 | $230.72 | 200 |
| 10:37 AM | $230.75 | Down $ -0.07 | $230.75 | $230.75 | 100 |
| 10:36 AM | $230.82 | Up $0.17 | $230.89 | $230.72 | 1,500 |
| 10:35 AM | $230.65 | Up $0.04 | $230.65 | $230.63 | 700 |
| 10:33 AM | $230.61 | Up $0.06 | $230.61 | $230.48 | 1,300 |
| 10:33 AM | $230.61 | Up $0.00 | $230.61 | $230.48 | 0 |
| 10:32 AM | $230.55 | Up $0.07 | $230.56 | $230.47 | 700 |
| 10:31 AM | $230.48 | Down $ -0.13 | $230.54 | $230.47 | 600 |
| 10:30 AM | $230.61 | Up $0.09 | $230.75 | $230.57 | 500 |
| 10:29 AM | $230.52 | Up $0.30 | $230.59 | $230.28 | 5,400 |
| 10:27 AM | $230.22 | Up $0.09 | $230.22 | $230.22 | 100 |
| 10:27 AM | $230.22 | Up $0.00 | $230.22 | $230.22 | 0 |
| 10:26 AM | $230.13 | Up $0.18 | $230.13 | $230.01 | 700 |
| 10:25 AM | $229.95 | Down $ -0.42 | $230.36 | $229.89 | 2,500 |
| 10:24 AM | $230.37 | Up $0.02 | $230.51 | $230.37 | 1,400 |
| 10:23 AM | $230.36 | Down $ -0.24 | $230.53 | $230.36 | 900 |
| 10:22 AM | $230.59 | Down $ -0.16 | $230.66 | $230.59 | 300 |
| 10:21 AM | $230.75 | Up $0.20 | $230.75 | $230.46 | 2,700 |
| 10:20 AM | $230.55 | Down $ -0.10 | $230.65 | $230.47 | 3,900 |
| 10:19 AM | $230.65 | Down $ -0.20 | $230.85 | $230.54 | 2,100 |
| 10:18 AM | $230.85 | Up $0.17 | $230.92 | $230.74 | 1,200 |
| 10:17 AM | $230.68 | Down $ -0.14 | $230.75 | $230.61 | 1,200 |
| 10:16 AM | $230.82 | Up $0.07 | $230.82 | $230.68 | 500 |
| 10:15 AM | $230.75 | Up $0.05 | $230.75 | $230.75 | 500 |
| 10:14 AM | $230.70 | Up $0.25 | $230.71 | $230.52 | 400 |
| 10:13 AM | $230.45 | Up $0.13 | $230.52 | $230.24 | 1,200 |
| 10:12 AM | $230.32 | Down $ -0.14 | $230.63 | $230.32 | 600 |
| 10:11 AM | $230.46 | Up $0.11 | $230.46 | $230.13 | 2,300 |
| 10:10 AM | $230.35 | Up $0.29 | $230.35 | $229.92 | 2,500 |
| 10:09 AM | $230.06 | Down $ -0.05 | $230.39 | $230.06 | 2,500 |
| 10:08 AM | $230.11 | Up $0.28 | $230.11 | $229.67 | 1,100 |
| 10:07 AM | $229.83 | Down $ -0.31 | $230.06 | $229.83 | 1,000 |
| 10:06 AM | $230.14 | Up $0.16 | $230.20 | $229.91 | 1,500 |
| 10:05 AM | $229.98 | Up $0.18 | $230.20 | $229.87 | 3,900 |
| 10:04 AM | $229.80 | Down $ -0.45 | $230.37 | $229.51 | 7,500 |
| 10:03 AM | $230.25 | Down $ -0.15 | $230.43 | $230.22 | 800 |
| 10:02 AM | $230.40 | Down $ -0.05 | $230.51 | $230.24 | 3,400 |
| 10:01 AM | $230.45 | Up $0.19 | $230.64 | $230.20 | 6,000 |
| 10:00 AM | $230.26 | Up $0.36 | $230.32 | $229.66 | 7,800 |
| 09:59 AM | $229.90 | Down $ -0.01 | $229.94 | $229.85 | 5,500 |
| 09:58 AM | $229.91 | Up $0.00 | $229.96 | $229.70 | 3,700 |
| 09:57 AM | $229.91 | Down $ -0.14 | $230.12 | $229.90 | 1,300 |
| 09:56 AM | $230.05 | Up $0.65 | $230.05 | $229.47 | 2,500 |
| 09:55 AM | $229.40 | Up $0.07 | $229.47 | $229.40 | 500 |
| 09:54 AM | $229.33 | Up $0.08 | $229.38 | $229.15 | 2,800 |
| 09:53 AM | $229.25 | Up $0.32 | $229.31 | $229.00 | 1,100 |
| 09:52 AM | $228.93 | Up $0.03 | $228.93 | $228.72 | 1,300 |
| 09:51 AM | $228.90 | Up $0.52 | $229.00 | $228.45 | 2,300 |
| 09:50 AM | $228.38 | Up $0.01 | $228.49 | $228.23 | 7,800 |
| 09:49 AM | $228.37 | Up $0.05 | $228.52 | $228.31 | 7,500 |
| 09:48 AM | $228.32 | Up $0.29 | $228.48 | $228.00 | 4,800 |
