Find a quote
WASTE CONNECTIONS INC
241.97 Down -12.41 (-5.13 %)
Delayed : 2025/07/03 04:00:09
- Previous close $254.38
- Opening $254.59
- Today High $254.59
- Today Low $241.36
- Price Bid $240.00
- Price Ask $240.00
- 52 Weeks High $284.73
- 52 Weeks Low $237.56
- Size Bid 8
- Size Ask 1
- Volume 687,490
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $241.97 | Up $0.07 | $241.97 | $241.97 | 70,400 |
| 03:59 PM | $241.90 | Up $0.30 | $242.03 | $241.60 | 16,800 |
| 03:58 PM | $241.60 | Up $0.24 | $241.71 | $241.39 | 19,600 |
| 03:57 PM | $241.36 | Down $ -0.25 | $241.62 | $241.36 | 10,000 |
| 03:56 PM | $241.62 | Down $ -0.25 | $241.81 | $241.52 | 6,500 |
| 03:55 PM | $241.87 | Up $0.10 | $241.97 | $241.78 | 5,900 |
| 03:54 PM | $241.77 | Down $ -0.35 | $242.04 | $241.77 | 5,400 |
| 03:53 PM | $242.12 | Down $ -0.08 | $242.18 | $242.07 | 4,200 |
| 03:52 PM | $242.20 | Down $ -0.10 | $242.40 | $242.14 | 5,100 |
| 03:51 PM | $242.30 | Up $0.18 | $242.46 | $242.26 | 2,800 |
| 03:50 PM | $242.12 | Up $0.05 | $242.25 | $242.03 | 4,600 |
| 03:49 PM | $242.07 | Down $ -0.10 | $242.20 | $242.03 | 1,800 |
| 03:48 PM | $242.17 | Up $0.04 | $242.17 | $242.14 | 200 |
| 03:47 PM | $242.13 | Down $ -0.16 | $242.30 | $242.09 | 3,600 |
| 03:46 PM | $242.29 | Down $ -0.09 | $242.39 | $242.29 | 2,600 |
| 03:45 PM | $242.38 | Up $0.09 | $242.38 | $242.29 | 1,000 |
| 03:44 PM | $242.29 | Down $ -0.07 | $242.48 | $242.29 | 1,700 |
| 03:43 PM | $242.36 | Down $ -0.14 | $242.41 | $242.31 | 1,100 |
| 03:42 PM | $242.51 | Up $0.04 | $242.53 | $242.43 | 900 |
| 03:41 PM | $242.46 | Down $ -0.16 | $242.65 | $242.46 | 2,800 |
| 03:40 PM | $242.62 | Up $0.16 | $242.62 | $242.47 | 800 |
| 03:39 PM | $242.46 | Down $ -0.32 | $242.75 | $242.46 | 1,000 |
| 03:38 PM | $242.78 | Up $0.32 | $242.78 | $242.58 | 1,100 |
| 03:37 PM | $242.46 | Down $ -0.19 | $242.61 | $242.46 | 900 |
| 03:36 PM | $242.65 | Up $0.05 | $242.65 | $242.58 | 1,600 |
| 03:35 PM | $242.60 | Down $ -0.16 | $242.73 | $242.50 | 5,500 |
| 03:34 PM | $242.76 | Up $0.14 | $242.86 | $242.73 | 1,800 |
| 03:33 PM | $242.62 | Down $ -0.29 | $242.92 | $242.51 | 5,700 |
| 03:32 PM | $242.92 | Down $ -0.03 | $242.92 | $242.88 | 400 |
| 03:31 PM | $242.95 | Down $ -0.09 | $243.05 | $242.91 | 1,700 |
| 03:30 PM | $243.03 | Down $ -0.09 | $243.25 | $243.02 | 800 |
| 03:29 PM | $243.12 | Up $0.02 | $243.12 | $243.06 | 400 |
| 03:28 PM | $243.10 | Up $0.01 | $243.10 | $243.10 | 300 |
| 03:27 PM | $243.09 | Up $0.22 | $243.15 | $242.94 | 1,000 |
| 03:26 PM | $242.87 | Up $0.10 | $242.87 | $242.77 | 300 |
| 03:25 PM | $242.77 | Up $0.02 | $242.84 | $242.72 | 1,900 |
| 03:24 PM | $242.75 | Down $ -0.18 | $242.93 | $242.75 | 1,400 |
| 03:23 PM | $242.93 | Down $ -0.35 | $243.23 | $242.93 | 1,700 |
| 03:21 PM | $243.28 | Up $0.06 | $243.34 | $243.21 | 3,200 |
| 03:21 PM | $243.28 | Up $0.00 | $243.34 | $243.21 | 0 |
| 03:20 PM | $243.22 | Up $0.14 | $243.22 | $243.15 | 3,100 |
| 03:19 PM | $243.08 | Down $ -0.20 | $243.28 | $243.08 | 2,100 |
| 03:18 PM | $243.29 | Down $0.00 | $243.29 | $243.25 | 600 |
| 03:17 PM | $243.29 | Up $0.06 | $243.32 | $243.21 | 1,700 |
| 03:16 PM | $243.23 | Up $0.00 | $243.32 | $243.12 | 4,900 |
| 03:15 PM | $243.22 | Down $ -0.03 | $243.29 | $243.21 | 3,300 |
