Find a quote
WASTE CONNECTIONS INC
228.56 Up 1.05 (0.46 %)
Delayed : 2026/03/13 17:40:00
- Previous close $227.51
- Opening $229.34
- Today High $232.04
- Today Low $227.78
- Price Bid $227.01
- Price Ask $227.01
- 52 Weeks High $284.73
- 52 Weeks Low $211.93
- Size Bid 3
- Size Ask 1
- Volume 204,365
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $228.56 | Down $ -0.14 | $228.56 | $228.56 | 53,400 |
| 03:59 PM | $228.70 | Up $0.19 | $228.70 | $228.52 | 3,100 |
| 03:58 PM | $228.51 | Up $0.07 | $228.56 | $228.44 | 1,300 |
| 03:57 PM | $228.44 | Down $ -0.13 | $228.58 | $228.41 | 1,000 |
| 03:56 PM | $228.57 | Up $0.01 | $228.62 | $228.49 | 1,600 |
| 03:55 PM | $228.56 | Up $0.00 | $228.57 | $228.46 | 1,700 |
| 03:54 PM | $228.56 | Down $ -0.15 | $228.61 | $228.54 | 1,300 |
| 03:53 PM | $228.71 | Up $0.26 | $228.71 | $228.41 | 2,100 |
| 03:52 PM | $228.45 | Up $0.02 | $228.45 | $228.25 | 1,000 |
| 03:51 PM | $228.43 | Up $0.09 | $228.43 | $228.34 | 400 |
| 03:50 PM | $228.34 | Up $0.12 | $228.34 | $228.26 | 500 |
| 03:48 PM | $228.22 | Up $0.17 | $228.22 | $228.13 | 600 |
| 03:48 PM | $228.22 | Up $0.00 | $228.22 | $228.13 | 0 |
| 03:47 PM | $228.05 | Down $ -0.08 | $228.06 | $228.05 | 200 |
| 03:46 PM | $228.13 | Down $ -0.09 | $228.15 | $228.05 | 1,000 |
| 03:45 PM | $228.22 | Up $0.11 | $228.22 | $228.19 | 500 |
| 03:41 PM | $228.11 | Down $ -0.08 | $228.11 | $228.11 | 100 |
| 03:41 PM | $228.11 | Up $0.00 | $228.11 | $228.11 | 0 |
| 03:41 PM | $228.11 | Up $0.00 | $228.11 | $228.11 | 0 |
| 03:41 PM | $228.11 | Up $0.00 | $228.11 | $228.11 | 0 |
| 03:40 PM | $228.19 | Down $ -0.29 | $228.39 | $228.18 | 900 |
| 03:39 PM | $228.48 | Down $ -0.14 | $228.55 | $228.48 | 400 |
| 03:38 PM | $228.62 | Down $ -0.04 | $228.62 | $228.62 | 100 |
| 03:36 PM | $228.66 | Down $ -0.22 | $228.81 | $228.66 | 700 |
| 03:36 PM | $228.66 | Up $0.00 | $228.81 | $228.66 | 0 |
| 03:34 PM | $228.88 | Up $0.08 | $228.88 | $228.88 | 100 |
| 03:34 PM | $228.88 | Up $0.00 | $228.88 | $228.88 | 0 |
| 03:33 PM | $228.80 | Up $0.01 | $228.80 | $228.72 | 300 |
| 03:32 PM | $228.79 | Down $ -0.14 | $228.84 | $228.71 | 1,000 |
| 03:31 PM | $228.93 | Up $0.00 | $228.93 | $228.93 | 100 |
| 03:30 PM | $228.93 | Down $ -0.03 | $228.93 | $228.89 | 200 |
| 03:28 PM | $228.96 | Up $0.06 | $228.96 | $228.89 | 200 |
| 03:28 PM | $228.96 | Up $0.00 | $228.96 | $228.89 | 0 |
| 03:27 PM | $228.90 | Down $ -0.16 | $228.99 | $228.90 | 700 |
| 03:26 PM | $229.06 | Down $ -0.08 | $229.06 | $229.06 | 100 |
| 03:25 PM | $229.14 | Down $ -0.04 | $229.14 | $229.14 | 100 |
| 03:24 PM | $229.18 | Up $0.13 | $229.18 | $229.08 | 800 |
| 03:21 PM | $229.05 | Down $ -0.08 | $229.05 | $229.05 | 100 |
| 03:21 PM | $229.05 | Up $0.00 | $229.05 | $229.05 | 0 |
| 03:21 PM | $229.05 | Up $0.00 | $229.05 | $229.05 | 0 |
| 03:17 PM | $229.13 | Up $0.02 | $229.20 | $229.13 | 400 |
| 03:17 PM | $229.13 | Up $0.00 | $229.20 | $229.13 | 0 |
| 03:17 PM | $229.13 | Up $0.00 | $229.20 | $229.13 | 0 |
| 03:17 PM | $229.13 | Up $0.00 | $229.20 | $229.13 | 0 |
| 03:15 PM | $229.11 | Up $0.12 | $229.11 | $229.08 | 200 |
| 03:15 PM | $229.11 | Up $0.00 | $229.11 | $229.08 | 0 |
| 03:14 PM | $228.99 | Down $ -0.07 | $228.99 | $228.99 | 100 |
| 03:13 PM | $229.06 | Down $ -0.16 | $229.12 | $229.06 | 200 |
