Find a quote
WASTE CONNECTIONS INC
234.43 Up 4.18 (1.78 %)
Delayed : 2026/01/23 04:24:49
- Previous close $230.25
- Opening $230.68
- Today High $234.68
- Today Low $229.91
- Price Bid $230.00
- Price Ask $230.00
- 52 Weeks High $284.73
- 52 Weeks Low $229.10
- Size Bid 1
- Size Ask 2
- Volume 327,030
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $234.43 | Down $ -0.01 | $234.43 | $234.43 | 63,300 |
| 03:59 PM | $234.44 | Down $ -0.06 | $234.58 | $234.39 | 10,900 |
| 03:58 PM | $234.50 | Up $0.03 | $234.50 | $234.37 | 4,900 |
| 03:57 PM | $234.47 | Down $ -0.13 | $234.55 | $234.46 | 1,400 |
| 03:56 PM | $234.60 | Up $0.28 | $234.68 | $234.32 | 6,000 |
| 03:55 PM | $234.33 | Down $ -0.15 | $234.52 | $234.32 | 4,100 |
| 03:54 PM | $234.47 | Up $0.00 | $234.49 | $234.40 | 1,300 |
| 03:53 PM | $234.47 | Up $0.10 | $234.60 | $234.29 | 3,400 |
| 03:52 PM | $234.37 | Down $ -0.04 | $234.40 | $234.24 | 1,000 |
| 03:51 PM | $234.41 | Up $0.36 | $234.41 | $234.05 | 4,600 |
| 03:50 PM | $234.05 | Up $0.19 | $234.05 | $233.77 | 5,500 |
| 03:49 PM | $233.86 | Down $ -0.03 | $233.90 | $233.74 | 2,000 |
| 03:48 PM | $233.90 | Up $0.11 | $233.91 | $233.83 | 1,900 |
| 03:47 PM | $233.79 | Up $0.01 | $233.83 | $233.77 | 1,200 |
| 03:46 PM | $233.78 | Up $0.10 | $233.79 | $233.71 | 600 |
| 03:45 PM | $233.68 | Down $ -0.02 | $233.77 | $233.54 | 3,100 |
| 03:44 PM | $233.70 | Down $ -0.01 | $233.76 | $233.70 | 1,700 |
| 03:43 PM | $233.71 | Down $ -0.11 | $233.84 | $233.71 | 2,000 |
| 03:42 PM | $233.82 | Down $ -0.06 | $233.88 | $233.81 | 1,400 |
| 03:41 PM | $233.88 | Down $ -0.08 | $233.94 | $233.80 | 1,500 |
| 03:40 PM | $233.96 | Up $0.11 | $233.98 | $233.87 | 1,500 |
| 03:39 PM | $233.85 | Up $0.08 | $233.87 | $233.77 | 2,100 |
| 03:38 PM | $233.77 | Down $ -0.09 | $233.93 | $233.72 | 1,500 |
| 03:36 PM | $233.86 | Down $ -0.13 | $234.00 | $233.86 | 2,000 |
| 03:36 PM | $233.86 | Up $0.00 | $234.00 | $233.86 | 0 |
| 03:35 PM | $233.99 | Up $0.09 | $233.99 | $233.99 | 200 |
| 03:34 PM | $233.90 | Down $ -0.05 | $233.91 | $233.90 | 200 |
| 03:33 PM | $233.95 | Down $ -0.08 | $233.97 | $233.95 | 500 |
| 03:32 PM | $234.03 | Up $0.00 | $234.07 | $234.01 | 1,500 |
| 03:31 PM | $234.03 | Down $ -0.18 | $234.23 | $234.03 | 1,200 |
| 03:30 PM | $234.21 | Up $0.18 | $234.23 | $234.04 | 1,000 |
| 03:29 PM | $234.04 | Down $ -0.25 | $234.19 | $234.00 | 1,500 |
