Find a quote
WASTE CONNECTIONS INC
239.36 Up 2.96 (1.24 %)
Delayed : 2026/07/24 17:40:00
- Previous close $236.40
- Opening $237.24
- Today High $240.07
- Today Low $236.16
- Price Bid $237.00
- Price Ask $237.00
- 52 Weeks High $264.58
- 52 Weeks Low $203.46
- Size Bid 1
- Size Ask 1
- Volume 381,161
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $239.36 | Up $0.34 | $239.36 | $239.36 | 54,200 |
| 03:59 PM | $239.02 | Down $ -0.06 | $239.24 | $238.79 | 13,100 |
| 03:58 PM | $239.08 | Down $ -0.21 | $239.30 | $239.08 | 7,700 |
| 03:57 PM | $239.29 | Down $ -0.17 | $239.49 | $239.29 | 5,400 |
| 03:56 PM | $239.46 | Down $ -0.27 | $239.79 | $239.46 | 4,200 |
| 03:55 PM | $239.73 | Down $ -0.29 | $240.01 | $239.70 | 5,000 |
| 03:54 PM | $240.02 | Up $0.04 | $240.07 | $239.89 | 5,000 |
| 03:53 PM | $239.98 | Up $0.19 | $240.01 | $239.81 | 2,800 |
| 03:52 PM | $239.79 | Down $ -0.01 | $239.80 | $239.66 | 2,600 |
| 03:51 PM | $239.80 | Down $ -0.05 | $239.87 | $239.72 | 4,800 |
| 03:50 PM | $239.85 | Up $0.34 | $239.86 | $239.56 | 1,400 |
| 03:49 PM | $239.51 | Up $0.31 | $239.51 | $239.21 | 2,000 |
| 03:48 PM | $239.20 | Down $ -0.14 | $239.23 | $239.08 | 4,600 |
| 03:47 PM | $239.33 | Down $ -0.26 | $239.59 | $239.33 | 1,400 |
| 03:46 PM | $239.59 | Down $ -0.02 | $239.59 | $239.59 | 100 |
| 03:45 PM | $239.61 | Down $ -0.13 | $239.70 | $239.61 | 1,500 |
| 03:44 PM | $239.74 | Down $ -0.22 | $239.88 | $239.74 | 1,100 |
| 03:42 PM | $239.96 | Up $0.07 | $239.96 | $239.96 | 100 |
| 03:42 PM | $239.96 | Up $0.00 | $239.96 | $239.96 | 0 |
| 03:41 PM | $239.89 | Up $0.18 | $239.89 | $239.72 | 900 |
| 03:40 PM | $239.71 | Down $ -0.11 | $239.76 | $239.63 | 1,200 |
| 03:39 PM | $239.82 | Up $0.09 | $239.82 | $239.76 | 300 |
| 03:38 PM | $239.73 | Up $0.03 | $239.76 | $239.70 | 500 |
| 03:37 PM | $239.70 | Down $ -0.12 | $239.83 | $239.69 | 2,000 |
| 03:35 PM | $239.82 | Up $0.00 | $239.88 | $239.82 | 300 |
| 03:35 PM | $239.82 | Up $0.00 | $239.88 | $239.82 | 0 |
| 03:34 PM | $239.82 | Up $0.06 | $239.82 | $239.76 | 800 |
| 03:33 PM | $239.76 | Up $0.03 | $239.76 | $239.76 | 100 |
| 03:32 PM | $239.73 | Up $0.08 | $239.73 | $239.66 | 400 |
| 03:31 PM | $239.65 | Up $0.16 | $239.65 | $239.54 | 500 |
| 03:29 PM | $239.49 | Up $0.03 | $239.49 | $239.45 | 300 |
| 03:29 PM | $239.49 | Up $0.00 | $239.49 | $239.45 | 0 |
| 03:28 PM | $239.46 | Down $ -0.19 | $239.58 | $239.46 | 400 |
| 03:27 PM | $239.65 | Down $ -0.06 | $239.73 | $239.65 | 700 |
| 03:26 PM | $239.71 | Down $ -0.09 | $239.71 | $239.71 | 100 |
| 03:23 PM | $239.80 | Up $0.08 | $239.80 | $239.72 | 400 |
| 03:23 PM | $239.80 | Up $0.00 | $239.80 | $239.72 | 0 |
| 03:23 PM | $239.80 | Up $0.00 | $239.80 | $239.72 | 0 |
| 03:22 PM | $239.72 | Down $ -0.13 | $239.79 | $239.72 | 400 |
| 03:21 PM | $239.85 | Up $0.05 | $239.85 | $239.85 | 100 |
| 03:20 PM | $239.80 | Up $0.02 | $239.80 | $239.80 | 100 |
| 03:19 PM | $239.78 | Up $0.05 | $239.78 | $239.75 | 200 |
| 03:18 PM | $239.73 | Up $0.19 | $239.73 | $239.58 | 600 |
| 03:17 PM | $239.54 | Down $ -0.31 | $239.74 | $239.54 | 200 |
| 03:16 PM | $239.85 | Down $ -0.22 | $240.03 | $239.81 | 900 |
| 03:15 PM | $240.07 | Up $0.16 | $240.07 | $239.91 | 1,100 |
| 03:14 PM | $239.91 | Down $ -0.09 | $239.97 | $239.91 | 300 |
| 03:13 PM | $239.99 | Up $0.15 | $239.99 | $239.80 | 800 |
