Find a quote
WASTE CONNECTIONS INC
257.48 Down -1.26 (-0.49 %)
Delayed : 2025/08/01 16:01:00
- Previous close $258.74
- Opening $258.46
- Today High $258.77
- Today Low $255.01
- Price Bid $257.44
- Price Ask $257.44
- 52 Weeks High $284.73
- 52 Weeks Low $237.56
- Size Bid 1
- Size Ask 1
- Volume 495,727
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $257.48 | Down $ -0.10 | $257.59 | $257.42 | 137,900 |
| 03:58 PM | $257.58 | Down $ -0.22 | $257.82 | $257.58 | 6,700 |
| 03:57 PM | $257.80 | Down $ -0.01 | $257.88 | $257.76 | 1,600 |
| 03:56 PM | $257.81 | Up $0.13 | $257.82 | $257.66 | 2,400 |
| 03:55 PM | $257.68 | Up $0.32 | $257.68 | $257.34 | 2,500 |
| 03:54 PM | $257.36 | Up $0.17 | $257.39 | $257.23 | 700 |
| 03:53 PM | $257.19 | Down $ -0.14 | $257.34 | $257.19 | 2,900 |
| 03:52 PM | $257.34 | Down $ -0.06 | $257.36 | $257.32 | 900 |
| 03:51 PM | $257.40 | Down $ -0.12 | $257.54 | $257.37 | 2,100 |
| 03:50 PM | $257.51 | Down $ -0.18 | $257.80 | $257.51 | 1,600 |
| 03:49 PM | $257.69 | Down $ -0.13 | $257.76 | $257.69 | 500 |
| 03:48 PM | $257.82 | Down $ -0.01 | $257.94 | $257.82 | 600 |
| 03:47 PM | $257.83 | Up $0.16 | $257.83 | $257.75 | 1,400 |
| 03:46 PM | $257.67 | Up $0.05 | $257.67 | $257.63 | 700 |
| 03:45 PM | $257.63 | Down $ -0.02 | $257.63 | $257.59 | 800 |
| 03:44 PM | $257.65 | Down $ -0.04 | $257.65 | $257.62 | 600 |
| 03:43 PM | $257.68 | Up $0.05 | $257.68 | $257.65 | 600 |
| 03:41 PM | $257.63 | Up $0.09 | $257.67 | $257.60 | 1,200 |
| 03:41 PM | $257.63 | Up $0.00 | $257.67 | $257.60 | 0 |
| 03:40 PM | $257.54 | Down $ -0.04 | $257.61 | $257.54 | 400 |
| 03:39 PM | $257.58 | Down $ -0.05 | $257.58 | $257.58 | 300 |
| 03:38 PM | $257.63 | Down $ -0.09 | $257.63 | $257.63 | 300 |
| 03:37 PM | $257.72 | Up $0.14 | $257.72 | $257.60 | 800 |
| 03:36 PM | $257.58 | Up $0.03 | $257.58 | $257.58 | 300 |
| 03:35 PM | $257.55 | Up $0.03 | $257.56 | $257.52 | 500 |
| 03:34 PM | $257.52 | Up $0.05 | $257.52 | $257.50 | 500 |
| 03:33 PM | $257.47 | Down $ -0.24 | $257.69 | $257.47 | 700 |
| 03:32 PM | $257.71 | Up $0.03 | $257.71 | $257.71 | 200 |
| 03:31 PM | $257.68 | Down $ -0.24 | $257.91 | $257.68 | 2,800 |
| 03:30 PM | $257.92 | Down $ -0.04 | $257.96 | $257.88 | 6,500 |
| 03:29 PM | $257.96 | Up $0.01 | $257.96 | $257.96 | 100 |
| 03:28 PM | $257.95 | Up $0.01 | $257.99 | $257.94 | 1,100 |
| 03:27 PM | $257.94 | Up $0.06 | $257.95 | $257.92 | 600 |
| 03:25 PM | $257.88 | Down $ -0.11 | $257.96 | $257.88 | 500 |
| 03:25 PM | $257.88 | Up $0.00 | $257.96 | $257.88 | 0 |
| 03:24 PM | $257.99 | Up $0.06 | $257.99 | $257.99 | 100 |
| 03:23 PM | $257.93 | Up $0.01 | $257.93 | $257.93 | 400 |
| 03:22 PM | $257.92 | Up $0.02 | $257.92 | $257.88 | 500 |
| 03:21 PM | $257.90 | Down $ -0.03 | $257.90 | $257.90 | 100 |
| 03:20 PM | $257.93 | Down $ -0.04 | $257.97 | $257.92 | 900 |
| 03:19 PM | $257.97 | Down $ -0.01 | $257.97 | $257.97 | 200 |
| 03:18 PM | $257.98 | Up $0.01 | $257.99 | $257.96 | 400 |
| 03:17 PM | $257.97 | Down $ -0.15 | $258.13 | $257.91 | 1,600 |
| 03:16 PM | $258.12 | Up $0.04 | $258.12 | $258.11 | 300 |
| 03:13 PM | $258.08 | Down $ -0.03 | $258.08 | $258.08 | 400 |
| 03:13 PM | $258.08 | Up $0.00 | $258.08 | $258.08 | 0 |