| 03:28 PM | $234.28 | Down $ -0.12 | $234.35 | $234.21 | 1,200 |
| 03:26 PM | $234.40 | Up $0.28 | $234.40 | $234.23 | 700 |
| 03:26 PM | $234.40 | Up $0.00 | $234.40 | $234.23 | 0 |
| 03:25 PM | $234.12 | Up $0.12 | $234.12 | $233.92 | 1,500 |
| 03:24 PM | $234.01 | Down $ -0.03 | $234.04 | $233.97 | 900 |
| 03:23 PM | $234.03 | Down $ -0.10 | $234.17 | $234.03 | 1,800 |
| 03:22 PM | $234.13 | Up $0.05 | $234.13 | $234.13 | 100 |
| 03:21 PM | $234.08 | Down $ -0.06 | $234.23 | $234.08 | 28,400 |
| 03:20 PM | $234.14 | Up $0.06 | $234.18 | $234.08 | 700 |
| 03:19 PM | $234.08 | Up $0.03 | $234.08 | $234.00 | 600 |
| 03:18 PM | $234.05 | Down $ -0.11 | $234.20 | $234.05 | 500 |
| 03:17 PM | $234.16 | Up $0.13 | $234.16 | $234.11 | 400 |
| 03:16 PM | $234.03 | Up $0.00 | $234.07 | $234.03 | 600 |
| 03:15 PM | $234.03 | Down $ -0.10 | $234.21 | $234.03 | 1,400 |
| 03:14 PM | $234.13 | Up $0.22 | $234.13 | $233.89 | 600 |
| 03:13 PM | $233.91 | Down $ -0.15 | $234.01 | $233.88 | 2,000 |
| 03:12 PM | $234.06 | Up $0.07 | $234.06 | $233.99 | 500 |
| 03:11 PM | $233.99 | Up $0.15 | $233.99 | $233.92 | 200 |
| 03:10 PM | $233.84 | Down $ -0.01 | $233.85 | $233.84 | 300 |
| 03:09 PM | $233.85 | Up $0.09 | $233.91 | $233.81 | 400 |
| 03:08 PM | $233.76 | Down $ -0.15 | $233.87 | $233.76 | 1,200 |
| 03:07 PM | $233.91 | Up $0.17 | $233.91 | $233.91 | 100 |
| 03:06 PM | $233.74 | Up $0.16 | $233.74 | $233.67 | 200 |
| 03:05 PM | $233.58 | Down $ -0.02 | $233.58 | $233.58 | 400 |
| 03:04 PM | $233.60 | Up $0.12 | $233.60 | $233.60 | 200 |
| 03:03 PM | $233.48 | Up $0.09 | $233.61 | $233.47 | 1,100 |
| 03:01 PM | $233.39 | Up $0.13 | $233.39 | $233.31 | 300 |
| 03:01 PM | $233.39 | Up $0.00 | $233.39 | $233.31 | 0 |
| 03:00 PM | $233.26 | Down $ -0.01 | $233.26 | $233.26 | 100 |
| 02:56 PM | $233.27 | Down $ -0.10 | $233.35 | $233.27 | 1,800 |
| 02:56 PM | $233.27 | Up $0.00 | $233.35 | $233.27 | 0 |
| 02:56 PM | $233.27 | Up $0.00 | $233.35 | $233.27 | 0 |
| 02:56 PM | $233.27 | Up $0.00 | $233.35 | $233.27 | 0 |
| 02:55 PM | $233.37 | Down $ -0.05 | $233.37 | $233.36 | 1,300 |
| 02:54 PM | $233.42 | Down $ -0.05 | $233.42 | $233.42 | 100 |
| 02:53 PM | $233.47 | Up $0.11 | $233.51 | $233.38 | 2,900 |
| 02:52 PM | $233.36 | Up $0.08 | $233.36 | $233.32 | 400 |
| 02:51 PM | $233.28 | Up $0.08 | $233.35 | $233.21 | 1,500 |
| 02:50 PM | $233.20 | Up $0.20 | $233.20 | $233.08 | 800 |