| 03:12 PM | $229.22 | Down $ -0.02 | $229.22 | $229.22 | 100 |
| 03:08 PM | $229.24 | Up $0.19 | $229.24 | $229.10 | 1,100 |
| 03:08 PM | $229.24 | Up $0.00 | $229.24 | $229.10 | 0 |
| 03:08 PM | $229.24 | Up $0.00 | $229.24 | $229.10 | 0 |
| 03:08 PM | $229.24 | Up $0.00 | $229.24 | $229.10 | 0 |
| 03:07 PM | $229.05 | Up $0.00 | $229.05 | $229.00 | 200 |
| 03:06 PM | $229.05 | Up $0.22 | $229.05 | $228.91 | 400 |
| 03:04 PM | $228.83 | Down $ -0.08 | $228.83 | $228.83 | 100 |
| 03:04 PM | $228.83 | Up $0.00 | $228.83 | $228.83 | 0 |
| 03:02 PM | $228.91 | Down $ -0.02 | $228.91 | $228.91 | 100 |
| 03:02 PM | $228.91 | Up $0.00 | $228.91 | $228.91 | 0 |
| 03:01 PM | $228.93 | Down $ -0.05 | $228.93 | $228.93 | 100 |
| 03:00 PM | $228.98 | Down $ -0.13 | $229.12 | $228.98 | 500 |
| 02:57 PM | $229.11 | Up $0.05 | $229.11 | $229.11 | 200 |
| 02:57 PM | $229.11 | Up $0.00 | $229.11 | $229.11 | 0 |
| 02:57 PM | $229.11 | Up $0.00 | $229.11 | $229.11 | 0 |
| 02:54 PM | $229.06 | Up $0.08 | $229.06 | $229.06 | 200 |
| 02:54 PM | $229.06 | Up $0.00 | $229.06 | $229.06 | 0 |
| 02:54 PM | $229.06 | Up $0.00 | $229.06 | $229.06 | 0 |
| 02:53 PM | $228.98 | Down $ -0.06 | $229.13 | $228.98 | 200 |
| 02:51 PM | $229.04 | Up $0.31 | $229.04 | $228.99 | 300 |
| 02:51 PM | $229.04 | Up $0.00 | $229.04 | $228.99 | 0 |
| 02:48 PM | $228.73 | Up $0.09 | $228.77 | $228.73 | 300 |
| 02:48 PM | $228.73 | Up $0.00 | $228.77 | $228.73 | 0 |
| 02:48 PM | $228.73 | Up $0.00 | $228.77 | $228.73 | 0 |
| 02:47 PM | $228.63 | Up $0.10 | $228.66 | $228.63 | 300 |
| 02:46 PM | $228.53 | Down $ -0.05 | $228.53 | $228.53 | 100 |
| 02:44 PM | $228.58 | Down $ -0.14 | $228.59 | $228.54 | 500 |
| 02:44 PM | $228.58 | Up $0.00 | $228.59 | $228.54 | 0 |
| 02:40 PM | $228.72 | Up $0.06 | $228.72 | $228.72 | 100 |
| 02:40 PM | $228.72 | Up $0.00 | $228.72 | $228.72 | 0 |
| 02:40 PM | $228.72 | Up $0.00 | $228.72 | $228.72 | 0 |
| 02:40 PM | $228.72 | Up $0.00 | $228.72 | $228.72 | 0 |
| 02:37 PM | $228.66 | Up $0.12 | $228.75 | $228.62 | 300 |
| 02:37 PM | $228.66 | Up $0.00 | $228.75 | $228.62 | 0 |
| 02:37 PM | $228.66 | Up $0.00 | $228.75 | $228.62 | 0 |
| 02:36 PM | $228.54 | Up $0.16 | $228.60 | $228.54 | 300 |
| 02:30 PM | $228.38 | Up $0.23 | $228.38 | $228.16 | 700 |
| 02:30 PM | $228.38 | Up $0.00 | $228.38 | $228.16 | 0 |
| 02:30 PM | $228.38 | Up $0.00 | $228.38 | $228.16 | 0 |
| 02:30 PM | $228.38 | Up $0.00 | $228.38 | $228.16 | 0 |
| 02:30 PM | $228.38 | Up $0.00 | $228.38 | $228.16 | 0 |
| 02:30 PM | $228.38 | Up $0.00 | $228.38 | $228.16 | 0 |
| 02:29 PM | $228.15 | Up $0.04 | $228.15 | $228.05 | 200 |
| 02:27 PM | $228.11 | Down $ -0.13 | $228.12 | $228.11 | 200 |
| 02:27 PM | $228.11 | Up $0.00 | $228.12 | $228.11 | 0 |
| 02:24 PM | $228.24 | Up $0.09 | $228.24 | $228.20 | 300 |
| 02:24 PM | $228.24 | Up $0.00 | $228.24 | $228.20 | 0 |
| 02:24 PM | $228.24 | Up $0.00 | $228.24 | $228.20 | 0 |
| 02:20 PM | $228.15 | Down $ -0.04 | $228.15 | $228.15 | 100 |
| 02:20 PM | $228.15 | Up $0.00 | $228.15 | $228.15 | 0 |
| 02:20 PM | $228.15 | Up $0.00 | $228.15 | $228.15 | 0 |
| 02:20 PM | $228.15 | Up $0.00 | $228.15 | $228.15 | 0 |
| 02:19 PM | $228.19 | Down $ -0.09 | $228.19 | $228.19 | 100 |
| 02:18 PM | $228.28 | Down $ -0.18 | $228.38 | $228.28 | 300 |