| 03:14 PM | $243.25 | Down $ -0.03 | $243.30 | $243.25 | 2,200 |
| 03:13 PM | $243.28 | Down $ -0.39 | $243.64 | $243.23 | 3,100 |
| 03:12 PM | $243.67 | Down $ -0.05 | $243.72 | $243.65 | 1,000 |
| 03:11 PM | $243.71 | Up $0.01 | $243.71 | $243.71 | 100 |
| 03:10 PM | $243.70 | Down $ -0.03 | $243.77 | $243.70 | 200 |
| 03:09 PM | $243.73 | Down $ -0.05 | $243.88 | $243.73 | 1,200 |
| 03:08 PM | $243.78 | Up $0.32 | $243.78 | $243.47 | 2,800 |
| 03:06 PM | $243.46 | Up $0.00 | $243.46 | $243.46 | 200 |
| 03:06 PM | $243.46 | Up $0.00 | $243.46 | $243.46 | 0 |
| 03:05 PM | $243.46 | Up $0.05 | $243.49 | $243.37 | 1,600 |
| 03:04 PM | $243.41 | Down $ -0.10 | $243.52 | $243.41 | 600 |
| 03:03 PM | $243.51 | Up $0.06 | $243.54 | $243.46 | 900 |
| 03:02 PM | $243.45 | Down $ -0.04 | $243.45 | $243.45 | 400 |
| 03:01 PM | $243.49 | Up $0.12 | $243.61 | $243.46 | 1,700 |
| 03:00 PM | $243.37 | Up $0.21 | $243.37 | $243.18 | 2,600 |
| 02:59 PM | $243.16 | Up $0.02 | $243.24 | $243.12 | 4,300 |
| 02:58 PM | $243.14 | Up $0.13 | $243.21 | $243.00 | 4,700 |
| 02:57 PM | $243.01 | Down $ -0.09 | $243.13 | $243.01 | 1,600 |
| 02:56 PM | $243.10 | Down $ -0.20 | $243.30 | $243.10 | 2,500 |
| 02:54 PM | $243.30 | Up $0.46 | $243.30 | $242.87 | 2,300 |
| 02:54 PM | $243.30 | Up $0.00 | $243.30 | $242.87 | 0 |
| 02:53 PM | $242.84 | Up $0.07 | $242.84 | $242.84 | 200 |
| 02:52 PM | $242.77 | Down $ -0.42 | $243.14 | $242.77 | 2,500 |
| 02:51 PM | $243.20 | Down $ -0.06 | $243.21 | $243.17 | 700 |
| 02:50 PM | $243.26 | Up $0.01 | $243.26 | $243.25 | 600 |
| 02:49 PM | $243.25 | Up $0.06 | $243.42 | $243.16 | 6,100 |
| 02:48 PM | $243.19 | Down $ -0.07 | $243.19 | $243.19 | 200 |
| 02:47 PM | $243.26 | Down $ -0.09 | $243.35 | $243.26 | 500 |
| 02:46 PM | $243.35 | Up $0.16 | $243.35 | $243.32 | 400 |
| 02:45 PM | $243.19 | Down $ -0.35 | $243.41 | $243.19 | 500 |
| 02:44 PM | $243.54 | Up $0.10 | $243.54 | $243.54 | 200 |
| 02:43 PM | $243.44 | Down $ -0.15 | $243.48 | $243.44 | 400 |
| 02:42 PM | $243.59 | Down $ -0.15 | $243.79 | $243.50 | 900 |
| 02:41 PM | $243.74 | Down $ -0.14 | $243.81 | $243.74 | 200 |
| 02:40 PM | $243.88 | Down $ -0.02 | $244.00 | $243.88 | 800 |
| 02:39 PM | $243.90 | Up $0.10 | $243.99 | $243.75 | 900 |
| 02:38 PM | $243.80 | Up $0.66 | $243.86 | $243.09 | 2,100 |
| 02:37 PM | $243.14 | Up $0.07 | $243.21 | $243.14 | 700 |
| 02:36 PM | $243.07 | Up $0.63 | $243.19 | $242.51 | 3,600 |
| 02:35 PM | $242.44 | Up $0.01 | $242.44 | $242.44 | 300 |
| 02:34 PM | $242.43 | Up $0.08 | $242.43 | $242.43 | 100 |
| 02:33 PM | $242.35 | Down $ -0.15 | $242.51 | $242.35 | 700 |
| 02:32 PM | $242.50 | Down $ -0.04 | $242.50 | $242.50 | 100 |
| 02:31 PM | $242.54 | Down $ -0.06 | $242.54 | $242.46 | 1,400 |
| 02:30 PM | $242.60 | Down $ -0.05 | $242.66 | $242.54 | 2,200 |
| 02:29 PM | $242.65 | Down $ -0.19 | $242.83 | $242.65 | 1,800 |
| 02:28 PM | $242.84 | Down $ -0.05 | $242.84 | $242.84 | 100 |
| 02:27 PM | $242.89 | Up $0.09 | $242.89 | $242.81 | 700 |
| 02:25 PM | $242.80 | Down $ -0.22 | $242.96 | $242.70 | 1,100 |
| 02:25 PM | $242.80 | Up $0.00 | $242.96 | $242.70 | 0 |
| 02:23 PM | $243.02 | Down $ -0.02 | $243.17 | $243.02 | 2,200 |