| 03:12 PM | $239.84 | Up $0.20 | $239.84 | $239.69 | 700 |
| 03:11 PM | $239.64 | Down $ -0.02 | $239.64 | $239.61 | 500 |
| 03:10 PM | $239.66 | Down $ -0.06 | $239.66 | $239.62 | 900 |
| 03:09 PM | $239.72 | Up $0.11 | $239.72 | $239.67 | 400 |
| 03:08 PM | $239.61 | Up $0.10 | $239.61 | $239.56 | 500 |
| 03:07 PM | $239.51 | Up $0.13 | $239.51 | $239.43 | 500 |
| 03:06 PM | $239.38 | Down $ -0.03 | $239.38 | $239.38 | 100 |
| 03:05 PM | $239.41 | Up $0.03 | $239.41 | $239.40 | 300 |
| 03:04 PM | $239.38 | Up $0.07 | $239.38 | $239.35 | 300 |
| 03:03 PM | $239.31 | Down $ -0.10 | $239.49 | $239.31 | 5,900 |
| 03:02 PM | $239.42 | Down $0.00 | $239.42 | $239.42 | 200 |
| 03:01 PM | $239.42 | Up $0.21 | $239.42 | $239.37 | 300 |
| 03:00 PM | $239.21 | Up $0.07 | $239.21 | $239.17 | 400 |
| 02:58 PM | $239.14 | Up $0.15 | $239.14 | $239.06 | 900 |
| 02:58 PM | $239.14 | Up $0.00 | $239.14 | $239.06 | 0 |
| 02:57 PM | $238.99 | Down $ -0.13 | $239.15 | $238.99 | 300 |
| 02:56 PM | $239.12 | Down $ -0.01 | $239.12 | $239.12 | 300 |
| 02:55 PM | $239.13 | Down $ -0.03 | $239.19 | $239.12 | 500 |
| 02:54 PM | $239.16 | Up $0.02 | $239.16 | $239.16 | 100 |
| 02:53 PM | $239.14 | Up $0.14 | $239.14 | $239.05 | 400 |
| 02:52 PM | $239.00 | Down $ -0.02 | $239.00 | $239.00 | 100 |
| 02:51 PM | $239.02 | Down $ -0.07 | $239.02 | $239.02 | 100 |
| 02:50 PM | $239.09 | Up $0.00 | $239.09 | $239.09 | 100 |
| 02:49 PM | $239.09 | Up $0.08 | $239.09 | $239.00 | 300 |
| 02:48 PM | $239.01 | Down $ -0.02 | $239.09 | $239.01 | 900 |
| 02:47 PM | $239.03 | Up $0.00 | $239.03 | $239.03 | 300 |
| 02:46 PM | $239.03 | Down $ -0.14 | $239.17 | $239.03 | 500 |
| 02:44 PM | $239.17 | Down $ -0.04 | $239.17 | $239.17 | 100 |
| 02:44 PM | $239.17 | Up $0.00 | $239.17 | $239.17 | 0 |
| 02:42 PM | $239.21 | Down $ -0.06 | $239.22 | $239.21 | 600 |
| 02:42 PM | $239.21 | Up $0.00 | $239.22 | $239.21 | 0 |
| 02:41 PM | $239.27 | Up $0.13 | $239.27 | $239.17 | 700 |
| 02:40 PM | $239.14 | Up $0.03 | $239.14 | $239.14 | 100 |
| 02:39 PM | $239.11 | Up $0.19 | $239.11 | $238.98 | 400 |
| 02:38 PM | $238.92 | Down $ -0.07 | $238.92 | $238.92 | 100 |
| 02:37 PM | $238.99 | Down $ -0.11 | $238.99 | $238.99 | 100 |
| 02:35 PM | $239.10 | Up $0.04 | $239.10 | $239.10 | 100 |
| 02:35 PM | $239.10 | Up $0.00 | $239.10 | $239.10 | 0 |
| 02:34 PM | $239.06 | Down $ -0.09 | $239.06 | $239.06 | 100 |
| 02:33 PM | $239.15 | Up $0.11 | $239.17 | $239.05 | 600 |
| 02:32 PM | $239.04 | Up $0.03 | $239.04 | $239.02 | 500 |
| 02:31 PM | $239.01 | Up $0.10 | $239.01 | $238.93 | 300 |
| 02:30 PM | $238.91 | Up $0.04 | $238.91 | $238.89 | 200 |
| 02:29 PM | $238.87 | Up $0.05 | $238.88 | $238.87 | 200 |
| 02:28 PM | $238.82 | Up $0.02 | $238.87 | $238.82 | 300 |
| 02:27 PM | $238.80 | Down $ -0.11 | $238.81 | $238.80 | 200 |
| 02:26 PM | $238.91 | Up $0.02 | $238.91 | $238.91 | 100 |
| 02:25 PM | $238.89 | Up $0.12 | $238.89 | $238.81 | 500 |
| 02:24 PM | $238.77 | Up $0.02 | $238.81 | $238.75 | 1,400 |
| 02:23 PM | $238.75 | Up $0.05 | $238.76 | $238.75 | 500 |
| 02:21 PM | $238.70 | Down $ -0.07 | $238.70 | $238.70 | 100 |
| 02:21 PM | $238.70 | Up $0.00 | $238.70 | $238.70 | 0 |
| 02:20 PM | $238.77 | Up $0.04 | $238.77 | $238.77 | 100 |
| 02:19 PM | $238.73 | Down $ -0.07 | $238.83 | $238.73 | 2,000 |