| 02:16 PM | $228.46 | Up $0.07 | $228.46 | $228.46 | 100 |
| 02:16 PM | $228.46 | Up $0.00 | $228.46 | $228.46 | 0 |
| 02:15 PM | $228.39 | Down $ -0.08 | $228.39 | $228.39 | 100 |
| 02:12 PM | $228.47 | Down $ -0.01 | $228.47 | $228.47 | 100 |
| 02:12 PM | $228.47 | Up $0.00 | $228.47 | $228.47 | 0 |
| 02:12 PM | $228.47 | Up $0.00 | $228.47 | $228.47 | 0 |
| 02:07 PM | $228.48 | Up $0.05 | $228.48 | $228.38 | 400 |
| 02:07 PM | $228.48 | Up $0.00 | $228.48 | $228.38 | 0 |
| 02:07 PM | $228.48 | Up $0.00 | $228.48 | $228.38 | 0 |
| 02:07 PM | $228.48 | Up $0.00 | $228.48 | $228.38 | 0 |
| 02:07 PM | $228.48 | Up $0.00 | $228.48 | $228.38 | 0 |
| 02:06 PM | $228.43 | Down $ -0.15 | $228.43 | $228.43 | 200 |
| 02:05 PM | $228.58 | Up $0.02 | $228.58 | $228.58 | 200 |
| 02:02 PM | $228.56 | Up $0.15 | $228.56 | $228.50 | 200 |
| 02:02 PM | $228.56 | Up $0.00 | $228.56 | $228.50 | 0 |
| 02:02 PM | $228.56 | Up $0.00 | $228.56 | $228.50 | 0 |
| 02:00 PM | $228.41 | Up $0.08 | $228.41 | $228.41 | 100 |
| 02:00 PM | $228.41 | Up $0.00 | $228.41 | $228.41 | 0 |
| 01:59 PM | $228.33 | Up $0.05 | $228.33 | $228.33 | 400 |
| 01:55 PM | $228.28 | Up $0.07 | $228.28 | $228.28 | 400 |
| 01:55 PM | $228.28 | Up $0.00 | $228.28 | $228.28 | 0 |
| 01:55 PM | $228.28 | Up $0.00 | $228.28 | $228.28 | 0 |
| 01:55 PM | $228.28 | Up $0.00 | $228.28 | $228.28 | 0 |
| 01:54 PM | $228.21 | Up $0.08 | $228.21 | $228.21 | 100 |
| 01:53 PM | $228.13 | Down $ -0.07 | $228.14 | $228.13 | 200 |
| 01:51 PM | $228.20 | Up $0.08 | $228.20 | $228.20 | 100 |
| 01:51 PM | $228.20 | Up $0.00 | $228.20 | $228.20 | 0 |
| 01:50 PM | $228.12 | Down $ -0.10 | $228.15 | $228.05 | 500 |
| 01:49 PM | $228.22 | Down $ -0.28 | $228.42 | $228.14 | 400 |
| 01:48 PM | $228.50 | Down $ -0.06 | $228.55 | $228.50 | 200 |
| 01:47 PM | $228.56 | Down $ -0.18 | $228.66 | $228.56 | 200 |
| 01:46 PM | $228.74 | Down $ -0.13 | $228.77 | $228.74 | 300 |
| 01:45 PM | $228.87 | Up $0.11 | $228.87 | $228.87 | 100 |
| 01:44 PM | $228.76 | Down $ -0.23 | $229.01 | $228.76 | 400 |
| 01:43 PM | $228.99 | Up $0.07 | $228.99 | $228.99 | 100 |
| 01:39 PM | $228.92 | Down $ -0.05 | $228.92 | $228.92 | 200 |
| 01:39 PM | $228.92 | Up $0.00 | $228.92 | $228.92 | 0 |
| 01:39 PM | $228.92 | Up $0.00 | $228.92 | $228.92 | 0 |
| 01:39 PM | $228.92 | Up $0.00 | $228.92 | $228.92 | 0 |
| 01:38 PM | $228.97 | Up $0.09 | $228.97 | $228.90 | 200 |
| 01:37 PM | $228.88 | Up $0.05 | $228.88 | $228.88 | 100 |
| 01:32 PM | $228.83 | Up $0.15 | $228.83 | $228.75 | 400 |
| 01:32 PM | $228.83 | Up $0.00 | $228.83 | $228.75 | 0 |
| 01:32 PM | $228.83 | Up $0.00 | $228.83 | $228.75 | 0 |
| 01:32 PM | $228.83 | Up $0.00 | $228.83 | $228.75 | 0 |
| 01:32 PM | $228.83 | Up $0.00 | $228.83 | $228.75 | 0 |
| 01:30 PM | $228.68 | Down $ -0.19 | $228.79 | $228.67 | 400 |
| 01:30 PM | $228.68 | Up $0.00 | $228.79 | $228.67 | 0 |
| 01:29 PM | $228.87 | Down $ -0.08 | $228.97 | $228.87 | 200 |
| 01:28 PM | $228.95 | Up $0.16 | $228.95 | $228.80 | 1,100 |
| 01:27 PM | $228.79 | Down $ -0.05 | $228.79 | $228.78 | 600 |
| 01:26 PM | $228.84 | Down $ -0.08 | $228.84 | $228.84 | 100 |
| 01:25 PM | $228.92 | Down $ -0.05 | $228.92 | $228.92 | 100 |
| 01:24 PM | $228.97 | Up $0.07 | $229.00 | $228.97 | 500 |