| 03:13 PM | $258.08 | Up $0.00 | $258.08 | $258.08 | 0 |
| 03:12 PM | $258.11 | Up $0.04 | $258.11 | $258.11 | 100 |
| 03:11 PM | $258.08 | Up $0.03 | $258.08 | $257.99 | 600 |
| 03:09 PM | $258.04 | Down $ -0.10 | $258.11 | $258.04 | 500 |
| 03:09 PM | $258.04 | Up $0.00 | $258.11 | $258.04 | 0 |
| 03:08 PM | $258.14 | Up $0.04 | $258.15 | $258.14 | 600 |
| 03:07 PM | $258.10 | Up $0.05 | $258.14 | $258.10 | 700 |
| 03:06 PM | $258.05 | Down $ -0.05 | $258.10 | $258.05 | 300 |
| 03:05 PM | $258.10 | Down $ -0.01 | $258.10 | $258.10 | 100 |
| 03:03 PM | $258.11 | Up $0.10 | $258.11 | $258.03 | 500 |
| 03:03 PM | $258.11 | Up $0.00 | $258.11 | $258.03 | 0 |
| 03:02 PM | $258.01 | Up $0.06 | $258.02 | $258.01 | 300 |
| 03:01 PM | $257.95 | Down $ -0.04 | $257.99 | $257.95 | 300 |
| 03:00 PM | $257.99 | Down $ -0.10 | $258.04 | $257.99 | 400 |
| 02:59 PM | $258.09 | Down $ -0.03 | $258.20 | $258.09 | 300 |
| 02:58 PM | $258.12 | Down $ -0.04 | $258.12 | $258.08 | 400 |
| 02:55 PM | $258.16 | Up $0.13 | $258.25 | $258.13 | 400 |
| 02:55 PM | $258.16 | Up $0.00 | $258.25 | $258.13 | 0 |
| 02:55 PM | $258.16 | Up $0.00 | $258.25 | $258.13 | 0 |
| 02:54 PM | $258.03 | Down $ -0.06 | $258.11 | $258.03 | 400 |
| 02:53 PM | $258.09 | Up $0.10 | $258.09 | $257.99 | 1,600 |
| 02:52 PM | $257.99 | Down $ -0.04 | $258.00 | $257.99 | 400 |
| 02:51 PM | $258.03 | Down $ -0.16 | $258.12 | $258.03 | 600 |
| 02:50 PM | $258.19 | Up $0.08 | $258.20 | $258.17 | 800 |
| 02:49 PM | $258.11 | Up $0.00 | $258.11 | $258.05 | 300 |
| 02:48 PM | $258.11 | Down $ -0.05 | $258.11 | $258.10 | 200 |
| 02:47 PM | $258.16 | Down $ -0.04 | $258.17 | $258.16 | 200 |
| 02:45 PM | $258.20 | Down $ -0.06 | $258.27 | $258.20 | 400 |
| 02:45 PM | $258.20 | Up $0.00 | $258.27 | $258.20 | 0 |
| 02:44 PM | $258.26 | Up $0.11 | $258.26 | $258.18 | 900 |
| 02:42 PM | $258.15 | Up $0.04 | $258.15 | $258.11 | 1,100 |
| 02:42 PM | $258.15 | Up $0.00 | $258.15 | $258.11 | 0 |
| 02:41 PM | $258.11 | Up $0.08 | $258.11 | $258.05 | 400 |
| 02:39 PM | $258.03 | Down $ -0.03 | $258.03 | $258.03 | 400 |
| 02:39 PM | $258.03 | Up $0.00 | $258.03 | $258.03 | 0 |
| 02:37 PM | $258.06 | Up $0.06 | $258.06 | $258.05 | 300 |
| 02:37 PM | $258.06 | Up $0.00 | $258.06 | $258.05 | 0 |
| 02:36 PM | $258.00 | Up $0.00 | $258.05 | $258.00 | 200 |
| 02:35 PM | $258.00 | Down $ -0.12 | $258.08 | $257.96 | 900 |
| 02:34 PM | $258.12 | Up $0.00 | $258.12 | $258.12 | 100 |
| 02:33 PM | $258.12 | Up $0.02 | $258.12 | $258.12 | 100 |
| 02:32 PM | $258.10 | Up $0.08 | $258.10 | $258.10 | 100 |
| 02:31 PM | $258.02 | Up $0.06 | $258.02 | $258.02 | 100 |
| 02:30 PM | $257.96 | Up $0.00 | $257.96 | $257.85 | 700 |
| 02:29 PM | $257.96 | Up $0.09 | $257.96 | $257.93 | 200 |
| 02:28 PM | $257.87 | Up $0.03 | $257.99 | $257.86 | 600 |
| 02:26 PM | $257.84 | Up $0.15 | $257.84 | $257.78 | 300 |
| 02:26 PM | $257.84 | Up $0.00 | $257.84 | $257.78 | 0 |
| 02:25 PM | $257.69 | Down $ -0.06 | $257.70 | $257.69 | 200 |
| 02:24 PM | $257.75 | Up $0.06 | $257.76 | $257.72 | 500 |
| 02:23 PM | $257.69 | Up $0.05 | $257.69 | $257.69 | 100 |
| 02:22 PM | $257.64 | Up $0.08 | $257.64 | $257.59 | 800 |
| 02:21 PM | $257.56 | Up $0.00 | $257.56 | $257.56 | 100 |