| 02:23 PM | $243.02 | Up $0.00 | $243.17 | $243.02 | 0 |
| 02:22 PM | $243.04 | Down $ -0.06 | $243.04 | $243.04 | 100 |
| 02:21 PM | $243.10 | Up $0.10 | $243.10 | $243.01 | 200 |
| 02:20 PM | $243.00 | Up $0.21 | $243.00 | $242.71 | 600 |
| 02:19 PM | $242.79 | Down $ -0.10 | $242.84 | $242.79 | 800 |
| 02:17 PM | $242.89 | Down $ -0.21 | $243.03 | $242.89 | 600 |
| 02:17 PM | $242.89 | Up $0.00 | $243.03 | $242.89 | 0 |
| 02:16 PM | $243.10 | Up $0.18 | $243.10 | $242.92 | 1,200 |
| 02:15 PM | $242.92 | Down $ -0.11 | $242.97 | $242.92 | 600 |
| 02:13 PM | $243.03 | Down $ -0.06 | $243.20 | $243.03 | 800 |
| 02:13 PM | $243.03 | Up $0.00 | $243.20 | $243.03 | 0 |
| 02:10 PM | $243.09 | Up $0.10 | $243.09 | $243.09 | 100 |
| 02:10 PM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 02:10 PM | $243.09 | Up $0.00 | $243.09 | $243.09 | 0 |
| 02:09 PM | $242.99 | Up $0.11 | $242.99 | $242.96 | 500 |
| 02:08 PM | $242.88 | Up $0.09 | $242.88 | $242.78 | 300 |
| 02:07 PM | $242.79 | Up $0.07 | $242.79 | $242.78 | 500 |
| 02:06 PM | $242.72 | Up $0.05 | $242.77 | $242.69 | 300 |
| 02:05 PM | $242.67 | Down $ -0.07 | $242.69 | $242.67 | 200 |
| 02:04 PM | $242.74 | Up $0.04 | $242.74 | $242.65 | 600 |
| 02:03 PM | $242.70 | Down $ -0.21 | $242.84 | $242.70 | 800 |
| 02:02 PM | $242.91 | Up $0.04 | $242.91 | $242.84 | 700 |
| 02:01 PM | $242.87 | Up $0.30 | $242.87 | $242.64 | 400 |
| 02:00 PM | $242.57 | Down $ -0.03 | $242.57 | $242.56 | 400 |
| 01:59 PM | $242.60 | Down $ -0.09 | $242.62 | $242.60 | 400 |
| 01:58 PM | $242.69 | Down $ -0.05 | $242.69 | $242.65 | 300 |
| 01:56 PM | $242.74 | Up $0.06 | $242.74 | $242.74 | 100 |
| 01:56 PM | $242.74 | Up $0.00 | $242.74 | $242.74 | 0 |
| 01:54 PM | $242.68 | Down $ -0.10 | $242.72 | $242.60 | 400 |
| 01:54 PM | $242.68 | Up $0.00 | $242.72 | $242.60 | 0 |
| 01:53 PM | $242.78 | Down $ -0.05 | $242.78 | $242.78 | 200 |
| 01:51 PM | $242.83 | Down $ -0.17 | $243.00 | $242.83 | 2,300 |
| 01:51 PM | $242.83 | Up $0.00 | $243.00 | $242.83 | 0 |
| 01:50 PM | $243.00 | Up $0.03 | $243.05 | $242.91 | 2,000 |
| 01:49 PM | $242.97 | Down $ -0.03 | $242.97 | $242.93 | 400 |
| 01:48 PM | $243.00 | Down $ -0.10 | $243.11 | $243.00 | 500 |
| 01:47 PM | $243.10 | Up $0.04 | $243.10 | $243.09 | 200 |
| 01:46 PM | $243.06 | Down $ -0.34 | $243.31 | $243.06 | 800 |
| 01:45 PM | $243.40 | Up $0.04 | $243.40 | $243.40 | 100 |
| 01:44 PM | $243.36 | Down $ -0.06 | $243.43 | $243.35 | 1,100 |
| 01:43 PM | $243.43 | Down $ -0.01 | $243.43 | $243.42 | 200 |
| 01:42 PM | $243.44 | Down $ -0.08 | $243.47 | $243.44 | 300 |
| 01:41 PM | $243.52 | Down $ -0.07 | $243.53 | $243.51 | 900 |
| 01:40 PM | $243.59 | Up $0.11 | $243.59 | $243.59 | 100 |
| 01:39 PM | $243.48 | Down $ -0.03 | $243.59 | $243.48 | 1,000 |
| 01:38 PM | $243.51 | Up $0.03 | $243.55 | $243.50 | 2,400 |
| 01:37 PM | $243.48 | Down $ -0.23 | $243.64 | $243.41 | 1,200 |
| 01:35 PM | $243.71 | Down $ -0.01 | $243.74 | $243.70 | 600 |
| 01:35 PM | $243.71 | Up $0.00 | $243.74 | $243.70 | 0 |
| 01:34 PM | $243.72 | Down $ -0.10 | $243.77 | $243.72 | 300 |
| 01:33 PM | $243.82 | Up $0.06 | $243.98 | $243.82 | 3,300 |
| 01:31 PM | $243.76 | Up $0.51 | $243.76 | $243.45 | 1,800 |
