Find a quote
WASTE CONNECTIONS INC
205.74 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $205.74
- Opening $208.24
- Today High $209.41
- Today Low $205.55
- Price Bid $205.25
- Price Ask $205.25
- 52 Weeks High $270.80
- 52 Weeks Low $204.23
- Size Bid 1
- Size Ask 1
- Volume 323,017
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $205.74 | Up $0.19 | $205.74 | $205.74 | 113,500 |
| 03:59 PM | $205.55 | Down $ -0.08 | $205.79 | $205.55 | 11,100 |
| 03:58 PM | $205.63 | Down $ -0.01 | $205.79 | $205.62 | 6,200 |
| 03:57 PM | $205.64 | Down $ -0.16 | $205.80 | $205.63 | 5,800 |
| 03:56 PM | $205.80 | Down $ -0.07 | $205.94 | $205.80 | 2,300 |
| 03:55 PM | $205.87 | Down $ -0.21 | $206.00 | $205.87 | 5,500 |
| 03:54 PM | $206.08 | Up $0.05 | $206.14 | $206.01 | 2,900 |
| 03:53 PM | $206.03 | Up $0.09 | $206.03 | $205.95 | 400 |
| 03:52 PM | $205.94 | Up $0.13 | $205.94 | $205.73 | 1,700 |
| 03:51 PM | $205.81 | Down $ -0.05 | $205.89 | $205.81 | 1,600 |
| 03:50 PM | $205.86 | Down $ -0.09 | $206.04 | $205.77 | 2,600 |
| 03:49 PM | $205.96 | Down $ -0.21 | $206.17 | $205.96 | 3,900 |
| 03:48 PM | $206.17 | Down $ -0.16 | $206.31 | $206.15 | 1,800 |
| 03:47 PM | $206.33 | Up $0.02 | $206.41 | $206.33 | 1,000 |
| 03:46 PM | $206.31 | Up $0.00 | $206.32 | $206.29 | 900 |
| 03:45 PM | $206.31 | Up $0.15 | $206.31 | $206.30 | 500 |
| 03:44 PM | $206.16 | Up $0.00 | $206.16 | $206.11 | 700 |
| 03:43 PM | $206.16 | Down $ -0.04 | $206.22 | $206.16 | 700 |
| 03:42 PM | $206.20 | Down $ -0.01 | $206.21 | $206.17 | 700 |
| 03:41 PM | $206.21 | Down $ -0.05 | $206.26 | $206.17 | 400 |
| 03:40 PM | $206.26 | Down $ -0.03 | $206.26 | $206.15 | 500 |
| 03:39 PM | $206.29 | Up $0.06 | $206.29 | $206.16 | 600 |
| 03:38 PM | $206.23 | Down $ -0.09 | $206.28 | $206.23 | 300 |
| 03:37 PM | $206.32 | Up $0.03 | $206.32 | $206.32 | 200 |
| 03:36 PM | $206.29 | Up $0.08 | $206.29 | $206.18 | 400 |
| 03:35 PM | $206.21 | Up $0.03 | $206.23 | $206.21 | 200 |
| 03:34 PM | $206.18 | Up $0.05 | $206.18 | $206.09 | 300 |
| 03:33 PM | $206.13 | Down $ -0.05 | $206.23 | $206.13 | 1,500 |
| 03:32 PM | $206.18 | Down $ -0.11 | $206.30 | $206.18 | 2,100 |
| 03:31 PM | $206.29 | Up $0.02 | $206.29 | $206.29 | 200 |
| 03:30 PM | $206.27 | Up $0.07 | $206.27 | $206.20 | 300 |
| 03:29 PM | $206.20 | Down $ -0.19 | $206.37 | $206.20 | 800 |
| 03:28 PM | $206.39 | Down $ -0.11 | $206.52 | $206.39 | 900 |
| 03:27 PM | $206.50 | Down $ -0.09 | $206.66 | $206.50 | 500 |
| 03:26 PM | $206.59 | Up $0.08 | $206.59 | $206.59 | 100 |
| 03:25 PM | $206.51 | Up $0.14 | $206.59 | $206.46 | 600 |
| 03:24 PM | $206.37 | Down $ -0.10 | $206.47 | $206.37 | 900 |
| 03:23 PM | $206.47 | Down $ -0.09 | $206.50 | $206.47 | 500 |
| 03:22 PM | $206.56 | Up $0.01 | $206.56 | $206.56 | 100 |
| 03:21 PM | $206.55 | Down $ -0.12 | $206.62 | $206.55 | 400 |
| 03:19 PM | $206.67 | Down $ -0.01 | $206.67 | $206.67 | 100 |
| 03:19 PM | $206.67 | Up $0.00 | $206.67 | $206.67 | 0 |
| 03:18 PM | $206.68 | Up $0.08 | $206.68 | $206.65 | 200 |
| 03:17 PM | $206.60 | Up $0.06 | $206.60 | $206.60 | 100 |
| 03:16 PM | $206.55 | Up $0.00 | $206.55 | $206.51 | 200 |
| 03:15 PM | $206.54 | Down $ -0.05 | $206.55 | $206.54 | 200 |
| 03:14 PM | $206.59 | Up $0.01 | $206.59 | $206.59 | 100 |