| 02:20 PM | $257.56 | Up $0.06 | $257.56 | $257.56 | 100 |
| 02:19 PM | $257.50 | Down $ -0.13 | $257.50 | $257.50 | 100 |
| 02:18 PM | $257.63 | Down $ -0.01 | $257.64 | $257.63 | 200 |
| 02:17 PM | $257.64 | Up $0.18 | $257.72 | $257.63 | 400 |
| 02:16 PM | $257.46 | Up $0.02 | $257.46 | $257.45 | 200 |
| 02:15 PM | $257.44 | Up $0.10 | $257.44 | $257.33 | 900 |
| 02:13 PM | $257.34 | Down $ -0.07 | $257.35 | $257.34 | 500 |
| 02:13 PM | $257.34 | Up $0.00 | $257.35 | $257.34 | 0 |
| 02:12 PM | $257.41 | Up $0.04 | $257.41 | $257.39 | 200 |
| 02:11 PM | $257.37 | Up $0.13 | $257.37 | $257.34 | 500 |
| 02:10 PM | $257.24 | Up $0.03 | $257.24 | $257.20 | 400 |
| 02:09 PM | $257.21 | Down $ -0.01 | $257.32 | $257.09 | 2,100 |
| 02:08 PM | $257.22 | Up $0.06 | $257.22 | $257.18 | 400 |
| 02:07 PM | $257.16 | Down $ -0.06 | $257.16 | $257.16 | 100 |
| 02:06 PM | $257.22 | Up $0.08 | $257.22 | $257.16 | 700 |
| 02:04 PM | $257.14 | Up $0.05 | $257.14 | $257.14 | 100 |
| 02:04 PM | $257.14 | Up $0.00 | $257.14 | $257.14 | 0 |
| 02:03 PM | $257.09 | Down $ -0.11 | $257.09 | $257.09 | 300 |
| 02:02 PM | $257.20 | Down $ -0.04 | $257.20 | $257.20 | 100 |
| 02:01 PM | $257.24 | Up $0.05 | $257.30 | $257.24 | 900 |
| 01:59 PM | $257.19 | Down $ -0.04 | $257.23 | $257.19 | 300 |
| 01:59 PM | $257.19 | Up $0.00 | $257.23 | $257.19 | 0 |
| 01:58 PM | $257.23 | Up $0.12 | $257.31 | $257.14 | 1,300 |
| 01:57 PM | $257.11 | Up $0.00 | $257.11 | $257.08 | 800 |
| 01:55 PM | $257.11 | Down $ -0.09 | $257.17 | $257.11 | 400 |
| 01:55 PM | $257.11 | Up $0.00 | $257.17 | $257.11 | 0 |
| 01:54 PM | $257.20 | Down $ -0.05 | $257.28 | $257.20 | 200 |
| 01:53 PM | $257.25 | Down $ -0.05 | $257.25 | $257.25 | 100 |
| 01:52 PM | $257.30 | Up $0.06 | $257.31 | $257.27 | 300 |
| 01:50 PM | $257.24 | Up $0.12 | $257.24 | $257.16 | 200 |
| 01:50 PM | $257.24 | Up $0.00 | $257.24 | $257.16 | 0 |
| 01:49 PM | $257.12 | Up $0.16 | $257.12 | $256.95 | 900 |
| 01:48 PM | $256.96 | Up $0.01 | $256.96 | $256.87 | 300 |
| 01:47 PM | $256.95 | Up $0.08 | $256.95 | $256.86 | 700 |
| 01:46 PM | $256.87 | Down $ -0.05 | $256.87 | $256.87 | 100 |
| 01:45 PM | $256.92 | Up $0.08 | $256.93 | $256.78 | 400 |
| 01:44 PM | $256.84 | Down $ -0.02 | $256.84 | $256.84 | 200 |
| 01:43 PM | $256.86 | Down $ -0.06 | $256.86 | $256.86 | 100 |
| 01:40 PM | $256.92 | Up $0.05 | $256.94 | $256.86 | 1,000 |
| 01:40 PM | $256.92 | Up $0.00 | $256.94 | $256.86 | 0 |
| 01:40 PM | $256.92 | Up $0.00 | $256.94 | $256.86 | 0 |
| 01:39 PM | $256.87 | Up $0.05 | $256.94 | $256.85 | 600 |
| 01:38 PM | $256.82 | Up $0.01 | $256.89 | $256.82 | 500 |
| 01:37 PM | $256.81 | Up $0.01 | $256.82 | $256.80 | 400 |
| 01:35 PM | $256.80 | Down $ -0.07 | $256.80 | $256.80 | 300 |
| 01:35 PM | $256.80 | Up $0.00 | $256.80 | $256.80 | 0 |
| 01:34 PM | $256.87 | Down $ -0.02 | $256.95 | $256.86 | 900 |
| 01:33 PM | $256.89 | Up $0.12 | $256.89 | $256.88 | 200 |
| 01:32 PM | $256.77 | Down $ -0.05 | $256.77 | $256.77 | 100 |
| 01:31 PM | $256.82 | Down $ -0.19 | $256.98 | $256.82 | 800 |
| 01:30 PM | $257.01 | Up $0.19 | $257.01 | $256.88 | 400 |
| 01:29 PM | $256.82 | Up $0.02 | $256.82 | $256.78 | 200 |