| 01:31 PM | $243.76 | Up $0.00 | $243.76 | $243.45 | 0 |
| 01:29 PM | $243.25 | Up $0.06 | $243.25 | $243.19 | 2,600 |
| 01:29 PM | $243.25 | Up $0.00 | $243.25 | $243.19 | 0 |
| 01:28 PM | $243.19 | Down $ -0.12 | $243.32 | $243.19 | 800 |
| 01:26 PM | $243.31 | Up $0.10 | $243.35 | $243.22 | 2,600 |
| 01:26 PM | $243.31 | Up $0.00 | $243.35 | $243.22 | 0 |
| 01:25 PM | $243.21 | Up $0.11 | $243.21 | $243.09 | 2,100 |
| 01:24 PM | $243.11 | Down $ -0.06 | $243.11 | $243.10 | 1,200 |
| 01:23 PM | $243.16 | Down $ -0.03 | $243.29 | $243.16 | 2,300 |
| 01:22 PM | $243.19 | Up $0.01 | $243.23 | $243.19 | 300 |
| 01:21 PM | $243.18 | Up $0.21 | $243.20 | $243.11 | 1,100 |
| 01:20 PM | $242.97 | Up $0.07 | $242.97 | $242.97 | 900 |
| 01:19 PM | $242.90 | Down $ -0.08 | $243.07 | $242.90 | 1,400 |
| 01:17 PM | $242.98 | Down $ -0.08 | $243.01 | $242.98 | 900 |
| 01:17 PM | $242.98 | Up $0.00 | $243.01 | $242.98 | 0 |
| 01:16 PM | $243.06 | Down $ -0.21 | $243.33 | $243.06 | 1,200 |
| 01:15 PM | $243.27 | Down $ -0.04 | $243.29 | $243.27 | 200 |
| 01:13 PM | $243.31 | Down $ -0.03 | $243.31 | $243.31 | 100 |
| 01:13 PM | $243.31 | Up $0.00 | $243.31 | $243.31 | 0 |
| 01:12 PM | $243.34 | Up $0.06 | $243.34 | $243.34 | 200 |
| 01:11 PM | $243.28 | Up $0.05 | $243.28 | $243.28 | 100 |
| 01:10 PM | $243.23 | Down $ -0.03 | $243.23 | $243.23 | 100 |
| 01:09 PM | $243.26 | Up $0.07 | $243.26 | $243.26 | 200 |
| 01:08 PM | $243.19 | Down $ -0.02 | $243.19 | $243.19 | 200 |
| 01:07 PM | $243.21 | Down $ -0.06 | $243.21 | $243.14 | 700 |
| 01:06 PM | $243.27 | Down $ -0.10 | $243.37 | $243.16 | 700 |
| 01:05 PM | $243.38 | Up $0.05 | $243.38 | $243.28 | 2,400 |
| 01:04 PM | $243.33 | Down $ -0.02 | $243.35 | $243.33 | 300 |
| 01:03 PM | $243.34 | Up $0.02 | $243.34 | $243.34 | 100 |
| 01:02 PM | $243.32 | Down $ -0.07 | $243.33 | $243.32 | 200 |
| 01:01 PM | $243.39 | Up $0.25 | $243.44 | $243.28 | 1,200 |
| 01:00 PM | $243.14 | Down $ -0.17 | $243.36 | $243.14 | 900 |
| 12:59 PM | $243.31 | Down $ -0.09 | $243.33 | $243.24 | 400 |
| 12:58 PM | $243.40 | Up $0.01 | $243.41 | $243.34 | 600 |
| 12:57 PM | $243.39 | Down $ -0.43 | $243.80 | $243.39 | 1,500 |
| 12:56 PM | $243.82 | Down $ -0.07 | $243.82 | $243.82 | 100 |
| 12:55 PM | $243.89 | Up $0.00 | $244.01 | $243.89 | 400 |
| 12:54 PM | $243.89 | Down $ -0.08 | $244.02 | $243.89 | 600 |
| 12:53 PM | $243.97 | Up $0.36 | $243.97 | $243.70 | 400 |
| 12:51 PM | $243.61 | Down $ -0.08 | $243.75 | $243.61 | 600 |
| 12:51 PM | $243.61 | Up $0.00 | $243.75 | $243.61 | 0 |
| 12:50 PM | $243.69 | Down $ -0.30 | $243.99 | $243.69 | 1,000 |
| 12:49 PM | $243.99 | Up $0.27 | $243.99 | $243.85 | 300 |
| 12:48 PM | $243.72 | Down $ -0.32 | $244.07 | $243.72 | 1,300 |
| 12:47 PM | $244.04 | Down $ -0.10 | $244.14 | $243.98 | 1,600 |
| 12:46 PM | $244.14 | Up $0.00 | $244.14 | $244.14 | 200 |
| 12:45 PM | $244.14 | Down $ -0.05 | $244.21 | $244.14 | 500 |
| 12:44 PM | $244.19 | Up $0.12 | $244.19 | $244.19 | 100 |
| 12:43 PM | $244.07 | Down $ -0.15 | $244.17 | $243.92 | 1,900 |
| 12:42 PM | $244.22 | Down $ -0.03 | $244.22 | $244.22 | 300 |
| 12:41 PM | $244.24 | Up $0.15 | $244.24 | $244.15 | 1,700 |
| 12:40 PM | $244.09 | Down $ -0.12 | $244.35 | $244.00 | 6,200 |