| 01:23 PM | $228.90 | Up $0.00 | $228.90 | $228.90 | 100 |
| 01:20 PM | $228.90 | Down $ -0.22 | $229.02 | $228.90 | 600 |
| 01:20 PM | $228.90 | Up $0.00 | $229.02 | $228.90 | 0 |
| 01:20 PM | $228.90 | Up $0.00 | $229.02 | $228.90 | 0 |
| 01:19 PM | $229.12 | Up $0.10 | $229.12 | $229.02 | 600 |
| 01:18 PM | $229.02 | Down $ -0.09 | $229.08 | $229.02 | 400 |
| 01:17 PM | $229.11 | Up $0.08 | $229.11 | $228.99 | 400 |
| 01:16 PM | $229.03 | Up $0.04 | $229.03 | $229.03 | 100 |
| 01:15 PM | $228.99 | Down $ -0.05 | $229.15 | $228.99 | 700 |
| 01:14 PM | $229.04 | Up $0.19 | $229.04 | $228.93 | 1,100 |
| 01:13 PM | $228.85 | Up $0.07 | $228.99 | $228.82 | 2,800 |
| 01:12 PM | $228.78 | Down $ -0.10 | $228.80 | $228.78 | 500 |
| 01:09 PM | $228.88 | Down $ -0.13 | $229.01 | $228.79 | 800 |
| 01:09 PM | $228.88 | Up $0.00 | $229.01 | $228.79 | 0 |
| 01:09 PM | $228.88 | Up $0.00 | $229.01 | $228.79 | 0 |
| 01:08 PM | $229.01 | Up $0.04 | $229.06 | $228.98 | 3,300 |
| 01:05 PM | $228.97 | Up $0.08 | $228.97 | $228.97 | 200 |
| 01:05 PM | $228.97 | Up $0.00 | $228.97 | $228.97 | 0 |
| 01:05 PM | $228.97 | Up $0.00 | $228.97 | $228.97 | 0 |
| 01:01 PM | $228.89 | Down $ -0.22 | $229.06 | $228.89 | 500 |
| 01:01 PM | $228.89 | Up $0.00 | $229.06 | $228.89 | 0 |
| 01:01 PM | $228.89 | Up $0.00 | $229.06 | $228.89 | 0 |
| 01:01 PM | $228.89 | Up $0.00 | $229.06 | $228.89 | 0 |
| 01:00 PM | $229.11 | Down $ -0.20 | $229.18 | $229.11 | 400 |
| 12:57 PM | $229.31 | Down $ -0.05 | $229.32 | $229.31 | 400 |
| 12:57 PM | $229.31 | Up $0.00 | $229.32 | $229.31 | 0 |
| 12:57 PM | $229.31 | Up $0.00 | $229.32 | $229.31 | 0 |
| 12:53 PM | $229.36 | Up $0.09 | $229.36 | $229.29 | 200 |
| 12:53 PM | $229.36 | Up $0.00 | $229.36 | $229.29 | 0 |
| 12:53 PM | $229.36 | Up $0.00 | $229.36 | $229.29 | 0 |
| 12:53 PM | $229.36 | Up $0.00 | $229.36 | $229.29 | 0 |
| 12:52 PM | $229.27 | Up $0.04 | $229.27 | $229.27 | 100 |
| 12:50 PM | $229.23 | Up $0.15 | $229.23 | $229.16 | 200 |
| 12:50 PM | $229.23 | Up $0.00 | $229.23 | $229.16 | 0 |
| 12:49 PM | $229.08 | Up $0.13 | $229.08 | $228.98 | 200 |
| 12:47 PM | $228.95 | Up $0.22 | $228.95 | $228.81 | 700 |
| 12:47 PM | $228.95 | Up $0.00 | $228.95 | $228.81 | 0 |
| 12:45 PM | $228.73 | Down $ -0.10 | $228.73 | $228.73 | 200 |
| 12:45 PM | $228.73 | Up $0.00 | $228.73 | $228.73 | 0 |
| 12:44 PM | $228.83 | Down $ -0.08 | $228.83 | $228.83 | 100 |
| 12:43 PM | $228.91 | Down $ -0.15 | $228.91 | $228.91 | 100 |
| 12:42 PM | $229.06 | Down $ -0.23 | $229.19 | $229.06 | 700 |
| 12:39 PM | $229.29 | Down $ -0.10 | $229.31 | $229.23 | 300 |
| 12:39 PM | $229.29 | Up $0.00 | $229.31 | $229.23 | 0 |
| 12:39 PM | $229.29 | Up $0.00 | $229.31 | $229.23 | 0 |
| 12:37 PM | $229.39 | Down $ -0.02 | $229.39 | $229.39 | 100 |
| 12:37 PM | $229.39 | Up $0.00 | $229.39 | $229.39 | 0 |
| 12:35 PM | $229.41 | Up $0.04 | $229.41 | $229.41 | 100 |
| 12:35 PM | $229.41 | Up $0.00 | $229.41 | $229.41 | 0 |
| 12:34 PM | $229.37 | Up $0.05 | $229.37 | $229.37 | 100 |
| 12:33 PM | $229.32 | Down $ -0.13 | $229.43 | $229.32 | 300 |
| 12:30 PM | $229.45 | Down $ -0.05 | $229.45 | $229.45 | 200 |
| 12:30 PM | $229.45 | Up $0.00 | $229.45 | $229.45 | 0 |
| 12:30 PM | $229.45 | Up $0.00 | $229.45 | $229.45 | 0 |
| 12:29 PM | $229.50 | Up $0.17 | $229.50 | $229.43 | 400 |