| 03:13 PM | $206.58 | Up $0.11 | $206.58 | $206.58 | 100 |
| 03:12 PM | $206.47 | Down $ -0.17 | $206.56 | $206.47 | 300 |
| 03:09 PM | $206.64 | Up $0.18 | $206.64 | $206.45 | 400 |
| 03:09 PM | $206.64 | Up $0.00 | $206.64 | $206.45 | 0 |
| 03:09 PM | $206.64 | Up $0.00 | $206.64 | $206.45 | 0 |
| 03:08 PM | $206.46 | Down $ -0.09 | $206.50 | $206.46 | 1,000 |
| 03:07 PM | $206.55 | Down $ -0.21 | $206.71 | $206.55 | 1,000 |
| 03:05 PM | $206.77 | Down $ -0.04 | $206.86 | $206.73 | 500 |
| 03:05 PM | $206.77 | Up $0.00 | $206.86 | $206.73 | 0 |
| 03:04 PM | $206.80 | Up $0.07 | $206.85 | $206.79 | 400 |
| 03:03 PM | $206.73 | Up $0.09 | $206.74 | $206.70 | 600 |
| 03:02 PM | $206.64 | Down $ -0.07 | $206.65 | $206.64 | 400 |
| 03:00 PM | $206.71 | Up $0.05 | $206.71 | $206.71 | 100 |
| 03:00 PM | $206.71 | Up $0.00 | $206.71 | $206.71 | 0 |
| 02:59 PM | $206.66 | Down $ -0.14 | $206.76 | $206.66 | 700 |
| 02:58 PM | $206.80 | Up $0.12 | $206.80 | $206.79 | 200 |
| 02:56 PM | $206.68 | Up $0.00 | $206.79 | $206.68 | 1,000 |
| 02:56 PM | $206.68 | Up $0.00 | $206.79 | $206.68 | 0 |
| 02:55 PM | $206.68 | Up $0.01 | $206.69 | $206.60 | 600 |
| 02:54 PM | $206.67 | Down $ -0.15 | $206.74 | $206.67 | 300 |
| 02:52 PM | $206.82 | Up $0.12 | $206.82 | $206.72 | 400 |
| 02:52 PM | $206.82 | Up $0.00 | $206.82 | $206.72 | 0 |
| 02:51 PM | $206.70 | Down $ -0.02 | $206.72 | $206.61 | 1,000 |
| 02:49 PM | $206.72 | Down $ -0.02 | $206.80 | $206.72 | 400 |
| 02:49 PM | $206.72 | Up $0.00 | $206.80 | $206.72 | 0 |
| 02:48 PM | $206.74 | Down $ -0.10 | $206.74 | $206.74 | 100 |
| 02:47 PM | $206.84 | Down $ -0.14 | $206.93 | $206.84 | 600 |
| 02:46 PM | $206.98 | Up $0.02 | $206.98 | $206.98 | 100 |
| 02:44 PM | $206.96 | Up $0.03 | $207.03 | $206.96 | 300 |
| 02:44 PM | $206.96 | Up $0.00 | $207.03 | $206.96 | 0 |
| 02:42 PM | $206.93 | Down $ -0.11 | $206.93 | $206.93 | 100 |
| 02:42 PM | $206.93 | Up $0.00 | $206.93 | $206.93 | 0 |
| 02:41 PM | $207.04 | Down $ -0.06 | $207.04 | $206.98 | 400 |
| 02:40 PM | $207.10 | Up $0.01 | $207.10 | $207.10 | 100 |
| 02:39 PM | $207.09 | Up $0.12 | $207.09 | $207.04 | 200 |
| 02:38 PM | $206.97 | Up $0.11 | $206.97 | $206.88 | 500 |
| 02:37 PM | $206.86 | Up $0.06 | $206.86 | $206.82 | 300 |
| 02:36 PM | $206.80 | Up $0.07 | $206.80 | $206.80 | 200 |
| 02:35 PM | $206.73 | Down $ -0.02 | $206.74 | $206.73 | 200 |
| 02:34 PM | $206.75 | Down $ -0.10 | $206.75 | $206.75 | 100 |
| 02:33 PM | $206.85 | Down $ -0.01 | $206.85 | $206.80 | 200 |
| 02:31 PM | $206.86 | Down $ -0.05 | $206.93 | $206.86 | 500 |
| 02:31 PM | $206.86 | Up $0.00 | $206.93 | $206.86 | 0 |
| 02:30 PM | $206.91 | Up $0.07 | $206.91 | $206.91 | 100 |
| 02:29 PM | $206.84 | Up $0.00 | $206.89 | $206.84 | 400 |
| 02:28 PM | $206.84 | Down $ -0.10 | $206.93 | $206.84 | 1,200 |
| 02:24 PM | $206.94 | Down $ -0.07 | $206.94 | $206.94 | 100 |
| 02:24 PM | $206.94 | Up $0.00 | $206.94 | $206.94 | 0 |
| 02:24 PM | $206.94 | Up $0.00 | $206.94 | $206.94 | 0 |
| 02:24 PM | $206.94 | Up $0.00 | $206.94 | $206.94 | 0 |
| 02:23 PM | $207.01 | Up $0.06 | $207.01 | $206.93 | 500 |
| 02:22 PM | $206.95 | Up $0.06 | $206.95 | $206.95 | 200 |
| 02:20 PM | $206.89 | Down $ -0.14 | $206.95 | $206.89 | 400 |
| 02:20 PM | $206.89 | Up $0.00 | $206.95 | $206.89 | 0 |