| 01:28 PM | $256.80 | Down $ -0.07 | $256.80 | $256.80 | 500 |
| 01:27 PM | $256.87 | Up $0.10 | $256.87 | $256.77 | 1,200 |
| 01:26 PM | $256.77 | Up $0.05 | $256.77 | $256.77 | 200 |
| 01:25 PM | $256.72 | Down $ -0.14 | $256.86 | $256.70 | 700 |
| 01:24 PM | $256.86 | Up $0.00 | $256.86 | $256.86 | 100 |
| 01:23 PM | $256.86 | Up $0.02 | $256.86 | $256.78 | 500 |
| 01:22 PM | $256.84 | Up $0.07 | $256.84 | $256.84 | 100 |
| 01:21 PM | $256.77 | Up $0.03 | $256.77 | $256.77 | 100 |
| 01:20 PM | $256.74 | Down $ -0.02 | $256.74 | $256.74 | 100 |
| 01:19 PM | $256.76 | Up $0.01 | $256.84 | $256.75 | 500 |
| 01:18 PM | $256.75 | Up $0.05 | $256.75 | $256.62 | 1,100 |
| 01:17 PM | $256.70 | Down $ -0.07 | $256.77 | $256.70 | 400 |
| 01:16 PM | $256.77 | Down $ -0.03 | $256.81 | $256.75 | 700 |
| 01:15 PM | $256.80 | Up $0.09 | $256.80 | $256.80 | 100 |
| 01:14 PM | $256.71 | Up $0.05 | $256.73 | $256.70 | 300 |
| 01:13 PM | $256.66 | Down $ -0.17 | $256.75 | $256.66 | 200 |
| 01:12 PM | $256.83 | Down $ -0.21 | $256.89 | $256.83 | 500 |
| 01:11 PM | $257.04 | Up $0.14 | $257.04 | $256.93 | 600 |
| 01:10 PM | $256.90 | Up $0.09 | $256.90 | $256.72 | 900 |
| 01:09 PM | $256.81 | Up $0.03 | $256.81 | $256.67 | 700 |
| 01:08 PM | $256.78 | Down $ -0.11 | $256.80 | $256.76 | 900 |
| 01:06 PM | $256.89 | Down $ -0.09 | $256.91 | $256.89 | 200 |
| 01:06 PM | $256.89 | Up $0.00 | $256.91 | $256.89 | 0 |
| 01:05 PM | $256.98 | Down $ -0.06 | $257.00 | $256.98 | 200 |
| 01:04 PM | $257.04 | Down $ -0.02 | $257.04 | $256.93 | 700 |
| 01:03 PM | $257.06 | Down $ -0.14 | $257.13 | $257.06 | 300 |
| 01:02 PM | $257.20 | Up $0.00 | $257.22 | $257.20 | 400 |
| 01:01 PM | $257.20 | Up $0.03 | $257.34 | $257.20 | 800 |
| 01:00 PM | $257.17 | Up $0.16 | $257.17 | $257.05 | 600 |
| 12:59 PM | $257.01 | Down $ -0.09 | $257.02 | $257.01 | 300 |
| 12:57 PM | $257.10 | Down $ -0.01 | $257.10 | $257.03 | 400 |
| 12:57 PM | $257.10 | Up $0.00 | $257.10 | $257.03 | 0 |
| 12:56 PM | $257.11 | Down $ -0.10 | $257.25 | $257.11 | 400 |
| 12:55 PM | $257.21 | Down $ -0.15 | $257.31 | $257.21 | 900 |
| 12:53 PM | $257.36 | Down $ -0.05 | $257.36 | $257.36 | 100 |
| 12:53 PM | $257.36 | Up $0.00 | $257.36 | $257.36 | 0 |
| 12:52 PM | $257.41 | Up $0.09 | $257.41 | $257.34 | 1,000 |
| 12:50 PM | $257.32 | Down $ -0.11 | $257.36 | $257.32 | 200 |
| 12:50 PM | $257.32 | Up $0.00 | $257.36 | $257.32 | 0 |
| 12:49 PM | $257.43 | Up $0.13 | $257.43 | $257.36 | 800 |
| 12:48 PM | $257.30 | Down $ -0.01 | $257.30 | $257.30 | 200 |
| 12:47 PM | $257.31 | Down $ -0.09 | $257.34 | $257.31 | 200 |
| 12:46 PM | $257.40 | Up $0.09 | $257.52 | $257.40 | 700 |
| 12:45 PM | $257.31 | Down $ -0.06 | $257.38 | $257.30 | 500 |
| 12:44 PM | $257.37 | Up $0.08 | $257.37 | $257.35 | 500 |
| 12:43 PM | $257.29 | Up $0.07 | $257.29 | $257.29 | 100 |
| 12:42 PM | $257.22 | Up $0.11 | $257.22 | $257.09 | 600 |
| 12:40 PM | $257.11 | Down $ -0.11 | $257.15 | $257.11 | 300 |
| 12:40 PM | $257.11 | Up $0.00 | $257.15 | $257.11 | 0 |
| 12:39 PM | $257.22 | Up $0.14 | $257.22 | $257.08 | 700 |
| 12:38 PM | $257.08 | Down $ -0.21 | $257.27 | $257.08 | 1,000 |
| 12:37 PM | $257.29 | Up $0.05 | $257.29 | $257.27 | 400 |