| 02:49 PM | $233.00 | Up $0.07 | $233.00 | $232.97 | 500 |
| 02:47 PM | $232.93 | Down $ -0.07 | $233.07 | $232.93 | 500 |
| 02:47 PM | $232.93 | Up $0.00 | $233.07 | $232.93 | 0 |
| 02:46 PM | $233.00 | Down $ -0.04 | $233.00 | $232.97 | 400 |
| 02:45 PM | $233.04 | Up $0.07 | $233.04 | $232.97 | 300 |
| 02:43 PM | $232.97 | Up $0.08 | $232.97 | $232.97 | 100 |
| 02:43 PM | $232.97 | Up $0.00 | $232.97 | $232.97 | 0 |
| 02:41 PM | $232.89 | Down $ -0.06 | $232.89 | $232.89 | 200 |
| 02:41 PM | $232.89 | Up $0.00 | $232.89 | $232.89 | 0 |
| 02:40 PM | $232.95 | Down $ -0.12 | $232.97 | $232.84 | 600 |
| 02:39 PM | $233.07 | Up $0.08 | $233.08 | $232.94 | 1,200 |
| 02:37 PM | $232.99 | Down $ -0.32 | $233.19 | $232.99 | 1,100 |
| 02:37 PM | $232.99 | Up $0.00 | $233.19 | $232.99 | 0 |
| 02:36 PM | $233.31 | Up $0.22 | $233.31 | $233.09 | 1,300 |
| 02:35 PM | $233.09 | Up $0.29 | $233.09 | $232.77 | 2,900 |
| 02:34 PM | $232.80 | Up $0.23 | $232.80 | $232.57 | 1,600 |
| 02:33 PM | $232.57 | Up $0.11 | $232.57 | $232.51 | 200 |
| 02:32 PM | $232.46 | Up $0.11 | $232.53 | $232.42 | 2,300 |
| 02:31 PM | $232.35 | Down $ -0.06 | $232.35 | $232.35 | 100 |
| 02:30 PM | $232.41 | Up $0.02 | $232.47 | $232.33 | 1,000 |
| 02:29 PM | $232.39 | Up $0.13 | $232.39 | $232.39 | 100 |
| 02:28 PM | $232.26 | Down $ -0.12 | $232.26 | $232.26 | 100 |
| 02:27 PM | $232.38 | Up $0.07 | $232.38 | $232.38 | 100 |
| 02:25 PM | $232.31 | Down $ -0.02 | $232.44 | $232.31 | 1,100 |
| 02:25 PM | $232.31 | Up $0.00 | $232.44 | $232.31 | 0 |
| 02:24 PM | $232.33 | Up $0.00 | $232.33 | $232.33 | 100 |
| 02:23 PM | $232.33 | Up $0.22 | $232.33 | $232.24 | 300 |
| 02:22 PM | $232.11 | Up $0.05 | $232.11 | $232.11 | 100 |
| 02:19 PM | $232.06 | Up $0.01 | $232.06 | $232.05 | 200 |
| 02:19 PM | $232.06 | Up $0.00 | $232.06 | $232.05 | 0 |
| 02:19 PM | $232.06 | Up $0.00 | $232.06 | $232.05 | 0 |
| 02:18 PM | $232.05 | Down $ -0.07 | $232.10 | $232.05 | 900 |
| 02:17 PM | $232.12 | Up $0.06 | $232.12 | $232.12 | 100 |
| 02:16 PM | $232.06 | Up $0.07 | $232.10 | $231.95 | 500 |
| 02:15 PM | $231.99 | Up $0.07 | $231.99 | $231.99 | 100 |
| 02:13 PM | $231.92 | Up $0.06 | $231.92 | $231.92 | 100 |
| 02:13 PM | $231.92 | Up $0.00 | $231.92 | $231.92 | 0 |
| 02:11 PM | $231.86 | Up $0.18 | $231.86 | $231.85 | 200 |
| 02:11 PM | $231.86 | Up $0.00 | $231.86 | $231.85 | 0 |
| 02:10 PM | $231.68 | Up $0.04 | $231.68 | $231.65 | 400 |