| 02:18 PM | $207.03 | Down $ -0.02 | $207.04 | $206.90 | 700 |
| 02:18 PM | $207.03 | Up $0.00 | $207.04 | $206.90 | 0 |
| 02:17 PM | $207.05 | Down $ -0.04 | $207.10 | $207.02 | 600 |
| 02:13 PM | $207.09 | Up $0.02 | $207.09 | $207.08 | 300 |
| 02:13 PM | $207.09 | Up $0.00 | $207.09 | $207.08 | 0 |
| 02:13 PM | $207.09 | Up $0.00 | $207.09 | $207.08 | 0 |
| 02:13 PM | $207.09 | Up $0.00 | $207.09 | $207.08 | 0 |
| 02:10 PM | $207.07 | Down $ -0.07 | $207.07 | $207.07 | 100 |
| 02:10 PM | $207.07 | Up $0.00 | $207.07 | $207.07 | 0 |
| 02:10 PM | $207.07 | Up $0.00 | $207.07 | $207.07 | 0 |
| 02:09 PM | $207.14 | Up $0.16 | $207.14 | $207.06 | 800 |
| 02:07 PM | $206.98 | Up $0.02 | $207.03 | $206.98 | 400 |
| 02:07 PM | $206.98 | Up $0.00 | $207.03 | $206.98 | 0 |
| 02:06 PM | $206.96 | Down $ -0.14 | $207.00 | $206.96 | 800 |
| 02:04 PM | $207.10 | Down $ -0.15 | $207.18 | $207.10 | 300 |
| 02:04 PM | $207.10 | Up $0.00 | $207.18 | $207.10 | 0 |
| 02:03 PM | $207.25 | Down $ -0.10 | $207.28 | $207.25 | 300 |
| 02:02 PM | $207.35 | Down $ -0.24 | $207.54 | $207.35 | 1,100 |
| 02:01 PM | $207.59 | Up $0.14 | $207.59 | $207.57 | 500 |
| 02:00 PM | $207.45 | Down $ -0.06 | $207.56 | $207.45 | 600 |
| 01:59 PM | $207.51 | Down $ -0.07 | $207.51 | $207.51 | 100 |
| 01:58 PM | $207.58 | Down $ -0.12 | $207.70 | $207.53 | 700 |
| 01:56 PM | $207.70 | Up $0.16 | $207.70 | $207.59 | 400 |
| 01:56 PM | $207.70 | Up $0.00 | $207.70 | $207.59 | 0 |
| 01:55 PM | $207.54 | Up $0.06 | $207.54 | $207.47 | 900 |
| 01:54 PM | $207.48 | Up $0.08 | $207.48 | $207.46 | 400 |
| 01:53 PM | $207.40 | Down $ -0.14 | $207.50 | $207.40 | 600 |
| 01:51 PM | $207.54 | Up $0.00 | $207.54 | $207.54 | 200 |
| 01:51 PM | $207.54 | Up $0.00 | $207.54 | $207.54 | 0 |
| 01:50 PM | $207.54 | Down $ -0.05 | $207.54 | $207.54 | 100 |
| 01:48 PM | $207.59 | Down $ -0.07 | $207.66 | $207.58 | 1,300 |
| 01:48 PM | $207.59 | Up $0.00 | $207.66 | $207.58 | 0 |
| 01:46 PM | $207.66 | Up $0.16 | $207.66 | $207.66 | 100 |
| 01:46 PM | $207.66 | Up $0.00 | $207.66 | $207.66 | 0 |
| 01:45 PM | $207.50 | Down $ -0.18 | $207.61 | $207.50 | 500 |
| 01:43 PM | $207.68 | Down $ -0.03 | $207.68 | $207.68 | 200 |
| 01:43 PM | $207.68 | Up $0.00 | $207.68 | $207.68 | 0 |
| 01:40 PM | $207.71 | Down $ -0.01 | $207.71 | $207.62 | 600 |
| 01:40 PM | $207.71 | Up $0.00 | $207.71 | $207.62 | 0 |
| 01:40 PM | $207.71 | Up $0.00 | $207.71 | $207.62 | 0 |
| 01:39 PM | $207.72 | Down $ -0.09 | $207.72 | $207.68 | 300 |
| 01:37 PM | $207.81 | Down $ -0.09 | $207.81 | $207.81 | 400 |
| 01:37 PM | $207.81 | Up $0.00 | $207.81 | $207.81 | 0 |
| 01:36 PM | $207.90 | Up $0.08 | $207.90 | $207.84 | 700 |
| 01:35 PM | $207.82 | Up $0.01 | $207.83 | $207.77 | 500 |
| 01:31 PM | $207.81 | Up $0.12 | $207.81 | $207.75 | 300 |
| 01:31 PM | $207.81 | Up $0.00 | $207.81 | $207.75 | 0 |
| 01:31 PM | $207.81 | Up $0.00 | $207.81 | $207.75 | 0 |
| 01:31 PM | $207.81 | Up $0.00 | $207.81 | $207.75 | 0 |
| 01:30 PM | $207.69 | Up $0.17 | $207.78 | $207.61 | 700 |
| 01:29 PM | $207.52 | Down $ -0.05 | $207.58 | $207.50 | 1,000 |
| 01:28 PM | $207.57 | Down $ -0.01 | $207.64 | $207.57 | 400 |
| 01:27 PM | $207.58 | Down $ -0.27 | $207.77 | $207.58 | 500 |
| 01:25 PM | $207.85 | Up $0.00 | $207.89 | $207.85 | 300 |