| 12:36 PM | $257.24 | Down $ -0.22 | $257.33 | $257.24 | 200 |
| 12:35 PM | $257.46 | Up $0.05 | $257.46 | $257.45 | 200 |
| 12:34 PM | $257.41 | Up $0.05 | $257.41 | $257.41 | 100 |
| 12:33 PM | $257.36 | Up $0.06 | $257.36 | $257.32 | 200 |
| 12:30 PM | $257.30 | Up $0.05 | $257.39 | $257.17 | 800 |
| 12:30 PM | $257.30 | Up $0.00 | $257.39 | $257.17 | 0 |
| 12:30 PM | $257.30 | Up $0.00 | $257.39 | $257.17 | 0 |
| 12:29 PM | $257.25 | Down $ -0.11 | $257.35 | $257.25 | 400 |
| 12:27 PM | $257.36 | Down $ -0.04 | $257.48 | $257.36 | 800 |
| 12:27 PM | $257.36 | Up $0.00 | $257.48 | $257.36 | 0 |
| 12:24 PM | $257.40 | Up $0.11 | $257.49 | $257.34 | 700 |
| 12:24 PM | $257.40 | Up $0.00 | $257.49 | $257.34 | 0 |
| 12:24 PM | $257.40 | Up $0.00 | $257.49 | $257.34 | 0 |
| 12:23 PM | $257.29 | Down $ -0.21 | $257.49 | $257.29 | 400 |
| 12:22 PM | $257.50 | Up $0.06 | $257.50 | $257.50 | 200 |
| 12:21 PM | $257.44 | Up $0.07 | $257.44 | $257.44 | 200 |
| 12:20 PM | $257.37 | Up $0.01 | $257.37 | $257.23 | 700 |
| 12:18 PM | $257.36 | Down $ -0.07 | $257.36 | $257.36 | 100 |
| 12:18 PM | $257.36 | Up $0.00 | $257.36 | $257.36 | 0 |
| 12:17 PM | $257.43 | Up $0.08 | $257.43 | $257.30 | 500 |
| 12:16 PM | $257.35 | Up $0.00 | $257.35 | $257.35 | 100 |
| 12:15 PM | $257.35 | Up $0.01 | $257.39 | $257.35 | 500 |
| 12:14 PM | $257.34 | Up $0.16 | $257.34 | $257.34 | 100 |
| 12:11 PM | $257.18 | Up $0.01 | $257.24 | $257.16 | 400 |
| 12:11 PM | $257.18 | Up $0.00 | $257.24 | $257.16 | 0 |
| 12:11 PM | $257.18 | Up $0.00 | $257.24 | $257.16 | 0 |
| 12:10 PM | $257.17 | Up $0.08 | $257.17 | $257.17 | 100 |
| 12:08 PM | $257.09 | Up $0.09 | $257.09 | $257.06 | 800 |
| 12:08 PM | $257.09 | Up $0.00 | $257.09 | $257.06 | 0 |
| 12:07 PM | $257.00 | Up $0.07 | $257.07 | $256.99 | 1,200 |
| 12:06 PM | $256.93 | Up $0.07 | $256.93 | $256.93 | 100 |
| 12:05 PM | $256.86 | Down $ -0.16 | $257.05 | $256.86 | 900 |
| 12:04 PM | $257.02 | Up $0.27 | $257.02 | $256.86 | 300 |
| 12:01 PM | $256.75 | Up $0.29 | $256.75 | $256.66 | 700 |
| 12:01 PM | $256.75 | Up $0.00 | $256.75 | $256.66 | 0 |
| 12:01 PM | $256.75 | Up $0.00 | $256.75 | $256.66 | 0 |
| 12:00 PM | $256.46 | Down $ -0.04 | $256.55 | $256.46 | 300 |
| 11:58 AM | $256.50 | Up $0.07 | $256.50 | $256.39 | 500 |
| 11:58 AM | $256.50 | Up $0.00 | $256.50 | $256.39 | 0 |
| 11:57 AM | $256.43 | Down $ -0.20 | $256.56 | $256.43 | 500 |
| 11:56 AM | $256.63 | Up $0.21 | $256.63 | $256.45 | 1,100 |
| 11:54 AM | $256.42 | Down $ -0.13 | $256.47 | $256.42 | 400 |
| 11:54 AM | $256.42 | Up $0.00 | $256.47 | $256.42 | 0 |
| 11:53 AM | $256.55 | Up $0.02 | $256.55 | $256.44 | 200 |
| 11:52 AM | $256.53 | Up $0.15 | $256.53 | $256.44 | 800 |
| 11:51 AM | $256.38 | Down $ -0.01 | $256.49 | $256.36 | 700 |
| 11:50 AM | $256.39 | Up $0.12 | $256.46 | $256.33 | 1,200 |
| 11:49 AM | $256.27 | Down $ -0.06 | $256.29 | $256.27 | 400 |
| 11:48 AM | $256.33 | Down $ -0.01 | $256.33 | $256.29 | 500 |
| 11:47 AM | $256.34 | Up $0.11 | $256.43 | $256.29 | 2,300 |
| 11:46 AM | $256.23 | Up $0.08 | $256.23 | $256.18 | 800 |
| 11:45 AM | $256.16 | Up $0.02 | $256.20 | $256.13 | 1,300 |
| 11:44 AM | $256.13 | Down $ -0.01 | $256.21 | $256.13 | 1,200 |