| 02:09 PM | $231.64 | Up $0.06 | $231.64 | $231.64 | 100 |
| 02:08 PM | $231.58 | Up $0.12 | $231.58 | $231.53 | 300 |
| 02:05 PM | $231.46 | Down $ -0.07 | $231.46 | $231.46 | 200 |
| 02:05 PM | $231.46 | Up $0.00 | $231.46 | $231.46 | 0 |
| 02:05 PM | $231.46 | Up $0.00 | $231.46 | $231.46 | 0 |
| 02:04 PM | $231.53 | Up $0.00 | $231.53 | $231.53 | 100 |
| 02:03 PM | $231.53 | Up $0.01 | $231.53 | $231.53 | 100 |
| 02:02 PM | $231.52 | Up $0.01 | $231.60 | $231.52 | 600 |
| 02:01 PM | $231.51 | Up $0.06 | $231.51 | $231.44 | 200 |
| 02:00 PM | $231.45 | Up $0.01 | $231.51 | $231.44 | 400 |
| 01:59 PM | $231.44 | Up $0.20 | $231.44 | $231.40 | 200 |
| 01:56 PM | $231.24 | Down $ -0.07 | $231.24 | $231.24 | 100 |
| 01:56 PM | $231.24 | Up $0.00 | $231.24 | $231.24 | 0 |
| 01:56 PM | $231.24 | Up $0.00 | $231.24 | $231.24 | 0 |
| 01:55 PM | $231.31 | Up $0.09 | $231.31 | $231.25 | 1,800 |
| 01:53 PM | $231.22 | Down $ -0.08 | $231.22 | $231.22 | 100 |
| 01:53 PM | $231.22 | Up $0.00 | $231.22 | $231.22 | 0 |
| 01:52 PM | $231.30 | Down $ -0.10 | $231.33 | $231.30 | 800 |
| 01:50 PM | $231.40 | Down $ -0.09 | $231.42 | $231.40 | 200 |
| 01:50 PM | $231.40 | Up $0.00 | $231.42 | $231.40 | 0 |
| 01:49 PM | $231.49 | Down $ -0.05 | $231.56 | $231.49 | 600 |
| 01:48 PM | $231.54 | Down $ -0.01 | $231.54 | $231.54 | 100 |
| 01:47 PM | $231.55 | Down $ -0.05 | $231.56 | $231.55 | 200 |
| 01:46 PM | $231.60 | Down $ -0.07 | $231.61 | $231.60 | 900 |
| 01:44 PM | $231.67 | Up $0.08 | $231.67 | $231.67 | 100 |
| 01:44 PM | $231.67 | Up $0.00 | $231.67 | $231.67 | 0 |
| 01:42 PM | $231.59 | Up $0.10 | $231.59 | $231.47 | 200 |
| 01:42 PM | $231.59 | Up $0.00 | $231.59 | $231.47 | 0 |
| 01:41 PM | $231.49 | Down $ -0.08 | $231.59 | $231.49 | 1,000 |
| 01:39 PM | $231.57 | Down $ -0.05 | $231.57 | $231.57 | 400 |
| 01:39 PM | $231.57 | Up $0.00 | $231.57 | $231.57 | 0 |
| 01:37 PM | $231.62 | Up $0.14 | $231.62 | $231.61 | 200 |
| 01:37 PM | $231.62 | Up $0.00 | $231.62 | $231.61 | 0 |
| 01:31 PM | $231.48 | Up $0.15 | $231.48 | $231.40 | 200 |
| 01:31 PM | $231.48 | Up $0.00 | $231.48 | $231.40 | 0 |
| 01:31 PM | $231.48 | Up $0.00 | $231.48 | $231.40 | 0 |
| 01:31 PM | $231.48 | Up $0.00 | $231.48 | $231.40 | 0 |
| 01:31 PM | $231.48 | Up $0.00 | $231.48 | $231.40 | 0 |
| 01:31 PM | $231.48 | Up $0.00 | $231.48 | $231.40 | 0 |