| 01:25 PM | $207.85 | Up $0.00 | $207.89 | $207.85 | 0 |
| 01:24 PM | $207.85 | Up $0.14 | $207.85 | $207.69 | 500 |
| 01:23 PM | $207.71 | Down $ -0.08 | $207.85 | $207.71 | 1,200 |
| 01:21 PM | $207.79 | Up $0.18 | $207.79 | $207.67 | 900 |
| 01:21 PM | $207.79 | Up $0.00 | $207.79 | $207.67 | 0 |
| 01:20 PM | $207.61 | Down $ -0.06 | $207.61 | $207.61 | 100 |
| 01:16 PM | $207.67 | Down $ -0.13 | $207.74 | $207.67 | 400 |
| 01:16 PM | $207.67 | Up $0.00 | $207.74 | $207.67 | 0 |
| 01:16 PM | $207.67 | Up $0.00 | $207.74 | $207.67 | 0 |
| 01:16 PM | $207.67 | Up $0.00 | $207.74 | $207.67 | 0 |
| 01:15 PM | $207.80 | Up $0.06 | $207.81 | $207.80 | 400 |
| 01:14 PM | $207.74 | Up $0.00 | $207.74 | $207.72 | 400 |
| 01:11 PM | $207.74 | Up $0.00 | $207.74 | $207.74 | 200 |
| 01:11 PM | $207.74 | Up $0.00 | $207.74 | $207.74 | 0 |
| 01:11 PM | $207.74 | Up $0.00 | $207.74 | $207.74 | 0 |
| 01:09 PM | $207.74 | Down $ -0.11 | $207.74 | $207.74 | 100 |
| 01:09 PM | $207.74 | Up $0.00 | $207.74 | $207.74 | 0 |
| 01:08 PM | $207.85 | Up $0.02 | $207.86 | $207.83 | 600 |
| 01:07 PM | $207.83 | Up $0.07 | $207.83 | $207.82 | 200 |
| 01:06 PM | $207.76 | Down $ -0.01 | $207.80 | $207.76 | 400 |
| 01:05 PM | $207.77 | Up $0.06 | $207.77 | $207.65 | 400 |
| 01:04 PM | $207.71 | Up $0.03 | $207.71 | $207.71 | 100 |
| 01:03 PM | $207.68 | Up $0.05 | $207.73 | $207.56 | 800 |
| 01:02 PM | $207.63 | Down $ -0.13 | $207.63 | $207.56 | 600 |
| 01:00 PM | $207.76 | Up $0.07 | $207.76 | $207.76 | 100 |
| 01:00 PM | $207.76 | Up $0.00 | $207.76 | $207.76 | 0 |
| 12:58 PM | $207.69 | Down $ -0.12 | $207.76 | $207.69 | 1,500 |
| 12:58 PM | $207.69 | Up $0.00 | $207.76 | $207.69 | 0 |
| 12:57 PM | $207.81 | Up $0.05 | $207.81 | $207.81 | 100 |
| 12:56 PM | $207.76 | Down $ -0.05 | $207.76 | $207.76 | 200 |
| 12:55 PM | $207.81 | Down $ -0.01 | $207.81 | $207.81 | 300 |
| 12:52 PM | $207.82 | Down $ -0.02 | $207.82 | $207.82 | 100 |
| 12:52 PM | $207.82 | Up $0.00 | $207.82 | $207.82 | 0 |
| 12:52 PM | $207.82 | Up $0.00 | $207.82 | $207.82 | 0 |
| 12:51 PM | $207.84 | Up $0.06 | $207.84 | $207.84 | 200 |
| 12:47 PM | $207.78 | Down $ -0.17 | $207.85 | $207.78 | 200 |
| 12:47 PM | $207.78 | Up $0.00 | $207.85 | $207.78 | 0 |
| 12:47 PM | $207.78 | Up $0.00 | $207.85 | $207.78 | 0 |
| 12:47 PM | $207.78 | Up $0.00 | $207.85 | $207.78 | 0 |
| 12:46 PM | $207.95 | Down $ -0.11 | $207.96 | $207.89 | 600 |
| 12:45 PM | $208.06 | Up $0.11 | $208.06 | $208.01 | 600 |
| 12:43 PM | $207.95 | Up $0.03 | $207.95 | $207.95 | 100 |
| 12:43 PM | $207.95 | Up $0.00 | $207.95 | $207.95 | 0 |
| 12:41 PM | $207.92 | Down $ -0.07 | $207.93 | $207.92 | 200 |
| 12:41 PM | $207.92 | Up $0.00 | $207.93 | $207.92 | 0 |
| 12:40 PM | $207.99 | Down $0.00 | $207.99 | $207.94 | 300 |
| 12:39 PM | $207.99 | Up $0.05 | $207.99 | $207.98 | 200 |
| 12:38 PM | $207.94 | Up $0.12 | $207.94 | $207.86 | 700 |
| 12:36 PM | $207.82 | Down $ -0.08 | $207.82 | $207.82 | 100 |
| 12:36 PM | $207.82 | Up $0.00 | $207.82 | $207.82 | 0 |
| 12:35 PM | $207.90 | Down $ -0.15 | $207.97 | $207.90 | 400 |
| 12:34 PM | $208.05 | Down $ -0.06 | $208.07 | $208.05 | 300 |
| 12:33 PM | $208.11 | Down $ -0.07 | $208.19 | $208.11 | 600 |
| 12:32 PM | $208.18 | Up $0.06 | $208.18 | $208.18 | 200 |