| 11:43 AM | $256.14 | Up $0.07 | $256.14 | $256.14 | 100 |
| 11:42 AM | $256.07 | Up $0.01 | $256.11 | $256.04 | 500 |
| 11:41 AM | $256.06 | Up $0.07 | $256.06 | $256.03 | 600 |
| 11:40 AM | $255.99 | Up $0.03 | $255.99 | $255.86 | 1,100 |
| 11:39 AM | $255.96 | Up $0.17 | $255.99 | $255.72 | 2,800 |
| 11:38 AM | $255.79 | Up $0.02 | $255.79 | $255.75 | 400 |
| 11:37 AM | $255.77 | Up $0.01 | $255.78 | $255.72 | 600 |
| 11:36 AM | $255.77 | Down $ -0.19 | $255.79 | $255.77 | 300 |
| 11:35 AM | $255.95 | Down $ -0.09 | $255.99 | $255.95 | 200 |
| 11:34 AM | $256.04 | Down $ -0.14 | $256.17 | $255.91 | 1,300 |
| 11:33 AM | $256.18 | Up $0.21 | $256.24 | $255.89 | 4,300 |
| 11:32 AM | $255.97 | Down $ -0.11 | $256.09 | $255.95 | 5,400 |
| 11:31 AM | $256.08 | Down $ -0.16 | $256.17 | $256.08 | 1,300 |
| 11:30 AM | $256.24 | Down $ -0.11 | $256.26 | $256.24 | 200 |
| 11:29 AM | $256.35 | Up $0.12 | $256.35 | $256.25 | 200 |
| 11:28 AM | $256.23 | Up $0.13 | $256.23 | $256.11 | 1,100 |
| 11:27 AM | $256.10 | Up $0.00 | $256.18 | $256.07 | 1,200 |
| 11:26 AM | $256.10 | Up $0.08 | $256.10 | $256.01 | 1,100 |
| 11:25 AM | $256.02 | Down $ -0.02 | $256.06 | $255.96 | 600 |
| 11:24 AM | $256.04 | Up $0.07 | $256.16 | $256.01 | 2,000 |
| 11:23 AM | $255.98 | Down $ -0.10 | $256.01 | $255.92 | 500 |
| 11:22 AM | $256.08 | Down $ -0.09 | $256.11 | $256.08 | 200 |
| 11:21 AM | $256.17 | Down $ -0.01 | $256.19 | $256.17 | 200 |
| 11:20 AM | $256.18 | Down $ -0.07 | $256.24 | $256.18 | 400 |
| 11:19 AM | $256.25 | Up $0.12 | $256.29 | $256.25 | 300 |
| 11:18 AM | $256.13 | Down $ -0.03 | $256.14 | $256.13 | 200 |
| 11:17 AM | $256.16 | Down $ -0.14 | $256.23 | $256.16 | 400 |
| 11:16 AM | $256.30 | Down $ -0.17 | $256.37 | $256.30 | 900 |
| 11:15 AM | $256.47 | Up $0.11 | $256.47 | $256.37 | 300 |
| 11:14 AM | $256.36 | Up $0.02 | $256.36 | $256.36 | 100 |
| 11:13 AM | $256.34 | Up $0.04 | $256.50 | $256.32 | 1,200 |
| 11:12 AM | $256.30 | Up $0.03 | $256.33 | $256.28 | 700 |
| 11:11 AM | $256.27 | Down $ -0.03 | $256.27 | $256.27 | 100 |
| 11:10 AM | $256.30 | Down $ -0.05 | $256.39 | $256.30 | 900 |
| 11:09 AM | $256.35 | Down $ -0.11 | $256.41 | $256.35 | 300 |
| 11:08 AM | $256.46 | Down $ -0.02 | $256.58 | $256.46 | 700 |
| 11:07 AM | $256.48 | Up $0.08 | $256.52 | $256.40 | 300 |
| 11:06 AM | $256.40 | Down $ -0.03 | $256.40 | $256.40 | 100 |
| 11:05 AM | $256.43 | Down $ -0.03 | $256.53 | $256.43 | 900 |
| 11:04 AM | $256.46 | Up $0.00 | $256.60 | $256.46 | 800 |
| 11:03 AM | $256.46 | Up $0.18 | $256.50 | $256.39 | 900 |
| 11:02 AM | $256.28 | Up $0.01 | $256.33 | $256.17 | 800 |
| 11:01 AM | $256.27 | Up $0.03 | $256.27 | $256.27 | 100 |
| 11:00 AM | $256.24 | Up $0.07 | $256.36 | $256.10 | 800 |
| 10:59 AM | $256.17 | Up $0.06 | $256.17 | $256.17 | 100 |
| 10:58 AM | $256.11 | Down $ -0.04 | $256.13 | $256.11 | 300 |
| 10:57 AM | $256.15 | Down $ -0.08 | $256.20 | $256.15 | 500 |
| 10:55 AM | $256.23 | Down $ -0.05 | $256.29 | $256.23 | 400 |
| 10:55 AM | $256.23 | Up $0.00 | $256.29 | $256.23 | 0 |
| 10:54 AM | $256.28 | Up $0.07 | $256.32 | $256.28 | 700 |
| 10:53 AM | $256.21 | Down $ -0.12 | $256.34 | $256.21 | 900 |
| 10:52 AM | $256.33 | Up $0.33 | $256.33 | $256.08 | 600 |