| 02:18 PM | $238.80 | Up $0.06 | $238.81 | $238.80 | 300 |
| 02:17 PM | $238.74 | Down $ -0.07 | $238.74 | $238.74 | 100 |
| 02:16 PM | $238.81 | Down $ -0.11 | $238.81 | $238.81 | 100 |
| 02:15 PM | $238.92 | Up $0.21 | $238.92 | $238.77 | 500 |
| 02:13 PM | $238.71 | Down $ -0.24 | $238.96 | $238.71 | 3,000 |
| 02:13 PM | $238.71 | Up $0.00 | $238.96 | $238.71 | 0 |
| 02:12 PM | $238.95 | Up $0.28 | $238.98 | $238.68 | 3,000 |
| 02:11 PM | $238.67 | Up $0.01 | $238.67 | $238.60 | 500 |
| 02:10 PM | $238.66 | Up $0.00 | $238.66 | $238.61 | 500 |
| 02:08 PM | $238.66 | Up $0.04 | $238.66 | $238.64 | 400 |
| 02:08 PM | $238.66 | Up $0.00 | $238.66 | $238.64 | 0 |
| 02:07 PM | $238.62 | Up $0.22 | $238.62 | $238.45 | 600 |
| 02:06 PM | $238.40 | Up $0.02 | $238.40 | $238.40 | 100 |
| 02:05 PM | $238.38 | Up $0.06 | $238.38 | $238.36 | 500 |
| 02:04 PM | $238.32 | Up $0.03 | $238.32 | $238.32 | 400 |
| 02:03 PM | $238.29 | Down $ -0.07 | $238.30 | $238.29 | 300 |
| 02:02 PM | $238.36 | Down $ -0.07 | $238.36 | $238.31 | 200 |
| 01:58 PM | $238.43 | Up $0.05 | $238.43 | $238.43 | 100 |
| 01:58 PM | $238.43 | Up $0.00 | $238.43 | $238.43 | 0 |
| 01:58 PM | $238.43 | Up $0.00 | $238.43 | $238.43 | 0 |
| 01:58 PM | $238.43 | Up $0.00 | $238.43 | $238.43 | 0 |
| 01:56 PM | $238.38 | Up $0.11 | $238.38 | $238.25 | 300 |
| 01:56 PM | $238.38 | Up $0.00 | $238.38 | $238.25 | 0 |
| 01:55 PM | $238.27 | Down $ -0.08 | $238.36 | $238.27 | 700 |
| 01:54 PM | $238.35 | Up $0.12 | $238.35 | $238.28 | 1,000 |
| 01:53 PM | $238.23 | Up $0.01 | $238.29 | $238.20 | 600 |
| 01:52 PM | $238.22 | Down $ -0.01 | $238.25 | $238.21 | 1,600 |
| 01:51 PM | $238.23 | Down $ -0.16 | $238.35 | $238.15 | 4,600 |
| 01:50 PM | $238.38 | Down $ -0.01 | $238.38 | $238.33 | 900 |
| 01:49 PM | $238.39 | Up $0.02 | $238.39 | $238.15 | 700 |
| 01:48 PM | $238.37 | Up $0.06 | $238.37 | $238.26 | 800 |
| 01:46 PM | $238.31 | Up $0.10 | $238.31 | $238.31 | 100 |
| 01:46 PM | $238.31 | Up $0.00 | $238.31 | $238.31 | 0 |
| 01:45 PM | $238.21 | Up $0.10 | $238.21 | $238.18 | 500 |
| 01:43 PM | $238.11 | Down $ -0.04 | $238.22 | $238.11 | 400 |
| 01:43 PM | $238.11 | Up $0.00 | $238.22 | $238.11 | 0 |
| 01:42 PM | $238.15 | Down $ -0.03 | $238.15 | $238.15 | 200 |
| 01:41 PM | $238.18 | Up $0.12 | $238.18 | $238.18 | 100 |
| 01:39 PM | $238.06 | Down $ -0.03 | $238.16 | $238.02 | 1,000 |
| 01:39 PM | $238.06 | Up $0.00 | $238.16 | $238.02 | 0 |
| 01:38 PM | $238.09 | Up $0.41 | $238.09 | $237.67 | 1,600 |
| 01:37 PM | $237.68 | Up $0.15 | $237.68 | $237.61 | 200 |
| 01:36 PM | $237.53 | Up $0.07 | $237.59 | $237.40 | 1,300 |
| 01:35 PM | $237.46 | Down $ -0.04 | $237.46 | $237.39 | 700 |
| 01:34 PM | $237.50 | Down $ -0.01 | $237.50 | $237.42 | 200 |
| 01:33 PM | $237.51 | Down $ -0.07 | $237.51 | $237.51 | 100 |
| 01:32 PM | $237.58 | Up $0.07 | $237.58 | $237.47 | 200 |
| 01:31 PM | $237.51 | Up $0.16 | $237.51 | $237.44 | 300 |
| 01:28 PM | $237.35 | Down $ -0.03 | $237.35 | $237.28 | 200 |
| 01:28 PM | $237.35 | Up $0.00 | $237.35 | $237.28 | 0 |
| 01:28 PM | $237.35 | Up $0.00 | $237.35 | $237.28 | 0 |
| 01:26 PM | $237.38 | Up $0.19 | $237.38 | $237.20 | 400 |
| 01:26 PM | $237.38 | Up $0.00 | $237.38 | $237.20 | 0 |
| 01:25 PM | $237.19 | Down $ -0.05 | $237.19 | $237.13 | 600 |