| 12:39 PM | $244.21 | Down $ -0.18 | $244.47 | $244.21 | 1,700 |
| 12:38 PM | $244.39 | Down $ -0.31 | $244.69 | $244.39 | 1,200 |
| 12:37 PM | $244.70 | Down $ -0.22 | $244.85 | $244.70 | 400 |
| 12:36 PM | $244.92 | Down $ -0.06 | $245.36 | $244.92 | 1,300 |
| 12:35 PM | $244.98 | Up $0.29 | $245.08 | $244.71 | 2,500 |
| 12:34 PM | $244.69 | Up $0.09 | $244.69 | $244.68 | 200 |
| 12:33 PM | $244.60 | Up $0.08 | $244.65 | $244.49 | 1,900 |
| 12:32 PM | $244.52 | Up $1.02 | $244.52 | $243.48 | 3,000 |
| 12:31 PM | $243.50 | Up $0.03 | $243.50 | $243.41 | 900 |
| 12:30 PM | $243.47 | Down $ -0.60 | $244.00 | $243.47 | 2,200 |
| 12:29 PM | $244.07 | Down $ -0.05 | $244.07 | $243.99 | 200 |
| 12:28 PM | $244.12 | Up $0.16 | $244.17 | $243.99 | 600 |
| 12:27 PM | $243.96 | Up $0.07 | $243.96 | $243.96 | 100 |
| 12:26 PM | $243.89 | Up $0.06 | $243.89 | $243.79 | 400 |
| 12:24 PM | $243.83 | Down $ -0.02 | $243.83 | $243.70 | 400 |
| 12:24 PM | $243.83 | Up $0.00 | $243.83 | $243.70 | 0 |
| 12:23 PM | $243.85 | Up $0.06 | $243.88 | $243.82 | 1,200 |
| 12:22 PM | $243.79 | Up $0.09 | $243.79 | $243.72 | 200 |
| 12:21 PM | $243.70 | Down $ -0.12 | $243.81 | $243.66 | 500 |
| 12:20 PM | $243.82 | Up $0.12 | $243.90 | $243.82 | 400 |
| 12:19 PM | $243.70 | Up $0.17 | $243.70 | $243.51 | 800 |
| 12:18 PM | $243.53 | Up $0.01 | $243.60 | $243.53 | 200 |
| 12:17 PM | $243.52 | Down $ -0.39 | $243.80 | $243.52 | 1,200 |
| 12:16 PM | $243.91 | Down $ -0.09 | $244.12 | $243.82 | 3,800 |
| 12:14 PM | $244.00 | Down $ -0.07 | $244.00 | $244.00 | 100 |
| 12:14 PM | $244.00 | Up $0.00 | $244.00 | $244.00 | 0 |
| 12:13 PM | $244.07 | Down $ -0.26 | $244.26 | $244.07 | 600 |
| 12:12 PM | $244.33 | Up $0.31 | $244.48 | $244.17 | 1,600 |
| 12:11 PM | $244.02 | Down $ -0.08 | $244.02 | $244.02 | 100 |
| 12:10 PM | $244.10 | Down $ -0.12 | $244.20 | $243.91 | 1,300 |
| 12:09 PM | $244.22 | Down $ -0.24 | $244.47 | $244.21 | 2,400 |
| 12:08 PM | $244.46 | Up $0.02 | $244.46 | $244.38 | 600 |
| 12:06 PM | $244.44 | Up $0.22 | $244.44 | $244.30 | 1,100 |
| 12:06 PM | $244.44 | Up $0.00 | $244.44 | $244.30 | 0 |
| 12:05 PM | $244.22 | Down $ -0.04 | $244.22 | $244.22 | 100 |
| 12:04 PM | $244.26 | Down $ -0.28 | $244.57 | $244.25 | 1,500 |
| 12:03 PM | $244.54 | Down $ -0.09 | $244.65 | $244.53 | 2,200 |
| 12:02 PM | $244.63 | Down $ -0.08 | $244.66 | $244.60 | 700 |
| 12:01 PM | $244.71 | Down $ -0.01 | $244.73 | $244.71 | 300 |
| 12:00 PM | $244.72 | Up $0.02 | $244.79 | $244.37 | 15,000 |
| 11:59 AM | $244.70 | Down $ -0.11 | $244.87 | $244.70 | 2,100 |
| 11:58 AM | $244.81 | Down $ -0.11 | $244.97 | $244.77 | 1,400 |
| 11:57 AM | $244.92 | Down $ -0.21 | $245.03 | $244.77 | 3,100 |
| 11:56 AM | $245.13 | Down $ -0.09 | $245.13 | $245.13 | 100 |
| 11:55 AM | $245.22 | Up $0.06 | $245.38 | $245.22 | 600 |
| 11:54 AM | $245.16 | Down $ -0.13 | $245.41 | $245.16 | 1,300 |
| 11:53 AM | $245.29 | Up $0.01 | $245.34 | $245.29 | 700 |
| 11:52 AM | $245.28 | Down $ -0.22 | $245.55 | $245.28 | 1,700 |
| 11:51 AM | $245.50 | Up $0.37 | $245.61 | $245.16 | 2,800 |
| 11:50 AM | $245.13 | Down $ -0.17 | $245.26 | $245.12 | 900 |
| 11:49 AM | $245.30 | Down $ -0.06 | $245.31 | $245.15 | 1,100 |
| 11:48 AM | $245.36 | Down $ -0.11 | $245.50 | $245.36 | 800 |