| 10:51 AM | $256.00 | Down $ -0.07 | $256.01 | $256.00 | 300 |
| 10:50 AM | $256.07 | Up $0.06 | $256.07 | $255.94 | 400 |
| 10:48 AM | $256.01 | Down $ -0.51 | $256.31 | $256.01 | 800 |
| 10:48 AM | $256.01 | Up $0.00 | $256.31 | $256.01 | 0 |
| 10:46 AM | $256.52 | Up $0.01 | $256.52 | $256.51 | 500 |
| 10:46 AM | $256.52 | Up $0.00 | $256.52 | $256.51 | 0 |
| 10:45 AM | $256.51 | Down $ -0.28 | $256.61 | $256.51 | 500 |
| 10:43 AM | $256.79 | Down $ -0.07 | $256.79 | $256.79 | 200 |
| 10:43 AM | $256.79 | Up $0.00 | $256.79 | $256.79 | 0 |
| 10:42 AM | $256.86 | Up $0.08 | $256.86 | $256.86 | 100 |
| 10:41 AM | $256.78 | Down $ -0.21 | $257.11 | $256.78 | 900 |
| 10:40 AM | $256.99 | Up $0.26 | $256.99 | $256.79 | 600 |
| 10:39 AM | $256.73 | Up $0.16 | $256.73 | $256.47 | 900 |
| 10:37 AM | $256.57 | Up $0.15 | $256.64 | $256.49 | 700 |
| 10:37 AM | $256.57 | Up $0.00 | $256.64 | $256.49 | 0 |
| 10:36 AM | $256.42 | Down $ -0.15 | $256.44 | $256.42 | 300 |
| 10:35 AM | $256.57 | Up $0.14 | $256.57 | $256.43 | 300 |
| 10:34 AM | $256.43 | Down $ -0.11 | $256.50 | $256.43 | 300 |
| 10:33 AM | $256.54 | Up $0.28 | $256.54 | $256.28 | 1,200 |
| 10:32 AM | $256.26 | Down $ -0.29 | $256.48 | $256.26 | 600 |
| 10:31 AM | $256.55 | Down $ -0.15 | $256.65 | $256.55 | 400 |
| 10:30 AM | $256.70 | Down $ -0.44 | $257.06 | $256.70 | 1,300 |
| 10:29 AM | $257.14 | Up $0.29 | $257.14 | $256.95 | 900 |
| 10:28 AM | $256.85 | Up $0.07 | $256.95 | $256.79 | 700 |
| 10:27 AM | $256.78 | Up $0.15 | $256.84 | $256.73 | 500 |
| 10:26 AM | $256.63 | Down $ -0.10 | $256.70 | $256.63 | 400 |
| 10:25 AM | $256.73 | Up $0.14 | $256.73 | $256.59 | 400 |
| 10:24 AM | $256.59 | Up $0.04 | $256.59 | $256.59 | 100 |
| 10:23 AM | $256.55 | Up $0.33 | $256.55 | $256.24 | 500 |
| 10:22 AM | $256.22 | Up $0.28 | $256.22 | $256.00 | 800 |
| 10:21 AM | $255.94 | Down $ -0.29 | $256.15 | $255.77 | 1,800 |
| 10:20 AM | $256.23 | Down $ -0.14 | $256.33 | $256.23 | 600 |
| 10:19 AM | $256.37 | Up $0.26 | $256.51 | $256.19 | 900 |
| 10:18 AM | $256.11 | Up $0.01 | $256.11 | $255.92 | 1,400 |
| 10:17 AM | $256.10 | Down $ -0.14 | $256.10 | $255.98 | 600 |
| 10:15 AM | $256.24 | Up $0.19 | $256.24 | $255.91 | 1,300 |
| 10:15 AM | $256.24 | Up $0.00 | $256.24 | $255.91 | 0 |
| 10:14 AM | $256.05 | Up $0.13 | $256.05 | $255.92 | 700 |
| 10:13 AM | $255.92 | Down $ -0.18 | $256.20 | $255.92 | 1,100 |
| 10:12 AM | $256.10 | Up $0.03 | $256.16 | $256.10 | 700 |
| 10:11 AM | $256.07 | Down $ -0.11 | $256.25 | $256.07 | 1,000 |
| 10:10 AM | $256.18 | Down $ -0.19 | $256.38 | $256.11 | 900 |
| 10:09 AM | $256.37 | Up $0.22 | $256.46 | $256.22 | 1,600 |
| 10:08 AM | $256.15 | Up $0.13 | $256.15 | $255.92 | 700 |
| 10:07 AM | $256.02 | Down $ -0.07 | $256.02 | $255.84 | 700 |
| 10:06 AM | $256.09 | Down $ -0.32 | $256.38 | $255.97 | 900 |
| 10:05 AM | $256.41 | Down $ -0.33 | $256.84 | $256.41 | 700 |
| 10:04 AM | $256.74 | Up $0.02 | $256.80 | $256.62 | 1,200 |
| 10:03 AM | $256.72 | Up $0.48 | $256.72 | $256.18 | 900 |
| 10:02 AM | $256.24 | Down $ -0.05 | $256.28 | $256.24 | 300 |
| 10:01 AM | $256.29 | Up $0.24 | $256.44 | $256.16 | 1,100 |
| 10:00 AM | $256.05 | Down $ -0.46 | $256.41 | $256.05 | 1,500 |