| 12:31 PM | $208.12 | Up $0.10 | $208.19 | $208.05 | 1,200 |
| 12:30 PM | $208.02 | Up $0.15 | $208.02 | $207.93 | 800 |
| 12:28 PM | $207.87 | Down $ -0.01 | $207.87 | $207.87 | 200 |
| 12:28 PM | $207.87 | Up $0.00 | $207.87 | $207.87 | 0 |
| 12:27 PM | $207.88 | Down $ -0.02 | $207.94 | $207.82 | 1,600 |
| 12:26 PM | $207.90 | Up $0.15 | $207.90 | $207.82 | 300 |
| 12:22 PM | $207.75 | Up $0.01 | $207.76 | $207.69 | 600 |
| 12:22 PM | $207.75 | Up $0.00 | $207.76 | $207.69 | 0 |
| 12:22 PM | $207.75 | Up $0.00 | $207.76 | $207.69 | 0 |
| 12:22 PM | $207.75 | Up $0.00 | $207.76 | $207.69 | 0 |
| 12:18 PM | $207.74 | Down $ -0.03 | $207.75 | $207.74 | 400 |
| 12:18 PM | $207.74 | Up $0.00 | $207.75 | $207.74 | 0 |
| 12:18 PM | $207.74 | Up $0.00 | $207.75 | $207.74 | 0 |
| 12:18 PM | $207.74 | Up $0.00 | $207.75 | $207.74 | 0 |
| 12:17 PM | $207.77 | Down $ -0.08 | $207.77 | $207.77 | 100 |
| 12:16 PM | $207.85 | Down $ -0.08 | $207.91 | $207.85 | 1,000 |
| 12:15 PM | $207.93 | Up $0.00 | $207.93 | $207.93 | 200 |
| 12:14 PM | $207.93 | Up $0.00 | $207.93 | $207.93 | 100 |
| 12:13 PM | $207.93 | Up $0.10 | $207.96 | $207.89 | 900 |
| 12:12 PM | $207.83 | Up $0.25 | $207.83 | $207.65 | 500 |
| 12:11 PM | $207.58 | Down $ -0.02 | $207.59 | $207.58 | 300 |
| 12:08 PM | $207.60 | Down $ -0.06 | $207.60 | $207.60 | 100 |
| 12:08 PM | $207.60 | Up $0.00 | $207.60 | $207.60 | 0 |
| 12:08 PM | $207.60 | Up $0.00 | $207.60 | $207.60 | 0 |
| 12:07 PM | $207.66 | Down $ -0.19 | $207.79 | $207.66 | 500 |
| 12:05 PM | $207.85 | Down $ -0.12 | $207.94 | $207.85 | 500 |
| 12:05 PM | $207.85 | Up $0.00 | $207.94 | $207.85 | 0 |
| 12:04 PM | $207.97 | Up $0.00 | $207.97 | $207.97 | 100 |
| 12:02 PM | $207.97 | Up $0.02 | $208.04 | $207.97 | 500 |
| 12:02 PM | $207.97 | Up $0.00 | $208.04 | $207.97 | 0 |
| 12:01 PM | $207.95 | Down $ -0.07 | $207.95 | $207.95 | 400 |
| 12:00 PM | $208.02 | Up $0.14 | $208.02 | $207.95 | 300 |
| 11:59 AM | $207.88 | Up $0.00 | $207.88 | $207.88 | 300 |
| 11:56 AM | $207.88 | Up $0.13 | $207.88 | $207.81 | 300 |
| 11:56 AM | $207.88 | Up $0.00 | $207.88 | $207.81 | 0 |
| 11:56 AM | $207.88 | Up $0.00 | $207.88 | $207.81 | 0 |
| 11:54 AM | $207.75 | Down $ -0.01 | $207.75 | $207.75 | 100 |
| 11:54 AM | $207.75 | Up $0.00 | $207.75 | $207.75 | 0 |
| 11:53 AM | $207.76 | Down $ -0.06 | $207.89 | $207.75 | 800 |
| 11:51 AM | $207.82 | Up $0.06 | $207.82 | $207.82 | 200 |
| 11:51 AM | $207.82 | Up $0.00 | $207.82 | $207.82 | 0 |
| 11:50 AM | $207.76 | Up $0.00 | $207.86 | $207.68 | 800 |
| 11:49 AM | $207.76 | Down $ -0.05 | $207.76 | $207.76 | 200 |
| 11:47 AM | $207.81 | Up $0.07 | $207.81 | $207.81 | 100 |
| 11:47 AM | $207.81 | Up $0.00 | $207.81 | $207.81 | 0 |
| 11:44 AM | $207.74 | Up $0.16 | $207.74 | $207.64 | 300 |
| 11:44 AM | $207.74 | Up $0.00 | $207.74 | $207.64 | 0 |
| 11:44 AM | $207.74 | Up $0.00 | $207.74 | $207.64 | 0 |
| 11:41 AM | $207.58 | Down $ -0.06 | $207.58 | $207.58 | 100 |
| 11:41 AM | $207.58 | Up $0.00 | $207.58 | $207.58 | 0 |
| 11:41 AM | $207.58 | Up $0.00 | $207.58 | $207.58 | 0 |
| 11:39 AM | $207.64 | Down $ -0.01 | $207.64 | $207.64 | 100 |
| 11:39 AM | $207.64 | Up $0.00 | $207.64 | $207.64 | 0 |
| 11:38 AM | $207.65 | Up $0.08 | $207.71 | $207.64 | 500 |
| 11:37 AM | $207.57 | Up $0.07 | $207.57 | $207.57 | 100 |