| 11:47 AM | $245.47 | Up $0.12 | $245.54 | $245.44 | 700 |
| 11:46 AM | $245.35 | Down $ -0.37 | $245.65 | $245.35 | 1,700 |
| 11:45 AM | $245.72 | Up $0.15 | $245.72 | $245.54 | 600 |
| 11:44 AM | $245.57 | Down $ -0.25 | $245.78 | $245.57 | 1,000 |
| 11:43 AM | $245.82 | Up $0.11 | $245.97 | $245.82 | 2,400 |
| 11:42 AM | $245.71 | Down $ -0.22 | $245.95 | $245.71 | 1,200 |
| 11:41 AM | $245.93 | Down $ -0.37 | $246.36 | $245.86 | 4,900 |
| 11:40 AM | $246.30 | Down $ -0.26 | $246.50 | $246.30 | 5,200 |
| 11:39 AM | $246.56 | Down $ -0.25 | $246.71 | $246.56 | 400 |
| 11:38 AM | $246.81 | Up $0.43 | $246.94 | $246.34 | 4,800 |
| 11:37 AM | $246.38 | Up $0.02 | $246.45 | $246.31 | 1,800 |
| 11:36 AM | $246.36 | Up $0.31 | $246.43 | $246.30 | 800 |
| 11:35 AM | $246.05 | Up $0.41 | $246.19 | $245.66 | 1,500 |
| 11:34 AM | $245.64 | Down $ -0.06 | $245.67 | $245.64 | 300 |
| 11:33 AM | $245.70 | Up $0.28 | $245.94 | $245.46 | 3,000 |
| 11:32 AM | $245.42 | Up $0.13 | $245.42 | $245.25 | 1,100 |
| 11:31 AM | $245.29 | Down $ -0.20 | $245.49 | $245.29 | 500 |
| 11:30 AM | $245.49 | Up $0.12 | $245.54 | $245.32 | 1,800 |
| 11:29 AM | $245.37 | Up $0.02 | $245.37 | $245.37 | 14,100 |
| 11:28 AM | $245.35 | Down $ -0.18 | $245.40 | $245.30 | 1,400 |
| 11:27 AM | $245.53 | Down $ -0.10 | $245.78 | $245.47 | 1,500 |
| 11:26 AM | $245.63 | Up $0.10 | $245.63 | $245.48 | 11,900 |
| 11:25 AM | $245.53 | Up $0.03 | $245.53 | $245.33 | 800 |
| 11:24 AM | $245.50 | Down $ -0.02 | $245.57 | $245.42 | 2,200 |
| 11:23 AM | $245.52 | Up $0.01 | $245.63 | $245.42 | 5,800 |
| 11:22 AM | $245.52 | Up $0.14 | $245.56 | $245.37 | 5,100 |
| 11:21 AM | $245.37 | Down $ -0.11 | $245.52 | $245.24 | 2,000 |
| 11:20 AM | $245.48 | Down $ -0.14 | $245.69 | $245.48 | 2,600 |
| 11:19 AM | $245.62 | Up $0.17 | $245.64 | $245.46 | 8,300 |
| 11:18 AM | $245.45 | Up $0.02 | $245.63 | $245.24 | 4,200 |
| 11:17 AM | $245.43 | Down $ -0.07 | $245.56 | $245.26 | 2,400 |
| 11:16 AM | $245.50 | Up $0.02 | $245.57 | $245.38 | 6,000 |
| 11:15 AM | $245.48 | Down $ -0.42 | $245.95 | $245.48 | 3,300 |
| 11:14 AM | $245.90 | Up $0.24 | $245.95 | $245.74 | 1,800 |
| 11:13 AM | $245.66 | Down $ -0.30 | $246.02 | $245.66 | 1,600 |
| 11:12 AM | $245.96 | Down $ -0.18 | $246.26 | $245.96 | 2,600 |
| 11:11 AM | $246.14 | Down $ -0.20 | $246.27 | $246.07 | 500 |
| 11:10 AM | $246.34 | Up $0.06 | $246.47 | $246.27 | 900 |
| 11:09 AM | $246.28 | Up $0.18 | $246.28 | $246.19 | 200 |
| 11:08 AM | $246.10 | Down $ -0.15 | $246.20 | $245.93 | 1,300 |
| 11:07 AM | $246.25 | Down $ -0.23 | $246.43 | $246.11 | 1,800 |
| 11:06 AM | $246.48 | Down $ -0.25 | $246.92 | $246.48 | 3,000 |
| 11:05 AM | $246.73 | Down $ -0.03 | $246.73 | $246.49 | 1,100 |
| 11:04 AM | $246.77 | Down $ -0.05 | $246.82 | $246.54 | 2,900 |
| 11:03 AM | $246.81 | Down $ -0.27 | $247.13 | $246.81 | 800 |
| 11:02 AM | $247.08 | Up $0.32 | $247.08 | $246.20 | 4,400 |
| 11:01 AM | $246.76 | Down $ -0.73 | $247.38 | $246.76 | 1,100 |
| 11:00 AM | $247.49 | Down $ -0.05 | $247.52 | $247.48 | 300 |
| 10:59 AM | $247.54 | Down $ -0.01 | $247.65 | $247.54 | 600 |
| 10:58 AM | $247.55 | Down $ -0.38 | $247.94 | $247.55 | 1,500 |