| 09:58 AM | $256.51 | Down $ -0.20 | $256.63 | $256.51 | 500 |
| 09:58 AM | $256.51 | Up $0.00 | $256.63 | $256.51 | 0 |
| 09:57 AM | $256.71 | Down $ -0.07 | $256.81 | $256.71 | 300 |
| 09:56 AM | $256.78 | Up $0.29 | $256.78 | $256.56 | 600 |
| 09:55 AM | $256.49 | Down $ -0.02 | $256.64 | $256.41 | 900 |
| 09:54 AM | $256.51 | Down $ -0.06 | $256.66 | $256.51 | 600 |
| 09:53 AM | $256.57 | Down $ -0.23 | $256.80 | $256.57 | 500 |
| 09:52 AM | $256.80 | Down $ -0.15 | $257.09 | $256.80 | 600 |
| 09:51 AM | $256.95 | Down $ -0.08 | $257.01 | $256.81 | 700 |
| 09:50 AM | $257.03 | Up $0.30 | $257.08 | $256.88 | 1,200 |
| 09:49 AM | $256.73 | Down $ -0.19 | $257.15 | $256.71 | 2,200 |
| 09:48 AM | $256.92 | Down $ -0.08 | $257.21 | $256.92 | 1,000 |
| 09:47 AM | $257.00 | Down $ -0.23 | $257.17 | $257.00 | 500 |
| 09:46 AM | $257.23 | Down $ -0.05 | $257.34 | $257.14 | 1,600 |
| 09:45 AM | $257.28 | Up $0.47 | $257.45 | $256.78 | 4,000 |
| 09:44 AM | $256.81 | Up $0.70 | $256.82 | $256.14 | 2,000 |
| 09:43 AM | $256.11 | Down $ -0.10 | $256.55 | $256.09 | 2,100 |
| 09:42 AM | $256.21 | Down $ -0.26 | $256.45 | $256.00 | 5,100 |
| 09:41 AM | $256.47 | Down $ -0.33 | $256.68 | $256.40 | 1,500 |
| 09:40 AM | $256.80 | Down $ -0.31 | $257.01 | $256.37 | 7,500 |
| 09:39 AM | $257.11 | Up $0.36 | $257.11 | $257.10 | 200 |
| 09:35 AM | $256.75 | Down $ -0.33 | $256.75 | $256.75 | 200 |
| 09:35 AM | $256.75 | Up $0.00 | $256.75 | $256.75 | 0 |
| 09:35 AM | $256.75 | Up $0.00 | $256.75 | $256.75 | 0 |
| 09:35 AM | $256.75 | Up $0.00 | $256.75 | $256.75 | 0 |
| 09:34 AM | $257.08 | Down $ -0.60 | $257.50 | $256.84 | 1,400 |
| 09:32 AM | $257.68 | Down $ -0.68 | $257.85 | $257.68 | 600 |
| 09:32 AM | $257.68 | Up $0.00 | $257.85 | $257.68 | 0 |
| 09:31 AM | $258.36 | Up $0.09 | $258.36 | $258.36 | 200 |
| 09:30 AM | $258.27 | Down $ -0.47 | $258.77 | $257.03 | 2,100 |
| Previous close | $258.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/07/2025 | $261.92 | $262.59 | $263.55 | $261.51 | 281,200 |
| 29/07/2025 | $264.24 | $262.47 | $264.38 | $262.29 | 337,300 |
| 28/07/2025 | $255.57 | $256.83 | $256.84 | $255.19 | 213,400 |
| 25/07/2025 | $256.30 | $257.81 | $258.18 | $256.24 | 452,500 |
| 24/07/2025 | $257.03 | $257.15 | $258.31 | $256.20 | 317,900 |
| 23/07/2025 | $250.58 | $250.98 | $251.53 | $250.21 | 237,200 |
| 22/07/2025 | $251.48 | $251.06 | $252.23 | $250.49 | 191,500 |
| 16/07/2025 | $250.29 | $249.32 | $250.55 | $248.43 | 218,300 |
| 15/07/2025 | $252.06 | $251.29 | $253.83 | $251.25 | 261,100 |
| 14/07/2025 | $252.71 | $252.98 | $253.39 | $252.35 | 379,700 |
| 11/07/2025 | $251.03 | $250.34 | $251.47 | $249.33 | 266,800 |
| 10/07/2025 | $248.80 | $248.51 | $250.47 | $248.29 | 220,600 |
| 09/07/2025 | $249.13 | $247.91 | $249.55 | $247.48 | 430,800 |
| 08/07/2025 | $248.00 | $247.20 | $248.03 | $246.05 | 303,900 |
| 07/07/2025 | $248.99 | $246.67 | $249.26 | $246.60 | 296,800 |
| 04/07/2025 | $244.68 | $245.28 | $245.42 | $244.44 | 57,400 |
| 03/07/2025 | $244.31 | $244.89 | $245.91 | $243.56 | 122,700 |
| 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 |
Graphs are not available, please refer to the detailed table