| 12:27 PM | $229.33 | Up $0.16 | $229.33 | $229.25 | 300 |
| 12:27 PM | $229.33 | Up $0.00 | $229.33 | $229.25 | 0 |
| 12:23 PM | $229.17 | Up $0.08 | $229.17 | $229.17 | 100 |
| 12:23 PM | $229.17 | Up $0.00 | $229.17 | $229.17 | 0 |
| 12:23 PM | $229.17 | Up $0.00 | $229.17 | $229.17 | 0 |
| 12:23 PM | $229.17 | Up $0.00 | $229.17 | $229.17 | 0 |
| 12:22 PM | $229.09 | Down $ -0.13 | $229.26 | $229.09 | 800 |
| 12:21 PM | $229.22 | Up $0.00 | $229.22 | $229.22 | 100 |
| 12:20 PM | $229.22 | Up $0.08 | $229.22 | $229.22 | 100 |
| 12:19 PM | $229.14 | Down $ -0.07 | $229.24 | $229.14 | 400 |
| 12:18 PM | $229.21 | Up $0.27 | $229.21 | $229.02 | 300 |
| 12:16 PM | $228.94 | Up $0.03 | $228.94 | $228.94 | 100 |
| 12:16 PM | $228.94 | Up $0.00 | $228.94 | $228.94 | 0 |
| 12:15 PM | $228.91 | Up $0.07 | $228.91 | $228.91 | 100 |
| 12:14 PM | $228.84 | Down $ -0.06 | $228.84 | $228.84 | 200 |
| 12:11 PM | $228.90 | Down $ -0.04 | $228.97 | $228.90 | 400 |
| 12:11 PM | $228.90 | Up $0.00 | $228.97 | $228.90 | 0 |
| 12:11 PM | $228.90 | Up $0.00 | $228.97 | $228.90 | 0 |
| 12:10 PM | $228.94 | Up $0.08 | $228.94 | $228.94 | 100 |
| 12:09 PM | $228.86 | Down $ -0.02 | $228.94 | $228.86 | 200 |
| 12:07 PM | $228.88 | Up $0.16 | $228.88 | $228.74 | 400 |
| 12:07 PM | $228.88 | Up $0.00 | $228.88 | $228.74 | 0 |
| 12:06 PM | $228.72 | Up $0.08 | $228.72 | $228.72 | 100 |
| 12:05 PM | $228.64 | Up $0.07 | $228.64 | $228.64 | 100 |
| 12:04 PM | $228.57 | Up $0.00 | $228.65 | $228.57 | 900 |
| 12:03 PM | $228.57 | Up $0.00 | $228.57 | $228.49 | 300 |
| 12:02 PM | $228.57 | Down $ -0.08 | $228.57 | $228.57 | 300 |
| 12:01 PM | $228.65 | Up $0.09 | $228.65 | $228.64 | 200 |
| 12:00 PM | $228.56 | Up $0.29 | $228.56 | $228.23 | 600 |
| 11:59 AM | $228.27 | Down $ -0.24 | $228.45 | $228.27 | 400 |
| 11:58 AM | $228.51 | Down $ -0.13 | $228.57 | $228.51 | 400 |
| 11:57 AM | $228.64 | Down $ -0.09 | $228.64 | $228.56 | 400 |
| 11:56 AM | $228.73 | Up $0.23 | $228.73 | $228.57 | 300 |
| 11:55 AM | $228.50 | Up $0.09 | $228.50 | $228.50 | 100 |
| 11:54 AM | $228.41 | Up $0.08 | $228.41 | $228.41 | 100 |
| 11:52 AM | $228.33 | Down $ -0.20 | $228.41 | $228.33 | 200 |
| 11:52 AM | $228.33 | Up $0.00 | $228.41 | $228.33 | 0 |
| 11:51 AM | $228.53 | Up $0.09 | $228.53 | $228.45 | 200 |
| 11:50 AM | $228.44 | Up $0.06 | $228.44 | $228.44 | 200 |
| 11:49 AM | $228.38 | Down $ -0.15 | $228.42 | $228.38 | 200 |
| 11:48 AM | $228.53 | Down $ -0.08 | $228.56 | $228.48 | 300 |
| 11:47 AM | $228.61 | Up $0.11 | $228.71 | $228.46 | 2,100 |
| 11:46 AM | $228.50 | Down $ -0.09 | $228.53 | $228.50 | 600 |
| 11:45 AM | $228.59 | Up $0.03 | $228.59 | $228.59 | 100 |
| 11:43 AM | $228.56 | Up $0.08 | $228.56 | $228.56 | 200 |
| 11:43 AM | $228.56 | Up $0.00 | $228.56 | $228.56 | 0 |
| 11:42 AM | $228.48 | Up $0.00 | $228.48 | $228.48 | 100 |
| 11:41 AM | $228.48 | Up $0.12 | $228.48 | $228.48 | 100 |
| 11:40 AM | $228.36 | Up $0.14 | $228.43 | $228.28 | 500 |
| 11:39 AM | $228.22 | Up $0.03 | $228.22 | $228.19 | 200 |
| 11:38 AM | $228.19 | Up $0.11 | $228.19 | $228.10 | 200 |
| 11:37 AM | $228.08 | Up $0.30 | $228.08 | $227.91 | 300 |
| 11:36 AM | $227.78 | Down $ -0.24 | $227.99 | $227.78 | 400 |
| 11:35 AM | $228.02 | Up $0.00 | $228.10 | $228.02 | 200 |