| 10:57 AM | $247.94 | Up $0.03 | $247.94 | $247.94 | 100 |
| 10:56 AM | $247.91 | Up $0.14 | $247.91 | $247.90 | 400 |
| 10:55 AM | $247.77 | Down $ -0.03 | $247.77 | $247.77 | 100 |
| 10:54 AM | $247.80 | Down $ -0.10 | $247.84 | $247.80 | 200 |
| 10:53 AM | $247.90 | Down $ -0.10 | $247.93 | $247.90 | 300 |
| 10:52 AM | $248.00 | Down $ -0.25 | $248.30 | $248.00 | 2,300 |
| 10:51 AM | $248.25 | Down $ -0.08 | $248.30 | $248.25 | 200 |
| 10:50 AM | $248.33 | Down $ -0.21 | $248.47 | $248.33 | 300 |
| 10:49 AM | $248.54 | Down $ -0.19 | $248.69 | $248.54 | 800 |
| 10:48 AM | $248.73 | Down $ -0.02 | $248.74 | $248.72 | 300 |
| 10:47 AM | $248.75 | Down $ -0.08 | $248.79 | $248.70 | 900 |
| 10:46 AM | $248.83 | Up $0.16 | $248.83 | $248.74 | 500 |
| 10:45 AM | $248.68 | Up $0.22 | $248.72 | $248.50 | 1,200 |
| 10:44 AM | $248.46 | Up $0.13 | $248.46 | $248.22 | 1,000 |
| 10:43 AM | $248.33 | Down $ -0.17 | $248.50 | $248.33 | 400 |
| 10:42 AM | $248.50 | Down $ -0.13 | $248.59 | $248.50 | 300 |
| 10:41 AM | $248.63 | Down $ -0.10 | $248.70 | $248.63 | 200 |
| 10:40 AM | $248.73 | Down $ -0.01 | $248.89 | $248.73 | 2,600 |
| 10:39 AM | $248.74 | Up $0.14 | $248.74 | $248.64 | 2,100 |
| 10:38 AM | $248.60 | Up $0.02 | $248.60 | $248.60 | 100 |
| 10:37 AM | $248.58 | Up $0.14 | $248.60 | $248.46 | 3,600 |
| 10:34 AM | $248.44 | Up $0.14 | $248.55 | $248.35 | 1,000 |
| 10:34 AM | $248.44 | Up $0.00 | $248.55 | $248.35 | 0 |
| 10:34 AM | $248.44 | Up $0.00 | $248.55 | $248.35 | 0 |
| 10:33 AM | $248.30 | Down $ -0.08 | $248.30 | $248.30 | 100 |
| 10:32 AM | $248.38 | Down $ -0.17 | $248.44 | $248.30 | 1,300 |
| 10:31 AM | $248.55 | Down $ -0.12 | $248.60 | $248.54 | 400 |
| 10:30 AM | $248.67 | Down $ -0.16 | $248.77 | $248.67 | 800 |
| 10:29 AM | $248.83 | Up $0.02 | $248.83 | $248.68 | 900 |
| 10:27 AM | $248.81 | Up $0.01 | $248.93 | $248.81 | 500 |
| 10:27 AM | $248.81 | Up $0.00 | $248.93 | $248.81 | 0 |
| 10:26 AM | $248.80 | Down $ -0.11 | $248.89 | $248.65 | 1,600 |
| 10:25 AM | $248.91 | Down $ -0.02 | $249.03 | $248.91 | 700 |
| 10:24 AM | $248.93 | Down $ -0.07 | $248.93 | $248.93 | 100 |
| 10:23 AM | $249.00 | Up $0.05 | $249.03 | $248.93 | 3,400 |
| 10:22 AM | $248.95 | Down $ -0.28 | $249.24 | $248.95 | 1,100 |
| 10:20 AM | $249.23 | Down $ -0.07 | $249.23 | $249.16 | 300 |
| 10:20 AM | $249.23 | Up $0.00 | $249.23 | $249.16 | 0 |
| 10:19 AM | $249.30 | Down $ -0.41 | $249.70 | $249.30 | 2,100 |
| 10:18 AM | $249.71 | Up $0.15 | $249.71 | $249.51 | 800 |
| 10:17 AM | $249.56 | Down $ -0.08 | $249.71 | $249.56 | 600 |
| 10:16 AM | $249.64 | Up $0.21 | $249.64 | $249.50 | 300 |
| 10:15 AM | $249.43 | Up $0.07 | $249.43 | $249.30 | 800 |
| 10:14 AM | $249.36 | Up $0.07 | $249.36 | $249.36 | 100 |
| 10:13 AM | $249.29 | Down $ -0.27 | $249.53 | $249.15 | 1,400 |
| 10:12 AM | $249.56 | Up $0.15 | $249.56 | $249.49 | 400 |
| 10:11 AM | $249.41 | Up $0.39 | $249.45 | $248.78 | 3,800 |
| 10:10 AM | $249.02 | Up $0.06 | $249.02 | $248.85 | 1,100 |
| 10:08 AM | $248.96 | Down $ -0.20 | $249.10 | $248.96 | 700 |
| 10:08 AM | $248.96 | Up $0.00 | $249.10 | $248.96 | 0 |
| 10:07 AM | $249.16 | Down $ -0.08 | $249.16 | $249.16 | 200 |
| 10:06 AM | $249.24 | Down $ -0.03 | $249.24 | $248.77 | 2,600 |