| 01:30 PM | $231.33 | Up $0.09 | $231.33 | $231.33 | 200 |
| 01:29 PM | $231.24 | Up $0.07 | $231.24 | $231.24 | 100 |
| 01:27 PM | $231.17 | Down $ -0.04 | $231.17 | $231.17 | 100 |
| 01:27 PM | $231.17 | Up $0.00 | $231.17 | $231.17 | 0 |
| 01:24 PM | $231.21 | Down $ -0.22 | $231.36 | $231.21 | 3,200 |
| 01:24 PM | $231.21 | Up $0.00 | $231.36 | $231.21 | 0 |
| 01:24 PM | $231.21 | Up $0.00 | $231.36 | $231.21 | 0 |
| 01:23 PM | $231.43 | Up $0.15 | $231.43 | $231.43 | 100 |
| 01:19 PM | $231.28 | Up $0.27 | $231.35 | $231.08 | 1,000 |
| 01:19 PM | $231.28 | Up $0.00 | $231.35 | $231.08 | 0 |
| 01:19 PM | $231.28 | Up $0.00 | $231.35 | $231.08 | 0 |
| 01:19 PM | $231.28 | Up $0.00 | $231.35 | $231.08 | 0 |
| 01:18 PM | $231.01 | Down $ -0.07 | $231.02 | $230.87 | 900 |
| 01:17 PM | $231.08 | Down $ -0.07 | $231.08 | $231.08 | 100 |
| 01:16 PM | $231.15 | Down $ -0.02 | $231.17 | $231.09 | 600 |
| 01:15 PM | $231.17 | Up $0.18 | $231.18 | $231.10 | 500 |
| 01:12 PM | $230.99 | Down $ -0.03 | $231.02 | $230.99 | 300 |
| 01:12 PM | $230.99 | Up $0.00 | $231.02 | $230.99 | 0 |
| 01:12 PM | $230.99 | Up $0.00 | $231.02 | $230.99 | 0 |
| 01:11 PM | $231.02 | Up $0.20 | $231.02 | $231.02 | 100 |
| 01:10 PM | $230.82 | Down $ -0.09 | $230.85 | $230.82 | 300 |
| 01:09 PM | $230.91 | Up $0.02 | $230.91 | $230.85 | 500 |
| 01:08 PM | $230.89 | Down $ -0.06 | $230.89 | $230.89 | 100 |
| 01:03 PM | $230.95 | Up $0.08 | $230.95 | $230.88 | 800 |
| 01:03 PM | $230.95 | Up $0.00 | $230.95 | $230.88 | 0 |
| 01:03 PM | $230.95 | Up $0.00 | $230.95 | $230.88 | 0 |
| 01:03 PM | $230.95 | Up $0.00 | $230.95 | $230.88 | 0 |
| 01:03 PM | $230.95 | Up $0.00 | $230.95 | $230.88 | 0 |
| 01:01 PM | $230.86 | Down $ -0.07 | $230.86 | $230.86 | 100 |
| 01:01 PM | $230.86 | Up $0.00 | $230.86 | $230.86 | 0 |
| 01:00 PM | $230.93 | Up $0.07 | $230.93 | $230.93 | 100 |
| 12:57 PM | $230.86 | Up $0.09 | $230.86 | $230.83 | 400 |
| 12:57 PM | $230.86 | Up $0.00 | $230.86 | $230.83 | 0 |
| 12:57 PM | $230.86 | Up $0.00 | $230.86 | $230.83 | 0 |
| 12:56 PM | $230.77 | Up $0.10 | $230.77 | $230.77 | 100 |
| 12:49 PM | $230.67 | Up $0.07 | $230.67 | $230.67 | 100 |
| 12:49 PM | $230.67 | Up $0.00 | $230.67 | $230.67 | 0 |
| 12:49 PM | $230.67 | Up $0.00 | $230.67 | $230.67 | 0 |
| 12:49 PM | $230.67 | Up $0.00 | $230.67 | $230.67 | 0 |
| 12:49 PM | $230.67 | Up $0.00 | $230.67 | $230.67 | 0 |