| 09:47 AM | $228.03 | Down $ -0.18 | $228.28 | $228.03 | 2,300 |
| 09:46 AM | $228.21 | Up $0.54 | $228.43 | $227.71 | 14,000 |
| 09:45 AM | $227.67 | Up $0.26 | $227.73 | $227.22 | 5,100 |
| 09:44 AM | $227.40 | Up $0.04 | $227.55 | $227.40 | 1,300 |
| 09:43 AM | $227.36 | Down $ -0.08 | $227.50 | $227.01 | 3,400 |
| 09:42 AM | $227.44 | Up $0.08 | $227.66 | $227.28 | 1,800 |
| 09:41 AM | $227.36 | Up $0.04 | $227.55 | $227.24 | 4,500 |
| 09:40 AM | $227.32 | Up $0.12 | $227.42 | $227.00 | 10,100 |
| 09:39 AM | $227.20 | Down $ -0.97 | $227.82 | $226.89 | 5,600 |
| 09:37 AM | $228.17 | Down $ -0.18 | $228.17 | $228.17 | 200 |
| 09:37 AM | $228.17 | Up $0.00 | $228.17 | $228.17 | 0 |
| 09:36 AM | $228.35 | Down $ -1.44 | $229.51 | $228.32 | 3,400 |
| 09:34 AM | $229.79 | Down $ -0.06 | $229.90 | $229.68 | 2,500 |
| 09:34 AM | $229.79 | Up $0.00 | $229.90 | $229.68 | 0 |
| 09:32 AM | $229.85 | Up $0.00 | $229.85 | $229.54 | 200 |
| 09:32 AM | $229.85 | Up $0.00 | $229.85 | $229.54 | 0 |
| 09:31 AM | $229.85 | Up $0.30 | $229.86 | $228.89 | 7,000 |
| 09:30 AM | $229.55 | Up $6.35 | $229.55 | $225.92 | 7,100 |
| Previous close | $223.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/10/2026 | $223.20 | $222.10 | $223.55 | $221.27 | 419,300 |
| 13/10/2026 | $218.50 | $218.75 | $219.68 | $218.27 | 697,000 |
| 09/10/2026 | $218.17 | $218.41 | $218.72 | $217.53 | 329,300 |
| 08/10/2026 | $220.02 | $219.03 | $221.53 | $218.17 | 258,200 |
| 07/10/2026 | $221.28 | $221.73 | $223.67 | $221.16 | 207,600 |
| 06/10/2026 | $219.69 | $221.51 | $221.75 | $218.96 | 241,500 |
| 05/10/2026 | $219.97 | $219.12 | $220.48 | $218.77 | 148,300 |
| 02/10/2026 | $219.25 | $216.70 | $220.75 | $216.49 | 247,100 |
| 01/10/2026 | $214.44 | $216.54 | $216.85 | $212.73 | 164,900 |
| 30/09/2026 | $219.08 | $220.29 | $221.45 | $218.84 | 235,500 |
| 29/09/2026 | $220.82 | $220.15 | $221.11 | $219.42 | 202,000 |
| 28/09/2026 | $221.26 | $222.20 | $222.29 | $220.89 | 225,500 |
| 25/09/2026 | $220.29 | $220.71 | $221.35 | $219.92 | 137,900 |
| 24/09/2026 | $220.73 | $220.41 | $221.79 | $219.75 | 255,300 |
| 23/09/2026 | $218.93 | $217.48 | $219.18 | $217.42 | 312,500 |
| 22/09/2026 | $218.65 | $219.13 | $219.45 | $218.05 | 245,900 |
| 21/09/2026 | $218.37 | $217.00 | $218.39 | $216.89 | 462,600 |
| 18/09/2026 | $217.45 | $217.72 | $218.89 | $217.26 | 652,700 |
| 17/09/2026 | $217.07 | $218.32 | $218.35 | $216.37 | 118,400 |
| 16/09/2026 | $219.06 | $221.90 | $222.50 | $218.36 | 337,200 |
| 15/09/2026 | $222.02 | $224.37 | $224.48 | $221.76 | 106,100 |
| 14/09/2026 | $224.07 | $225.92 | $226.71 | $223.86 | 235,300 |
| 11/09/2026 | $221.56 | $223.02 | $223.02 | $220.81 | 189,000 |
| 10/09/2026 | $220.60 | $222.44 | $222.58 | $219.69 | 681,100 |
| 09/09/2026 | $222.48 | $222.56 | $223.09 | $221.75 | 216,800 |
| 08/09/2026 | $225.06 | $224.16 | $225.33 | $223.63 | 190,500 |
| 04/09/2026 | $228.15 | $228.20 | $228.59 | $226.46 | 331,900 |
| 03/09/2026 | $230.03 | $229.27 | $230.48 | $228.38 | 127,700 |
| 02/09/2026 | $227.03 | $228.65 | $229.04 | $226.88 | 156,200 |
| 01/09/2026 | $227.65 | $227.82 | $229.35 | $227.40 | 247,400 |
Graphs are not available, please refer to the detailed table