| 11:36 AM | $207.50 | Down $ -0.01 | $207.57 | $207.50 | 500 |
| 11:35 AM | $207.51 | Down $ -0.07 | $207.51 | $207.51 | 100 |
| 11:34 AM | $207.58 | Up $0.00 | $207.58 | $207.58 | 100 |
| 11:33 AM | $207.58 | Up $0.17 | $207.58 | $207.46 | 300 |
| 11:32 AM | $207.41 | Up $0.05 | $207.41 | $207.41 | 100 |
| 11:30 AM | $207.36 | Up $0.01 | $207.43 | $207.30 | 400 |
| 11:30 AM | $207.36 | Up $0.00 | $207.43 | $207.30 | 0 |
| 11:29 AM | $207.35 | Up $0.08 | $207.44 | $207.31 | 300 |
| 11:27 AM | $207.27 | Down $ -0.18 | $207.42 | $207.27 | 2,000 |
| 11:27 AM | $207.27 | Up $0.00 | $207.42 | $207.27 | 0 |
| 11:25 AM | $207.45 | Up $0.10 | $207.45 | $207.42 | 300 |
| 11:25 AM | $207.45 | Up $0.00 | $207.45 | $207.42 | 0 |
| 11:23 AM | $207.35 | Up $0.07 | $207.35 | $207.35 | 100 |
| 11:23 AM | $207.35 | Up $0.00 | $207.35 | $207.35 | 0 |
| 11:22 AM | $207.28 | Down $ -0.06 | $207.29 | $207.28 | 400 |
| 11:21 AM | $207.34 | Up $0.11 | $207.34 | $207.27 | 200 |
| 11:20 AM | $207.23 | Up $0.10 | $207.24 | $207.23 | 200 |
| 11:19 AM | $207.13 | Down $ -0.06 | $207.13 | $207.13 | 400 |
| 11:18 AM | $207.19 | Up $0.01 | $207.26 | $207.19 | 200 |
| 11:16 AM | $207.18 | Up $0.42 | $207.18 | $206.81 | 1,100 |
| 11:16 AM | $207.18 | Up $0.00 | $207.18 | $206.81 | 0 |
| 11:15 AM | $206.76 | Up $0.07 | $206.76 | $206.69 | 200 |
| 11:14 AM | $206.69 | Up $0.18 | $206.69 | $206.51 | 400 |
| 11:12 AM | $206.51 | Down $ -0.49 | $206.90 | $206.50 | 2,200 |
| 11:12 AM | $206.51 | Up $0.00 | $206.90 | $206.50 | 0 |
| 11:11 AM | $207.00 | Down $ -0.07 | $207.00 | $207.00 | 300 |
| 11:08 AM | $207.07 | Up $0.00 | $207.07 | $207.07 | 100 |
| 11:08 AM | $207.07 | Up $0.00 | $207.07 | $207.07 | 0 |
| 11:08 AM | $207.07 | Up $0.00 | $207.07 | $207.07 | 0 |
| 11:07 AM | $207.07 | Up $0.06 | $207.07 | $207.07 | 100 |
| 11:06 AM | $207.01 | Down $ -0.20 | $207.14 | $207.00 | 2,300 |
| 11:05 AM | $207.21 | Up $0.07 | $207.21 | $207.21 | 100 |
| 11:04 AM | $207.14 | Down $ -0.07 | $207.14 | $207.14 | 100 |
| 11:03 AM | $207.21 | Up $0.08 | $207.21 | $207.19 | 300 |
| 11:02 AM | $207.13 | Up $0.44 | $207.13 | $206.76 | 700 |
| 11:01 AM | $206.69 | Down $ -0.10 | $206.86 | $206.69 | 500 |
| 11:00 AM | $206.79 | Up $0.00 | $206.79 | $206.72 | 200 |
| 10:59 AM | $206.79 | Down $ -0.14 | $206.86 | $206.79 | 200 |
| 10:58 AM | $206.93 | Down $ -0.07 | $206.93 | $206.93 | 100 |
| 10:57 AM | $207.00 | Up $0.14 | $207.00 | $206.93 | 200 |
| 10:56 AM | $206.86 | Down $ -0.01 | $207.01 | $206.86 | 500 |
| 10:55 AM | $206.87 | Down $ -0.40 | $207.20 | $206.87 | 500 |
| 10:54 AM | $207.27 | Down $ -0.15 | $207.41 | $207.27 | 400 |
| 10:53 AM | $207.42 | Down $ -0.19 | $207.56 | $207.42 | 500 |
| 10:52 AM | $207.61 | Down $ -0.01 | $207.76 | $207.61 | 400 |
| 10:51 AM | $207.62 | Up $0.13 | $207.73 | $207.35 | 1,200 |
| 10:50 AM | $207.49 | Down $ -0.07 | $207.69 | $207.49 | 900 |
| 10:49 AM | $207.56 | Down $ -0.53 | $208.16 | $207.56 | 1,500 |
| 10:48 AM | $208.09 | Up $0.14 | $208.09 | $208.01 | 400 |
| 10:47 AM | $207.95 | Down $ -0.14 | $208.09 | $207.95 | 800 |
| 10:45 AM | $208.09 | Up $0.07 | $208.22 | $207.87 | 2,600 |
| 10:45 AM | $208.09 | Up $0.00 | $208.22 | $207.87 | 0 |
| 10:44 AM | $208.02 | Up $0.33 | $208.02 | $207.76 | 800 |