| 12:49 PM | $230.67 | Up $0.00 | $230.67 | $230.67 | 0 |
| 12:49 PM | $230.67 | Up $0.00 | $230.67 | $230.67 | 0 |
| 12:47 PM | $230.60 | Up $0.20 | $230.60 | $230.56 | 400 |
| 12:47 PM | $230.60 | Up $0.00 | $230.60 | $230.56 | 0 |
| 12:45 PM | $230.40 | Up $0.07 | $230.40 | $230.40 | 100 |
| 12:45 PM | $230.40 | Up $0.00 | $230.40 | $230.40 | 0 |
| 12:44 PM | $230.33 | Down $ -0.11 | $230.37 | $230.33 | 300 |
| 12:42 PM | $230.44 | Down $ -0.02 | $230.45 | $230.44 | 200 |
| 12:42 PM | $230.44 | Up $0.00 | $230.45 | $230.44 | 0 |
| 12:41 PM | $230.46 | Down $ -0.12 | $230.52 | $230.45 | 800 |
| 12:38 PM | $230.58 | Down $ -0.01 | $230.58 | $230.57 | 500 |
| 12:38 PM | $230.58 | Up $0.00 | $230.58 | $230.57 | 0 |
| 12:38 PM | $230.58 | Up $0.00 | $230.58 | $230.57 | 0 |
| 12:37 PM | $230.59 | Up $0.09 | $230.59 | $230.59 | 100 |
| 12:36 PM | $230.50 | Up $0.19 | $230.50 | $230.38 | 400 |
| 12:35 PM | $230.31 | Down $ -0.07 | $230.31 | $230.31 | 200 |
| 12:34 PM | $230.38 | Down $ -0.01 | $230.46 | $230.37 | 2,000 |
| 12:32 PM | $230.39 | Up $0.04 | $230.39 | $230.35 | 200 |
| 12:32 PM | $230.39 | Up $0.00 | $230.39 | $230.35 | 0 |
| 12:31 PM | $230.35 | Up $0.13 | $230.35 | $230.21 | 600 |
| 12:30 PM | $230.22 | Down $ -0.04 | $230.22 | $230.22 | 300 |
| 12:29 PM | $230.26 | Up $0.10 | $230.26 | $230.26 | 100 |
| 12:28 PM | $230.16 | Up $0.07 | $230.16 | $230.16 | 100 |
| 12:27 PM | $230.09 | Up $0.11 | $230.09 | $230.09 | 100 |
| 12:26 PM | $229.98 | Down $ -0.10 | $230.05 | $229.91 | 1,800 |
| 12:25 PM | $230.08 | Down $ -0.22 | $230.25 | $230.08 | 1,900 |
| 12:23 PM | $230.30 | Up $0.09 | $230.30 | $230.23 | 200 |
| 12:23 PM | $230.30 | Up $0.00 | $230.30 | $230.23 | 0 |
| 12:22 PM | $230.21 | Down $ -0.04 | $230.25 | $230.13 | 400 |
| 12:21 PM | $230.25 | Down $ -0.08 | $230.25 | $230.25 | 100 |
| 12:20 PM | $230.33 | Up $0.05 | $230.33 | $230.25 | 300 |
| 12:18 PM | $230.28 | Up $0.02 | $230.28 | $230.28 | 100 |
| 12:18 PM | $230.28 | Up $0.00 | $230.28 | $230.28 | 0 |
| 12:17 PM | $230.26 | Down $ -0.11 | $230.42 | $230.26 | 3,400 |
| 12:16 PM | $230.37 | Down $ -0.11 | $230.46 | $230.34 | 600 |
| 12:15 PM | $230.48 | Down $ -0.14 | $230.56 | $230.48 | 300 |
| 12:13 PM | $230.62 | Up $0.02 | $230.62 | $230.57 | 300 |
| 12:13 PM | $230.62 | Up $0.00 | $230.62 | $230.57 | 0 |
| 12:12 PM | $230.60 | Up $0.07 | $230.60 | $230.60 | 100 |
| 12:10 PM | $230.53 | Down $ -0.08 | $230.58 | $230.53 | 500 |