| 01:23 PM | $237.24 | Down $ -0.11 | $237.35 | $237.24 | 200 |
| 01:23 PM | $237.24 | Up $0.00 | $237.35 | $237.24 | 0 |
| 01:22 PM | $237.35 | Up $0.08 | $237.35 | $237.35 | 100 |
| 01:19 PM | $237.27 | Down $ -0.07 | $237.29 | $237.27 | 200 |
| 01:19 PM | $237.27 | Up $0.00 | $237.29 | $237.27 | 0 |
| 01:19 PM | $237.27 | Up $0.00 | $237.29 | $237.27 | 0 |
| 01:17 PM | $237.34 | Up $0.01 | $237.34 | $237.34 | 100 |
| 01:17 PM | $237.34 | Up $0.00 | $237.34 | $237.34 | 0 |
| 01:16 PM | $237.33 | Up $0.11 | $237.33 | $237.33 | 400 |
| 01:14 PM | $237.22 | Down $ -0.02 | $237.22 | $237.20 | 300 |
| 01:14 PM | $237.22 | Up $0.00 | $237.22 | $237.20 | 0 |
| 01:13 PM | $237.24 | Down $ -0.07 | $237.24 | $237.24 | 100 |
| 01:12 PM | $237.31 | Down $ -0.13 | $237.44 | $237.31 | 500 |
| 01:11 PM | $237.44 | Up $0.08 | $237.45 | $237.44 | 200 |
| 01:07 PM | $237.36 | Up $0.05 | $237.36 | $237.36 | 100 |
| 01:07 PM | $237.36 | Up $0.00 | $237.36 | $237.36 | 0 |
| 01:07 PM | $237.36 | Up $0.00 | $237.36 | $237.36 | 0 |
| 01:07 PM | $237.36 | Up $0.00 | $237.36 | $237.36 | 0 |
| 01:06 PM | $237.31 | Down $ -0.11 | $237.46 | $237.31 | 1,700 |
| 01:05 PM | $237.42 | Down $ -0.03 | $237.42 | $237.42 | 200 |
| 01:02 PM | $237.45 | Up $0.02 | $237.45 | $237.36 | 800 |
| 01:02 PM | $237.45 | Up $0.00 | $237.45 | $237.36 | 0 |
| 01:02 PM | $237.45 | Up $0.00 | $237.45 | $237.36 | 0 |
| 01:01 PM | $237.43 | Up $0.12 | $237.43 | $237.37 | 300 |
| 01:00 PM | $237.31 | Down $ -0.04 | $237.39 | $237.31 | 1,200 |
| 12:58 PM | $237.35 | Up $0.17 | $237.35 | $237.21 | 600 |
| 12:58 PM | $237.35 | Up $0.00 | $237.35 | $237.21 | 0 |
| 12:57 PM | $237.18 | Down $ -0.02 | $237.25 | $237.18 | 200 |
| 12:56 PM | $237.20 | Down $ -0.25 | $237.34 | $237.20 | 300 |
| 12:55 PM | $237.45 | Down $ -0.03 | $237.45 | $237.45 | 100 |
| 12:52 PM | $237.48 | Up $0.07 | $237.48 | $237.48 | 100 |
| 12:52 PM | $237.48 | Up $0.00 | $237.48 | $237.48 | 0 |
| 12:52 PM | $237.48 | Up $0.00 | $237.48 | $237.48 | 0 |
| 12:51 PM | $237.41 | Down $ -0.07 | $237.41 | $237.41 | 100 |
| 12:50 PM | $237.48 | Up $0.04 | $237.54 | $237.48 | 700 |
| 12:47 PM | $237.44 | Up $0.12 | $237.44 | $237.40 | 300 |
| 12:47 PM | $237.44 | Up $0.00 | $237.44 | $237.40 | 0 |
| 12:47 PM | $237.44 | Up $0.00 | $237.44 | $237.40 | 0 |
| 12:45 PM | $237.32 | Up $0.13 | $237.32 | $237.25 | 300 |
| 12:45 PM | $237.32 | Up $0.00 | $237.32 | $237.25 | 0 |
| 12:44 PM | $237.19 | Down $ -0.08 | $237.19 | $237.19 | 100 |
| 12:43 PM | $237.27 | Down $ -0.07 | $237.27 | $237.27 | 300 |
| 12:42 PM | $237.34 | Up $0.01 | $237.43 | $237.34 | 400 |
| 12:41 PM | $237.33 | Up $0.09 | $237.33 | $237.28 | 200 |
| 12:40 PM | $237.24 | Up $0.04 | $237.24 | $237.17 | 400 |
| 12:39 PM | $237.20 | Up $0.01 | $237.20 | $237.19 | 200 |
| 12:38 PM | $237.19 | Down $ -0.17 | $237.35 | $237.11 | 1,500 |
| 12:37 PM | $237.36 | Down $ -0.06 | $237.36 | $237.36 | 1,500 |
| 12:36 PM | $237.42 | Up $0.07 | $237.44 | $237.42 | 300 |
| 12:35 PM | $237.35 | Up $0.09 | $237.35 | $237.35 | 100 |
| 12:34 PM | $237.26 | Down $ -0.10 | $237.62 | $237.26 | 2,000 |
| 12:33 PM | $237.36 | Up $0.05 | $237.38 | $237.36 | 200 |
| 12:32 PM | $237.31 | Up $0.02 | $237.31 | $237.31 | 200 |
| 12:31 PM | $237.29 | Up $0.00 | $237.36 | $237.29 | 200 |
| 12:30 PM | $237.29 | Up $0.03 | $237.43 | $237.27 | 1,200 |