| 11:34 AM | $228.02 | Up $0.09 | $228.05 | $227.97 | 600 |
| 11:33 AM | $227.93 | Up $0.12 | $227.93 | $227.92 | 300 |
| 11:32 AM | $227.81 | Down $ -0.24 | $228.08 | $227.81 | 1,100 |
| 11:31 AM | $228.05 | Up $0.21 | $228.05 | $227.98 | 400 |
| 11:30 AM | $227.84 | Down $ -0.30 | $228.06 | $227.79 | 1,400 |
| 11:29 AM | $228.14 | Down $ -0.31 | $228.38 | $228.14 | 800 |
| 11:28 AM | $228.45 | Down $ -0.25 | $228.52 | $228.45 | 400 |
| 11:26 AM | $228.70 | Up $0.16 | $228.70 | $228.62 | 300 |
| 11:26 AM | $228.70 | Up $0.00 | $228.70 | $228.62 | 0 |
| 11:24 AM | $228.54 | Down $ -0.07 | $228.63 | $228.54 | 200 |
| 11:24 AM | $228.54 | Up $0.00 | $228.63 | $228.54 | 0 |
| 11:23 AM | $228.61 | Down $ -0.08 | $228.61 | $228.61 | 100 |
| 11:22 AM | $228.69 | Up $0.01 | $228.77 | $228.69 | 400 |
| 11:21 AM | $228.68 | Up $0.03 | $228.68 | $228.68 | 100 |
| 11:20 AM | $228.65 | Down $ -0.18 | $228.73 | $228.65 | 200 |
| 11:19 AM | $228.83 | Up $0.12 | $228.83 | $228.75 | 200 |
| 11:18 AM | $228.71 | Up $0.15 | $228.71 | $228.63 | 200 |
| 11:17 AM | $228.56 | Down $ -0.09 | $228.60 | $228.56 | 200 |
| 11:16 AM | $228.65 | Up $0.02 | $228.65 | $228.65 | 100 |
| 11:15 AM | $228.63 | Up $0.08 | $228.63 | $228.48 | 400 |
| 11:14 AM | $228.55 | Up $0.31 | $228.55 | $228.32 | 400 |
| 11:13 AM | $228.24 | Up $0.08 | $228.24 | $228.24 | 100 |
| 11:12 AM | $228.16 | Down $ -0.20 | $228.29 | $228.16 | 400 |
| 11:11 AM | $228.36 | Down $ -0.10 | $228.51 | $228.36 | 300 |
| 11:10 AM | $228.46 | Down $ -0.11 | $228.75 | $228.44 | 900 |
| 11:09 AM | $228.57 | Up $0.16 | $228.57 | $228.49 | 300 |
| 11:07 AM | $228.41 | Down $ -0.18 | $228.41 | $228.21 | 900 |
| 11:07 AM | $228.41 | Up $0.00 | $228.41 | $228.21 | 0 |
| 11:06 AM | $228.59 | Up $0.29 | $228.73 | $228.33 | 700 |
| 11:05 AM | $228.30 | Up $0.17 | $228.30 | $228.14 | 1,000 |
| 11:04 AM | $228.13 | Down $ -0.19 | $228.14 | $228.02 | 700 |
| 11:02 AM | $228.32 | Up $0.04 | $228.32 | $228.24 | 400 |
| 11:02 AM | $228.32 | Up $0.00 | $228.32 | $228.24 | 0 |
| 11:01 AM | $228.28 | Down $ -0.22 | $228.45 | $228.28 | 300 |
| 11:00 AM | $228.50 | Down $ -0.28 | $228.70 | $228.50 | 400 |
| 10:59 AM | $228.78 | Down $ -0.14 | $228.87 | $228.78 | 300 |
| 10:58 AM | $228.92 | Down $ -0.21 | $229.10 | $228.92 | 900 |
| 10:57 AM | $229.13 | Up $0.13 | $229.13 | $229.05 | 400 |
| 10:56 AM | $229.00 | Up $0.07 | $229.01 | $228.93 | 1,100 |
| 10:54 AM | $228.93 | Down $ -0.43 | $229.42 | $228.93 | 1,100 |
| 10:54 AM | $228.93 | Up $0.00 | $229.42 | $228.93 | 0 |
| 10:53 AM | $229.36 | Down $ -0.33 | $229.84 | $229.36 | 1,000 |
| 10:51 AM | $229.69 | Down $ -0.16 | $229.77 | $229.61 | 700 |
| 10:51 AM | $229.69 | Up $0.00 | $229.77 | $229.61 | 0 |
| 10:50 AM | $229.85 | Down $ -0.02 | $229.93 | $229.85 | 600 |
| 10:49 AM | $229.87 | Down $ -0.05 | $229.87 | $229.87 | 100 |
| 10:48 AM | $229.92 | Up $0.07 | $229.92 | $229.92 | 100 |
| 10:46 AM | $229.85 | Down $ -0.15 | $229.92 | $229.85 | 200 |
| 10:46 AM | $229.85 | Up $0.00 | $229.92 | $229.85 | 0 |
| 10:43 AM | $230.00 | Up $0.08 | $230.00 | $229.99 | 300 |
| 10:43 AM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 10:43 AM | $230.00 | Up $0.00 | $230.00 | $229.99 | 0 |
| 10:42 AM | $229.92 | Up $0.14 | $229.92 | $229.84 | 800 |