| 10:43 AM | $207.69 | Up $0.25 | $207.70 | $207.50 | 900 |
| 10:42 AM | $207.44 | Up $0.18 | $207.44 | $207.33 | 400 |
| 10:41 AM | $207.26 | Down $ -0.02 | $207.35 | $207.26 | 400 |
| 10:39 AM | $207.28 | Up $0.21 | $207.28 | $207.14 | 300 |
| 10:39 AM | $207.28 | Up $0.00 | $207.28 | $207.14 | 0 |
| 10:38 AM | $207.07 | Down $ -0.03 | $207.18 | $207.07 | 900 |
| 10:37 AM | $207.10 | Up $0.21 | $207.10 | $206.96 | 300 |
| 10:36 AM | $206.89 | Down $ -0.23 | $207.19 | $206.89 | 500 |
| 10:35 AM | $207.12 | Up $0.00 | $207.12 | $207.02 | 400 |
| 10:34 AM | $207.12 | Down $ -0.17 | $207.22 | $207.12 | 500 |
| 10:33 AM | $207.29 | Up $0.19 | $207.29 | $207.14 | 400 |
| 10:32 AM | $207.10 | Up $0.14 | $207.10 | $207.03 | 300 |
| 10:31 AM | $206.96 | Up $0.07 | $207.03 | $206.96 | 400 |
| 10:29 AM | $206.89 | Down $ -0.39 | $207.16 | $206.89 | 600 |
| 10:29 AM | $206.89 | Up $0.00 | $207.16 | $206.89 | 0 |
| 10:28 AM | $207.28 | Up $0.07 | $207.28 | $207.28 | 100 |
| 10:27 AM | $207.21 | Down $ -0.45 | $207.59 | $207.21 | 2,800 |
| 10:26 AM | $207.66 | Up $0.07 | $207.66 | $207.52 | 500 |
| 10:25 AM | $207.59 | Up $0.19 | $207.60 | $207.47 | 600 |
| 10:24 AM | $207.40 | Up $0.14 | $207.47 | $207.33 | 400 |
| 10:23 AM | $207.26 | Up $0.28 | $207.26 | $206.91 | 600 |
| 10:21 AM | $206.98 | Up $0.28 | $206.98 | $206.77 | 400 |
| 10:21 AM | $206.98 | Up $0.00 | $206.98 | $206.77 | 0 |
| 10:20 AM | $206.70 | Down $ -0.39 | $207.04 | $206.70 | 900 |
| 10:19 AM | $207.09 | Down $ -0.36 | $207.39 | $207.09 | 900 |
| 10:18 AM | $207.45 | Down $ -0.07 | $207.45 | $207.45 | 200 |
| 10:17 AM | $207.52 | Up $0.30 | $207.52 | $207.29 | 600 |
| 10:16 AM | $207.22 | Up $0.33 | $207.22 | $206.90 | 700 |
| 10:14 AM | $206.89 | Up $0.07 | $206.89 | $206.89 | 100 |
| 10:14 AM | $206.89 | Up $0.00 | $206.89 | $206.89 | 0 |
| 10:13 AM | $206.82 | Up $0.21 | $206.82 | $206.68 | 300 |
| 10:12 AM | $206.61 | Down $ -0.29 | $206.84 | $206.61 | 400 |
| 10:11 AM | $206.90 | Up $0.01 | $207.03 | $206.90 | 500 |
| 10:10 AM | $206.89 | Down $ -0.06 | $207.01 | $206.89 | 500 |
| 10:09 AM | $206.95 | Up $0.27 | $206.95 | $206.75 | 500 |
| 10:08 AM | $206.68 | Up $0.09 | $206.68 | $206.58 | 300 |
| 10:07 AM | $206.59 | Down $ -0.14 | $206.66 | $206.50 | 1,100 |
| 10:06 AM | $206.73 | Up $0.07 | $206.73 | $206.66 | 500 |
| 10:05 AM | $206.66 | Down $ -0.19 | $206.82 | $206.54 | 900 |
| 10:04 AM | $206.85 | Down $ -0.08 | $206.86 | $206.78 | 600 |
| 10:03 AM | $206.93 | Down $ -0.07 | $207.00 | $206.93 | 200 |
| 10:02 AM | $207.00 | Down $ -0.42 | $207.35 | $207.00 | 1,400 |
| 10:01 AM | $207.42 | Up $0.17 | $207.43 | $207.32 | 500 |
| 10:00 AM | $207.25 | Up $0.00 | $207.32 | $207.16 | 500 |
| 09:59 AM | $207.25 | Down $ -0.19 | $207.44 | $207.25 | 500 |
| 09:58 AM | $207.44 | Up $0.07 | $207.44 | $207.44 | 100 |
| 09:56 AM | $207.37 | Down $ -0.18 | $207.44 | $207.37 | 200 |
| 09:56 AM | $207.37 | Up $0.00 | $207.44 | $207.37 | 0 |
| 09:55 AM | $207.55 | Up $0.22 | $207.55 | $207.40 | 300 |
| 09:54 AM | $207.33 | Up $0.01 | $207.33 | $207.33 | 100 |
| 09:53 AM | $207.32 | Up $0.12 | $207.32 | $207.20 | 300 |
| 09:52 AM | $207.20 | Up $0.07 | $207.20 | $207.20 | 100 |
| 09:51 AM | $207.13 | Down $ -0.13 | $207.19 | $207.13 | 300 |
| 09:50 AM | $207.26 | Up $0.08 | $207.26 | $207.18 | 500 |