| 12:27 PM | $237.26 | Up $0.00 | $237.26 | $237.19 | 200 |
| 12:27 PM | $237.26 | Up $0.00 | $237.26 | $237.19 | 0 |
| 12:27 PM | $237.26 | Up $0.00 | $237.26 | $237.19 | 0 |
| 12:26 PM | $237.26 | Down $ -0.12 | $237.31 | $237.26 | 300 |
| 12:25 PM | $237.38 | Up $0.17 | $237.38 | $237.28 | 500 |
| 12:24 PM | $237.21 | Up $0.10 | $237.21 | $237.19 | 200 |
| 12:23 PM | $237.11 | Up $0.10 | $237.11 | $237.04 | 200 |
| 12:22 PM | $237.01 | Up $0.05 | $237.03 | $237.01 | 400 |
| 12:21 PM | $236.96 | Down $ -0.09 | $236.96 | $236.96 | 100 |
| 12:20 PM | $237.05 | Down $ -0.12 | $237.12 | $237.05 | 200 |
| 12:19 PM | $237.17 | Down $ -0.18 | $237.17 | $237.17 | 100 |
| 12:18 PM | $237.35 | Down $ -0.10 | $237.36 | $237.35 | 800 |
| 12:17 PM | $237.45 | Up $0.07 | $237.45 | $237.45 | 100 |
| 12:16 PM | $237.38 | Down $ -0.08 | $237.41 | $237.37 | 600 |
| 12:15 PM | $237.46 | Up $0.00 | $237.46 | $237.46 | 100 |
| 12:13 PM | $237.46 | Up $0.02 | $237.46 | $237.46 | 200 |
| 12:13 PM | $237.46 | Up $0.00 | $237.46 | $237.46 | 0 |
| 12:12 PM | $237.44 | Up $0.17 | $237.44 | $237.35 | 400 |
| 12:11 PM | $237.27 | Up $0.19 | $237.27 | $237.16 | 500 |
| 12:10 PM | $237.08 | Up $0.04 | $237.08 | $237.08 | 200 |
| 12:09 PM | $237.04 | Up $0.05 | $237.04 | $236.95 | 400 |
| 12:08 PM | $236.99 | Down $ -0.02 | $237.00 | $236.99 | 600 |
| 12:07 PM | $237.01 | Up $0.01 | $237.01 | $237.01 | 100 |
| 12:06 PM | $237.00 | Down $ -0.16 | $237.09 | $237.00 | 200 |
| 12:05 PM | $237.16 | Up $0.07 | $237.16 | $237.03 | 400 |
| 12:04 PM | $237.09 | Down $ -0.15 | $237.09 | $237.09 | 100 |
| 12:03 PM | $237.24 | Up $0.00 | $237.24 | $237.23 | 400 |
| 12:02 PM | $237.24 | Up $0.03 | $237.24 | $237.20 | 300 |
| 12:01 PM | $237.21 | Up $0.11 | $237.21 | $237.16 | 300 |
| 12:00 PM | $237.10 | Down $ -0.07 | $237.10 | $237.10 | 100 |
| 11:58 AM | $237.17 | Down $ -0.09 | $237.17 | $237.17 | 100 |
| 11:58 AM | $237.17 | Up $0.00 | $237.17 | $237.17 | 0 |
| 11:57 AM | $237.26 | Up $0.07 | $237.26 | $237.26 | 800 |
| 11:56 AM | $237.19 | Down $ -0.18 | $237.38 | $237.19 | 600 |
| 11:55 AM | $237.37 | Down $ -0.10 | $237.49 | $237.37 | 2,300 |
| 11:54 AM | $237.47 | Up $0.04 | $237.47 | $237.47 | 400 |
| 11:53 AM | $237.43 | Down $ -0.03 | $237.53 | $237.42 | 600 |
| 11:52 AM | $237.46 | Down $ -0.06 | $237.58 | $237.46 | 200 |
| 11:51 AM | $237.52 | Down $ -0.15 | $237.68 | $237.45 | 2,500 |
| 11:49 AM | $237.67 | Up $0.00 | $237.67 | $237.67 | 900 |
| 11:49 AM | $237.67 | Up $0.00 | $237.67 | $237.67 | 0 |
| 11:48 AM | $237.67 | Down $ -0.25 | $237.82 | $237.67 | 400 |
| 11:47 AM | $237.92 | Up $0.06 | $238.09 | $237.82 | 2,000 |
| 11:46 AM | $237.86 | Up $0.10 | $237.86 | $237.77 | 500 |
| 11:45 AM | $237.76 | Up $0.04 | $237.77 | $237.72 | 2,400 |
| 11:44 AM | $237.72 | Up $0.07 | $237.72 | $237.69 | 200 |
| 11:43 AM | $237.65 | Up $0.09 | $237.65 | $237.60 | 300 |
| 11:42 AM | $237.56 | Down $ -0.30 | $237.76 | $237.38 | 3,100 |
| 11:41 AM | $237.86 | Up $0.09 | $237.86 | $237.78 | 700 |
| 11:40 AM | $237.77 | Down $ -0.02 | $237.82 | $237.71 | 1,200 |
| 11:39 AM | $237.79 | Up $0.07 | $237.79 | $237.65 | 900 |
| 11:38 AM | $237.72 | Down $ -0.14 | $237.79 | $237.72 | 400 |
| 11:37 AM | $237.86 | Down $ -0.15 | $238.01 | $237.86 | 400 |
| 11:36 AM | $238.01 | Up $0.27 | $238.01 | $237.75 | 700 |