| 10:41 AM | $229.78 | Down $ -0.37 | $230.07 | $229.78 | 300 |
| 10:40 AM | $230.15 | Down $ -0.08 | $230.15 | $230.15 | 100 |
| 10:39 AM | $230.23 | Down $ -0.23 | $230.34 | $230.23 | 300 |
| 10:38 AM | $230.46 | Down $ -0.04 | $230.50 | $230.42 | 1,700 |
| 10:37 AM | $230.50 | Up $0.07 | $230.50 | $230.48 | 200 |
| 10:36 AM | $230.43 | Up $0.02 | $230.59 | $230.43 | 800 |
| 10:35 AM | $230.41 | Down $ -0.38 | $230.66 | $230.41 | 700 |
| 10:33 AM | $230.79 | Up $0.04 | $230.79 | $230.79 | 100 |
| 10:33 AM | $230.79 | Up $0.00 | $230.79 | $230.79 | 0 |
| 10:32 AM | $230.75 | Up $0.06 | $230.75 | $230.58 | 500 |
| 10:31 AM | $230.69 | Down $ -0.46 | $231.01 | $230.69 | 700 |
| 10:30 AM | $231.15 | Up $0.42 | $231.15 | $230.84 | 500 |
| 10:29 AM | $230.73 | Down $ -0.14 | $230.73 | $230.73 | 100 |
| 10:28 AM | $230.87 | Up $0.10 | $231.00 | $230.73 | 1,300 |
| 10:27 AM | $230.77 | Up $0.08 | $230.92 | $230.77 | 500 |
| 10:26 AM | $230.69 | Up $0.08 | $230.69 | $230.69 | 100 |
| 10:24 AM | $230.61 | Down $ -0.23 | $230.69 | $230.61 | 200 |
| 10:24 AM | $230.61 | Up $0.00 | $230.69 | $230.61 | 0 |
| 10:23 AM | $230.84 | Up $0.29 | $230.84 | $230.45 | 800 |
| 10:22 AM | $230.55 | Up $0.00 | $230.63 | $230.55 | 200 |
| 10:21 AM | $230.55 | Up $0.49 | $230.55 | $230.14 | 900 |
| 10:20 AM | $230.06 | Up $0.03 | $230.06 | $229.98 | 200 |
| 10:19 AM | $230.03 | Up $0.37 | $230.20 | $229.74 | 1,200 |
| 10:18 AM | $229.66 | Down $ -0.16 | $229.90 | $229.66 | 500 |
| 10:17 AM | $229.82 | Up $0.04 | $230.01 | $229.78 | 1,300 |
| 10:16 AM | $229.78 | Up $0.08 | $229.78 | $229.78 | 400 |
| 10:15 AM | $229.70 | Down $ -0.06 | $229.79 | $229.70 | 700 |
| 10:14 AM | $229.76 | Down $ -0.61 | $230.25 | $229.76 | 800 |
| 10:13 AM | $230.37 | Down $ -0.23 | $230.53 | $230.29 | 1,200 |
| 10:12 AM | $230.60 | Down $ -0.33 | $230.92 | $230.60 | 600 |
| 10:10 AM | $230.93 | Down $ -0.39 | $231.23 | $230.93 | 900 |
| 10:10 AM | $230.93 | Up $0.00 | $231.23 | $230.93 | 0 |
| 10:09 AM | $231.32 | Up $0.00 | $231.40 | $231.32 | 200 |
| 10:08 AM | $231.32 | Down $ -0.12 | $231.41 | $231.01 | 1,100 |
| 10:07 AM | $231.44 | Down $ -0.02 | $231.45 | $231.44 | 300 |
| 10:06 AM | $231.46 | Down $ -0.05 | $231.46 | $231.46 | 200 |
| 10:05 AM | $231.51 | Up $0.16 | $231.51 | $231.43 | 200 |
| 10:04 AM | $231.35 | Up $0.46 | $231.35 | $230.94 | 1,100 |
| 10:03 AM | $230.89 | Up $0.00 | $230.89 | $230.72 | 800 |
| 10:02 AM | $230.89 | Down $ -0.24 | $231.21 | $230.89 | 2,300 |
| 10:01 AM | $231.13 | Down $ -0.61 | $231.66 | $231.06 | 1,000 |
| 10:00 AM | $231.74 | Down $ -0.22 | $232.04 | $231.66 | 2,100 |
| 09:59 AM | $231.96 | Up $0.09 | $231.96 | $231.96 | 100 |
| 09:58 AM | $231.87 | Up $0.12 | $232.03 | $231.83 | 1,400 |
| 09:57 AM | $231.75 | Up $0.06 | $231.77 | $231.61 | 600 |
| 09:56 AM | $231.69 | Up $0.45 | $231.69 | $231.28 | 500 |
| 09:55 AM | $231.24 | Down $ -0.02 | $231.25 | $231.18 | 500 |
| 09:54 AM | $231.26 | Down $ -0.11 | $231.26 | $231.26 | 100 |
| 09:53 AM | $231.37 | Up $0.07 | $231.37 | $231.13 | 700 |
| 09:52 AM | $231.30 | Down $ -0.29 | $231.60 | $231.30 | 700 |
| 09:51 AM | $231.59 | Up $0.29 | $231.60 | $231.46 | 500 |
| 09:50 AM | $231.30 | Down $ -0.24 | $231.46 | $231.30 | 300 |
| 09:49 AM | $231.54 | Down $ -0.16 | $231.64 | $231.54 | 400 |