| 09:49 AM | $207.18 | Down $ -0.42 | $207.53 | $207.18 | 800 |
| 09:48 AM | $207.60 | Down $ -0.05 | $207.60 | $207.51 | 300 |
| 09:46 AM | $207.65 | Down $ -0.28 | $207.80 | $207.58 | 500 |
| 09:46 AM | $207.65 | Up $0.00 | $207.80 | $207.58 | 0 |
| 09:45 AM | $207.93 | Up $0.20 | $207.93 | $207.80 | 300 |
| 09:44 AM | $207.73 | Down $ -0.05 | $207.93 | $207.73 | 700 |
| 09:43 AM | $207.78 | Up $0.13 | $207.78 | $207.58 | 1,000 |
| 09:42 AM | $207.65 | Up $0.10 | $207.82 | $207.52 | 2,000 |
| 09:41 AM | $207.55 | Down $ -0.35 | $207.97 | $207.54 | 6,400 |
| 09:40 AM | $207.90 | Up $0.15 | $207.96 | $207.38 | 3,300 |
| 09:39 AM | $207.75 | Up $0.11 | $207.75 | $207.75 | 400 |
| 09:38 AM | $207.64 | Up $0.06 | $207.64 | $207.56 | 400 |
| 09:37 AM | $207.58 | Down $ -0.53 | $207.58 | $207.58 | 100 |
| 09:36 AM | $208.11 | Down $ -0.66 | $208.43 | $208.10 | 1,400 |
| 09:33 AM | $208.77 | Down $ -0.64 | $209.18 | $208.77 | 500 |
| 09:33 AM | $208.77 | Up $0.00 | $209.18 | $208.77 | 0 |
| 09:33 AM | $208.77 | Up $0.00 | $209.18 | $208.77 | 0 |
| 09:30 AM | $209.41 | Up $1.17 | $209.41 | $208.24 | 800 |
| 09:30 AM | $209.41 | Up $0.00 | $209.41 | $208.24 | 0 |
| 09:30 AM | $209.41 | Up $0.00 | $209.41 | $208.24 | 0 |
| Previous close | $208.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $205.74 | $207.95 | $208.19 | $205.55 | 239,400 |
| 28/05/2026 | $208.24 | $211.03 | $211.17 | $207.74 | 412,000 |
| 27/05/2026 | $209.87 | $211.04 | $211.40 | $209.73 | 245,200 |
| 26/05/2026 | $212.39 | $213.17 | $213.57 | $212.13 | 255,100 |
| 25/05/2026 | $216.15 | $216.26 | $216.33 | $215.17 | 32,600 |
| 22/05/2026 | $215.09 | $215.97 | $215.97 | $214.28 | 130,700 |
| 21/05/2026 | $214.67 | $216.92 | $216.92 | $214.56 | 281,500 |
| 20/05/2026 | $215.72 | $215.70 | $216.63 | $215.31 | 162,900 |
| 19/05/2026 | $216.63 | $222.05 | $222.54 | $216.44 | 223,500 |
| 15/05/2026 | $215.36 | $217.16 | $217.49 | $214.64 | 294,500 |
| 14/05/2026 | $212.76 | $213.57 | $213.74 | $211.80 | 170,400 |
| 13/05/2026 | $208.33 | $206.49 | $208.49 | $204.32 | 803,600 |
| 12/05/2026 | $207.42 | $209.85 | $210.24 | $207.20 | 160,000 |
| 11/05/2026 | $206.55 | $205.77 | $207.88 | $205.77 | 223,000 |
| 08/05/2026 | $207.78 | $210.44 | $210.51 | $207.51 | 267,000 |
| 07/05/2026 | $209.69 | $210.22 | $210.71 | $209.11 | 237,000 |
| 06/05/2026 | $209.40 | $212.33 | $212.40 | $209.07 | 308,400 |
| 05/05/2026 | $214.93 | $215.64 | $215.97 | $214.58 | 209,900 |
| 04/05/2026 | $218.57 | $219.16 | $219.24 | $217.36 | 325,100 |
| 01/05/2026 | $219.00 | $221.22 | $221.52 | $218.96 | 177,800 |
| 30/04/2026 | $223.76 | $223.37 | $224.14 | $222.40 | 167,400 |
| 29/04/2026 | $223.98 | $220.57 | $224.08 | $220.50 | 251,100 |
| 28/04/2026 | $223.70 | $222.54 | $223.91 | $221.59 | 269,000 |
| 27/04/2026 | $220.28 | $224.00 | $224.08 | $220.18 | 225,800 |
| 24/04/2026 | $226.89 | $228.90 | $229.05 | $226.49 | 166,400 |
| 23/04/2026 | $231.36 | $228.84 | $233.25 | $228.56 | 394,700 |
| 22/04/2026 | $213.71 | $213.94 | $214.33 | $212.17 | 253,100 |
| 21/04/2026 | $215.83 | $214.97 | $216.22 | $213.68 | 186,800 |
| 20/04/2026 | $218.17 | $218.91 | $219.46 | $217.93 | 107,600 |
| 17/04/2026 | $218.79 | $217.51 | $219.34 | $217.21 | 170,000 |
Graphs are not available, please refer to the detailed table