| 11:35 AM | $237.74 | Up $0.11 | $237.74 | $237.68 | 300 |
| 11:34 AM | $237.63 | Down $ -0.14 | $237.73 | $237.63 | 400 |
| 11:33 AM | $237.77 | Down $ -0.07 | $237.78 | $237.67 | 1,100 |
| 11:32 AM | $237.84 | Up $0.01 | $237.84 | $237.73 | 1,500 |
| 11:31 AM | $237.83 | Down $ -0.04 | $237.83 | $237.78 | 1,100 |
| 11:30 AM | $237.87 | Up $0.05 | $237.87 | $237.79 | 300 |
| 11:29 AM | $237.82 | Up $0.31 | $237.82 | $237.44 | 2,700 |
| 11:28 AM | $237.51 | Down $ -0.16 | $237.60 | $237.46 | 500 |
| 11:27 AM | $237.67 | Down $ -0.06 | $237.67 | $237.63 | 400 |
| 11:26 AM | $237.73 | Down $ -0.01 | $237.73 | $237.59 | 1,500 |
| 11:25 AM | $237.74 | Down $ -0.06 | $237.75 | $237.66 | 400 |
| 11:24 AM | $237.80 | Up $0.07 | $237.80 | $237.80 | 100 |
| 11:22 AM | $237.73 | Up $0.07 | $237.73 | $237.73 | 100 |
| 11:22 AM | $237.73 | Up $0.00 | $237.73 | $237.73 | 0 |
| 11:21 AM | $237.66 | Up $0.00 | $237.72 | $237.61 | 500 |
| 11:20 AM | $237.66 | Down $ -0.05 | $237.75 | $237.66 | 300 |
| 11:19 AM | $237.71 | Down $ -0.02 | $237.83 | $237.64 | 2,000 |
| 11:18 AM | $237.73 | Down $ -0.14 | $237.83 | $237.71 | 700 |
| 11:17 AM | $237.87 | Up $0.19 | $237.87 | $237.70 | 800 |
| 11:16 AM | $237.68 | Up $0.06 | $237.69 | $237.54 | 600 |
| 11:15 AM | $237.62 | Up $0.00 | $237.70 | $237.48 | 1,800 |
| 11:14 AM | $237.62 | Down $ -0.14 | $237.69 | $237.62 | 200 |
| 11:13 AM | $237.76 | Down $ -0.44 | $238.09 | $237.76 | 900 |
| 11:12 AM | $238.20 | Down $ -0.09 | $238.22 | $238.07 | 600 |
| 11:11 AM | $238.29 | Down $ -0.10 | $238.29 | $238.20 | 700 |
| 11:10 AM | $238.39 | Up $0.14 | $238.39 | $238.32 | 200 |
| 11:09 AM | $238.25 | Down $ -0.22 | $238.40 | $238.25 | 400 |
| 11:08 AM | $238.47 | Up $0.01 | $238.47 | $238.19 | 900 |
| 11:07 AM | $238.46 | Down $ -0.10 | $238.62 | $238.42 | 900 |
| 11:06 AM | $238.56 | Up $0.23 | $238.56 | $238.29 | 1,700 |
| 11:05 AM | $238.33 | Up $0.15 | $238.33 | $238.33 | 100 |
| 11:04 AM | $238.18 | Up $0.27 | $238.18 | $237.85 | 500 |
| 11:03 AM | $237.92 | Up $0.11 | $237.92 | $237.87 | 200 |
| 11:02 AM | $237.80 | Up $0.45 | $237.80 | $237.46 | 600 |
| 11:01 AM | $237.35 | Up $0.23 | $237.36 | $237.19 | 700 |
| 11:00 AM | $237.12 | Down $ -0.19 | $237.33 | $237.12 | 1,900 |
| 10:59 AM | $237.31 | Down $ -0.16 | $237.41 | $237.25 | 1,400 |
| 10:58 AM | $237.47 | Down $ -0.11 | $237.55 | $237.47 | 500 |
| 10:57 AM | $237.58 | Down $ -0.17 | $237.64 | $237.51 | 500 |
| 10:56 AM | $237.75 | Up $0.05 | $237.75 | $237.63 | 700 |
| 10:55 AM | $237.70 | Down $ -0.21 | $237.77 | $237.70 | 600 |
| 10:54 AM | $237.91 | Down $ -0.10 | $237.94 | $237.78 | 600 |
| 10:53 AM | $238.01 | Up $0.09 | $238.07 | $237.97 | 800 |
| 10:52 AM | $237.92 | Down $ -0.08 | $237.92 | $237.85 | 500 |
| 10:51 AM | $238.00 | Up $0.07 | $238.00 | $238.00 | 100 |
| 10:50 AM | $237.93 | Up $0.00 | $237.93 | $237.86 | 600 |
| 10:49 AM | $237.93 | Down $ -0.42 | $238.28 | $237.93 | 900 |
| 10:48 AM | $238.35 | Up $0.06 | $238.36 | $238.28 | 300 |
| 10:47 AM | $238.29 | Up $0.31 | $238.29 | $238.11 | 1,100 |
| 10:46 AM | $237.98 | Down $ -0.26 | $238.17 | $237.98 | 300 |
| 10:45 AM | $238.24 | Up $0.28 | $238.24 | $238.03 | 400 |
| 10:44 AM | $237.96 | Down $ -0.25 | $238.14 | $237.96 | 400 |
| 10:43 AM | $238.21 | Down $ -0.07 | $238.21 | $238.21 | 100 |