| 09:48 AM | $231.70 | Up $0.43 | $231.70 | $231.34 | 1,200 |
| 09:47 AM | $231.27 | Up $0.58 | $231.27 | $230.77 | 900 |
| 09:46 AM | $230.69 | Up $0.31 | $230.83 | $230.46 | 1,700 |
| 09:45 AM | $230.38 | Down $ -0.26 | $230.57 | $230.38 | 500 |
| 09:44 AM | $230.64 | Down $ -0.29 | $231.01 | $230.64 | 600 |
| 09:43 AM | $230.93 | Down $ -0.12 | $231.21 | $230.93 | 600 |
| 09:42 AM | $231.05 | Down $ -0.04 | $231.29 | $231.01 | 2,000 |
| 09:41 AM | $231.09 | Down $ -0.36 | $231.42 | $231.01 | 2,200 |
| 09:40 AM | $231.45 | Up $0.56 | $231.45 | $230.80 | 3,400 |
| 09:39 AM | $230.89 | Up $0.08 | $230.89 | $230.89 | 100 |
| 09:38 AM | $230.81 | Down $ -0.29 | $231.04 | $230.81 | 500 |
| 09:37 AM | $231.10 | Down $ -0.38 | $231.45 | $231.10 | 500 |
| 09:36 AM | $231.48 | Up $0.28 | $231.74 | $231.16 | 900 |
| 09:35 AM | $231.20 | Down $ -0.14 | $231.95 | $231.20 | 1,000 |
| 09:34 AM | $231.34 | Down $ -0.05 | $231.34 | $231.34 | 200 |
| 09:32 AM | $231.39 | Up $0.68 | $231.39 | $231.39 | 200 |
| 09:32 AM | $231.39 | Up $0.00 | $231.39 | $231.39 | 0 |
| 09:30 AM | $230.71 | Up $3.20 | $230.71 | $229.34 | 3,200 |
| 09:30 AM | $230.71 | Up $0.00 | $230.71 | $229.34 | 0 |
| Previous close | $227.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/03/2026 | $228.56 | $228.23 | $229.50 | $228.05 | 115,500 |
| 12/03/2026 | $227.51 | $230.57 | $231.37 | $227.46 | 401,600 |
| 11/03/2026 | $226.36 | $224.55 | $227.17 | $224.42 | 241,600 |
| 10/03/2026 | $224.85 | $226.17 | $227.26 | $224.37 | 257,500 |
| 09/03/2026 | $233.31 | $231.84 | $233.65 | $231.63 | 155,800 |
| 06/03/2026 | $231.20 | $233.25 | $233.57 | $230.64 | 240,200 |
| 05/03/2026 | $233.19 | $232.24 | $233.56 | $229.62 | 268,000 |
| 04/03/2026 | $231.67 | $234.76 | $234.93 | $231.64 | 532,400 |
| 03/03/2026 | $235.98 | $234.46 | $236.95 | $233.86 | 297,400 |
| 02/03/2026 | $236.71 | $236.66 | $237.75 | $235.48 | 168,500 |
| 27/02/2026 | $234.73 | $231.62 | $235.11 | $231.57 | 565,600 |
| 26/02/2026 | $231.68 | $230.23 | $232.39 | $229.84 | 197,200 |
| 25/02/2026 | $227.98 | $227.31 | $228.47 | $225.87 | 181,500 |
| 24/02/2026 | $226.85 | $228.17 | $228.84 | $225.82 | 254,700 |
| 23/02/2026 | $223.13 | $223.62 | $224.84 | $222.06 | 169,800 |
| 20/02/2026 | $223.74 | $223.21 | $224.84 | $222.50 | 279,600 |
| 19/02/2026 | $227.51 | $226.71 | $227.83 | $225.72 | 400,400 |
| 18/02/2026 | $222.89 | $218.30 | $223.04 | $218.25 | 191,100 |
| 17/02/2026 | $220.07 | $220.22 | $221.09 | $219.21 | 269,100 |
| 13/02/2026 | $218.26 | $219.51 | $220.76 | $218.04 | 308,700 |
| 12/02/2026 | $214.65 | $219.94 | $219.94 | $211.93 | 863,500 |
| 11/02/2026 | $233.01 | $231.39 | $234.21 | $231.19 | 360,300 |
| 10/02/2026 | $231.46 | $232.12 | $233.78 | $230.95 | 215,400 |
| 09/02/2026 | $232.93 | $230.20 | $232.99 | $230.04 | 289,300 |
| 06/02/2026 | $231.07 | $232.25 | $232.32 | $230.00 | 169,600 |
| 05/02/2026 | $231.80 | $234.91 | $235.13 | $231.68 | 292,800 |
| 04/02/2026 | $231.44 | $230.57 | $233.79 | $230.39 | 373,000 |
| 03/02/2026 | $226.64 | $227.76 | $228.30 | $225.95 | 290,400 |
| 02/02/2026 | $229.88 | $230.04 | $230.86 | $228.93 | 196,200 |
| 30/01/2026 | $227.80 | $225.20 | $228.07 | $223.63 | 313,200 |
Graphs are not available, please refer to the detailed table