| 10:05 AM | $249.27 | Up $0.20 | $249.33 | $249.07 | 900 |
| 10:04 AM | $249.07 | Down $ -0.22 | $249.30 | $249.05 | 1,400 |
| 10:03 AM | $249.29 | Down $ -0.47 | $249.69 | $249.29 | 1,600 |
| 10:02 AM | $249.76 | Down $ -0.28 | $249.99 | $249.71 | 800 |
| 10:01 AM | $250.04 | Down $ -0.37 | $250.33 | $250.04 | 1,100 |
| 10:00 AM | $250.41 | Down $ -0.05 | $250.52 | $250.33 | 600 |
| 09:59 AM | $250.46 | Up $0.09 | $250.46 | $250.45 | 1,300 |
| 09:58 AM | $250.37 | Up $0.01 | $250.45 | $250.34 | 2,400 |
| 09:57 AM | $250.36 | Up $0.14 | $250.43 | $250.17 | 2,300 |
| 09:56 AM | $250.22 | Down $ -0.11 | $250.42 | $250.22 | 1,400 |
| 09:55 AM | $250.33 | Up $0.23 | $250.33 | $250.04 | 3,600 |
| 09:54 AM | $250.10 | Up $0.17 | $250.14 | $250.00 | 800 |
| 09:53 AM | $249.93 | Down $ -0.60 | $250.47 | $249.93 | 2,500 |
| 09:52 AM | $250.53 | Down $ -0.05 | $250.55 | $250.39 | 1,600 |
| 09:51 AM | $250.58 | Down $ -0.02 | $250.58 | $250.46 | 600 |
| 09:50 AM | $250.60 | Down $ -0.15 | $250.75 | $250.48 | 900 |
| 09:49 AM | $250.75 | Down $ -0.19 | $251.08 | $250.75 | 1,000 |
| 09:48 AM | $250.94 | Up $0.36 | $251.08 | $250.56 | 5,400 |
| 09:47 AM | $250.58 | Up $0.04 | $250.67 | $250.51 | 2,900 |
| 09:46 AM | $250.54 | Up $0.36 | $250.54 | $250.29 | 600 |
| 09:45 AM | $250.18 | Up $0.19 | $250.18 | $249.85 | 1,900 |
| 09:44 AM | $249.99 | Up $0.01 | $250.11 | $249.84 | 3,700 |
| 09:43 AM | $249.98 | Down $ -0.12 | $250.17 | $249.76 | 6,900 |
| 09:42 AM | $250.10 | Down $ -0.27 | $250.37 | $249.96 | 9,900 |
| 09:41 AM | $250.37 | Up $0.17 | $250.50 | $250.21 | 2,600 |
| 09:40 AM | $250.20 | Down $ -0.11 | $250.34 | $250.14 | 1,000 |
| 09:38 AM | $250.31 | Up $0.29 | $250.35 | $250.31 | 600 |
| 09:38 AM | $250.31 | Up $0.00 | $250.35 | $250.31 | 0 |
| 09:36 AM | $250.02 | Up $0.26 | $250.02 | $249.74 | 400 |
| 09:36 AM | $250.02 | Up $0.00 | $250.02 | $249.74 | 0 |
| 09:35 AM | $249.76 | Down $ -0.78 | $250.31 | $249.76 | 3,600 |
| 09:33 AM | $250.54 | Down $ -0.60 | $250.91 | $250.54 | 700 |
| 09:33 AM | $250.54 | Up $0.00 | $250.91 | $250.54 | 0 |
| 09:32 AM | $251.14 | Up $0.52 | $251.14 | $250.61 | 800 |
| 09:31 AM | $250.62 | Down $ -1.82 | $252.37 | $250.62 | 1,500 |
| 09:30 AM | $252.44 | Down $ -1.94 | $254.59 | $252.24 | 5,100 |
| Previous close | $254.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/07/2025 | $241.97 | $244.63 | $245.36 | $241.36 | 408,600 |
| 30/06/2025 | $254.38 | $253.62 | $254.83 | $253.53 | 190,800 |
| 27/06/2025 | $254.72 | $256.31 | $256.56 | $254.21 | 217,000 |
| 26/06/2025 | $255.60 | $256.18 | $256.51 | $254.48 | 162,300 |
| 25/06/2025 | $254.85 | $255.21 | $256.48 | $254.77 | 218,900 |
| 24/06/2025 | $258.17 | $256.55 | $259.20 | $256.41 | 199,400 |
| 23/06/2025 | $257.66 | $256.76 | $257.71 | $256.41 | 131,100 |
| 20/06/2025 | $255.06 | $256.05 | $256.05 | $254.13 | 320,800 |
| 19/06/2025 | $255.40 | $255.33 | $255.83 | $254.87 | 43,900 |
| 18/06/2025 | $256.41 | $257.10 | $257.40 | $255.95 | 179,900 |
| 17/06/2025 | $256.12 | $254.69 | $256.44 | $254.69 | 160,200 |
| 16/06/2025 | $254.08 | $256.68 | $257.29 | $253.78 | 226,800 |
| 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 |
Graphs are not available, please refer to the detailed table