| 10:42 AM | $238.28 | Up $0.23 | $238.28 | $238.07 | 600 |
| 10:41 AM | $238.05 | Up $0.11 | $238.05 | $237.87 | 300 |
| 10:40 AM | $237.94 | Up $0.28 | $237.94 | $237.73 | 600 |
| 10:39 AM | $237.66 | Down $ -0.05 | $237.66 | $237.60 | 400 |
| 10:38 AM | $237.71 | Up $0.02 | $237.71 | $237.48 | 1,000 |
| 10:37 AM | $237.69 | Up $0.26 | $237.69 | $237.45 | 600 |
| 10:36 AM | $237.43 | Up $0.10 | $237.43 | $237.19 | 600 |
| 10:35 AM | $237.33 | Up $0.07 | $237.33 | $237.33 | 200 |
| 10:34 AM | $237.26 | Down $ -0.22 | $237.41 | $237.26 | 1,300 |
| 10:33 AM | $237.48 | Down $ -0.07 | $237.66 | $237.48 | 400 |
| 10:32 AM | $237.55 | Up $0.23 | $237.55 | $237.39 | 900 |
| 10:31 AM | $237.32 | Down $ -0.23 | $237.42 | $237.15 | 2,700 |
| 10:30 AM | $237.55 | Up $0.55 | $237.56 | $237.12 | 1,400 |
| 10:29 AM | $237.00 | Down $ -0.21 | $237.11 | $237.00 | 700 |
| 10:28 AM | $237.21 | Down $ -0.05 | $237.21 | $237.08 | 1,400 |
| 10:27 AM | $237.26 | Down $ -0.20 | $237.38 | $237.26 | 600 |
| 10:26 AM | $237.46 | Down $ -0.07 | $237.46 | $237.46 | 100 |
| 10:25 AM | $237.53 | Down $ -0.20 | $237.70 | $237.49 | 800 |
| 10:24 AM | $237.73 | Up $0.07 | $237.74 | $237.59 | 500 |
| 10:23 AM | $237.66 | Down $ -0.22 | $237.76 | $237.66 | 300 |
| 10:22 AM | $237.88 | Down $ -0.03 | $237.89 | $237.82 | 400 |
| 10:21 AM | $237.91 | Down $ -0.08 | $237.91 | $237.91 | 100 |
| 10:20 AM | $237.99 | Down $ -0.25 | $238.16 | $237.99 | 400 |
| 10:18 AM | $238.24 | Up $0.08 | $238.24 | $238.23 | 300 |
| 10:18 AM | $238.24 | Up $0.00 | $238.24 | $238.23 | 0 |
| 10:17 AM | $238.16 | Down $ -0.07 | $238.16 | $238.03 | 500 |
| 10:15 AM | $238.23 | Up $0.14 | $238.23 | $238.17 | 700 |
| 10:15 AM | $238.23 | Up $0.00 | $238.23 | $238.17 | 0 |
| 10:14 AM | $238.09 | Up $0.14 | $238.09 | $238.02 | 200 |
| 10:13 AM | $237.95 | Up $0.15 | $238.02 | $237.86 | 1,600 |
| 10:12 AM | $237.80 | Down $ -0.29 | $238.03 | $237.79 | 900 |
| 10:11 AM | $238.09 | Up $0.04 | $238.09 | $237.98 | 300 |
| 10:10 AM | $238.05 | Up $0.12 | $238.05 | $237.92 | 300 |
| 10:09 AM | $237.93 | Up $0.09 | $238.00 | $237.89 | 400 |
| 10:08 AM | $237.84 | Up $0.02 | $237.84 | $237.82 | 300 |
| 10:07 AM | $237.82 | Down $ -0.29 | $238.11 | $237.82 | 1,300 |
| 10:06 AM | $238.11 | Up $0.12 | $238.11 | $238.02 | 400 |
| 10:05 AM | $237.99 | Up $0.00 | $238.20 | $237.99 | 900 |
| 10:04 AM | $237.99 | Up $0.09 | $238.00 | $237.79 | 1,200 |
| 10:03 AM | $237.90 | Down $ -0.14 | $237.97 | $237.90 | 200 |
| 10:02 AM | $238.04 | Down $ -0.37 | $238.37 | $237.84 | 2,000 |
| 10:01 AM | $238.41 | Up $0.23 | $238.41 | $238.25 | 500 |
| 10:00 AM | $238.18 | Up $0.10 | $238.18 | $237.86 | 1,900 |
| 09:59 AM | $238.08 | Down $ -0.33 | $238.34 | $238.08 | 700 |
| 09:58 AM | $238.41 | Down $ -0.42 | $238.76 | $238.41 | 700 |
| 09:57 AM | $238.83 | Up $0.19 | $238.83 | $238.71 | 300 |
| 09:56 AM | $238.64 | Down $ -0.75 | $239.32 | $238.57 | 1,900 |
| 09:55 AM | $239.39 | Up $0.69 | $239.39 | $238.78 | 1,400 |
| 09:54 AM | $238.70 | Up $0.67 | $238.70 | $238.00 | 1,900 |
| 09:53 AM | $238.03 | Up $0.20 | $238.20 | $237.83 | 1,100 |
| 09:52 AM | $237.83 | Up $0.21 | $237.83 | $237.61 | 600 |
| 09:51 AM | $237.62 | Up $0.04 | $237.90 | $237.58 | 1,700 |
| 09:50 AM | $237.58 | Up $0.31 | $237.59 | $237.33 | 1,500 |
| 09:49 AM | $237.27 | Down $ -0.36 | $237.69 | $237.20 | 2,400 |
| 09:48 AM | $237.63 | Down $ -0.15 | $238.06 | $237.63 | 1,300 |
| 09:47 AM | $237.78 | Up $0.25 | $237.78 | $237.56 | 1,200 |
| 09:46 AM | $237.53 | Up $0.60 | $237.57 | $236.86 | 3,900 |
| 09:44 AM | $236.93 | Up $0.17 | $236.93 | $236.16 | 7,500 |
| 09:44 AM | $236.93 | Up $0.00 | $236.93 | $236.16 | 0 |
| 09:43 AM | $236.76 | Down $ -0.66 | $237.47 | $236.65 | 6,500 |
| 09:42 AM | $237.42 | Down $ -0.51 | $237.79 | $237.42 | 2,000 |
| 09:41 AM | $237.93 | Up $0.02 | $238.05 | $237.50 | 7,100 |
| 09:40 AM | $237.91 | Up $0.00 | $237.98 | $237.42 | 15,700 |
| 09:39 AM | $237.91 | Down $ -0.40 | $238.11 | $237.91 | 300 |
| 09:38 AM | $238.30 | Up $0.10 | $238.30 | $238.06 | 900 |
| 09:37 AM | $238.20 | Up $0.51 | $238.20 | $237.64 | 400 |
| 09:36 AM | $237.69 | Up $0.50 | $237.69 | $237.15 | 1,500 |
| 09:35 AM | $237.19 | Up $0.19 | $237.19 | $236.76 | 3,000 |
| 09:34 AM | $237.00 | Down $ -0.50 | $237.22 | $237.00 | 1,200 |
| 09:33 AM | $237.50 | Down $ -0.22 | $237.50 | $237.50 | 700 |
| 09:32 AM | $237.72 | Down $ -0.13 | $237.76 | $237.72 | 500 |
| 09:31 AM | $237.85 | Down $ -0.18 | $238.19 | $237.75 | 1,700 |
| 09:30 AM | $238.03 | Up $1.63 | $238.16 | $237.24 | 2,300 |
| Previous close | $236.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $239.36 | $237.10 | $240.07 | $236.95 | 211,500 |
| 23/07/2026 | $236.40 | $237.70 | $238.44 | $234.87 | 542,800 |
| 22/07/2026 | $236.19 | $236.29 | $237.18 | $235.53 | 161,700 |
| 21/07/2026 | $237.25 | $237.09 | $237.93 | $236.32 | 288,600 |
| 20/07/2026 | $240.38 | $241.19 | $241.19 | $240.15 | 177,600 |
| 17/07/2026 | $240.97 | $242.28 | $242.28 | $238.96 | 259,300 |
| 16/07/2026 | $244.80 | $245.45 | $246.38 | $244.45 | 280,500 |
| 15/07/2026 | $238.91 | $241.85 | $242.79 | $238.37 | 183,400 |
| 14/07/2026 | $238.56 | $239.64 | $240.09 | $238.54 | 177,100 |
| 13/07/2026 | $242.43 | $243.85 | $244.11 | $242.33 | 147,700 |
| 10/07/2026 | $242.24 | $240.65 | $242.45 | $240.10 | 306,000 |
| 09/07/2026 | $241.28 | $241.60 | $242.25 | $240.89 | 413,100 |
| 08/07/2026 | $243.18 | $245.50 | $245.57 | $243.02 | 270,100 |
| 07/07/2026 | $245.62 | $243.39 | $246.57 | $242.17 | 492,500 |
| 06/07/2026 | $238.21 | $239.47 | $239.94 | $238.12 | 155,500 |
| 03/07/2026 | $239.82 | $239.45 | $240.61 | $238.92 | 117,400 |
| 02/07/2026 | $239.52 | $236.82 | $240.03 | $236.81 | 163,500 |
| 30/06/2026 | $236.39 | $236.27 | $237.60 | $236.09 | 380,300 |
| 29/06/2026 | $236.99 | $236.92 | $237.36 | $235.07 | 439,400 |
| 26/06/2026 | $237.78 | $240.91 | $241.27 | $237.78 | 623,200 |
| 25/06/2026 | $235.96 | $237.11 | $237.33 | $235.56 | 433,700 |
| 24/06/2026 | $236.88 | $236.74 | $237.93 | $235.21 | 364,700 |
| 23/06/2026 | $226.45 | $225.90 | $227.23 | $224.82 | 238,300 |
| 22/06/2026 | $217.19 | $218.33 | $218.62 | $216.85 | 144,700 |
| 19/06/2026 | $217.03 | $218.02 | $218.73 | $217.01 | 356,500 |
| 18/06/2026 | $217.54 | $217.49 | $217.89 | $215.43 | 233,500 |
| 17/06/2026 | $218.92 | $220.68 | $221.30 | $217.41 | 221,100 |
| 16/06/2026 | $219.59 | $218.08 | $219.83 | $217.46 | 333,000 |
| 15/06/2026 | $216.38 | $216.88 | $217.46 | $215.00 | 654,300 |
| 12/06/2026 | $218.34 | $218.54 | $218.54 | $216.67 | 132,200 |
Graphs are not available, please refer to the detailed table