| 12:10 PM | $230.53 | Up $0.00 | $230.58 | $230.53 | 0 |
| 12:08 PM | $230.61 | Up $0.07 | $230.68 | $230.55 | 900 |
| 12:08 PM | $230.61 | Up $0.00 | $230.68 | $230.55 | 0 |
| 12:06 PM | $230.54 | Down $ -0.06 | $230.54 | $230.54 | 200 |
| 12:06 PM | $230.54 | Up $0.00 | $230.54 | $230.54 | 0 |
| 12:05 PM | $230.60 | Up $0.01 | $230.60 | $230.60 | 300 |
| 12:03 PM | $230.59 | Up $0.06 | $230.59 | $230.59 | 800 |
| 12:03 PM | $230.59 | Up $0.00 | $230.59 | $230.59 | 0 |
| 12:01 PM | $230.53 | Up $0.02 | $230.53 | $230.53 | 200 |
| 12:01 PM | $230.53 | Up $0.00 | $230.53 | $230.53 | 0 |
| 12:00 PM | $230.51 | Up $0.11 | $230.51 | $230.42 | 300 |
| 11:59 AM | $230.40 | Down $ -0.14 | $230.53 | $230.40 | 700 |
| 11:58 AM | $230.54 | Down $ -0.11 | $230.58 | $230.54 | 200 |
| 11:57 AM | $230.65 | Up $0.10 | $230.65 | $230.64 | 200 |
| 11:56 AM | $230.55 | Up $0.01 | $230.56 | $230.54 | 4,300 |
| 11:52 AM | $230.54 | Down $ -0.07 | $230.72 | $230.54 | 900 |
| 11:52 AM | $230.54 | Up $0.00 | $230.72 | $230.54 | 0 |
| 11:52 AM | $230.54 | Up $0.00 | $230.72 | $230.54 | 0 |
| 11:52 AM | $230.54 | Up $0.00 | $230.72 | $230.54 | 0 |
| 11:50 AM | $230.61 | Up $0.05 | $230.61 | $230.57 | 200 |
| 11:50 AM | $230.61 | Up $0.00 | $230.61 | $230.57 | 0 |
| 11:49 AM | $230.56 | Up $0.08 | $230.56 | $230.56 | 200 |
| 11:46 AM | $230.48 | Up $0.00 | $230.48 | $230.48 | 100 |
| 11:46 AM | $230.48 | Up $0.00 | $230.48 | $230.48 | 0 |
| 11:46 AM | $230.48 | Up $0.00 | $230.48 | $230.48 | 0 |
| 11:45 AM | $230.48 | Down $ -0.01 | $230.48 | $230.48 | 100 |
| 11:44 AM | $230.49 | Up $0.11 | $230.49 | $230.47 | 300 |
| 11:43 AM | $230.38 | Up $0.01 | $230.42 | $230.38 | 400 |
| 11:41 AM | $230.37 | Up $0.13 | $230.37 | $230.32 | 200 |
| 11:41 AM | $230.37 | Up $0.00 | $230.37 | $230.32 | 0 |
| 11:40 AM | $230.24 | Up $0.00 | $230.24 | $230.24 | 100 |
| 11:39 AM | $230.24 | Up $0.05 | $230.30 | $230.24 | 300 |
| 11:38 AM | $230.19 | Up $0.02 | $230.19 | $230.12 | 200 |
| 11:36 AM | $230.17 | Up $0.04 | $230.17 | $230.17 | 100 |
| 11:36 AM | $230.17 | Up $0.00 | $230.17 | $230.17 | 0 |
| 11:35 AM | $230.13 | Down $ -0.10 | $230.23 | $230.13 | 400 |
| 11:34 AM | $230.23 | Up $0.02 | $230.23 | $230.23 | 100 |
| 11:33 AM | $230.21 | Down $ -0.17 | $230.37 | $230.21 | 800 |
| 11:30 AM | $230.38 | Down $ -0.10 | $230.38 | $230.38 | 100 |
| 11:30 AM | $230.38 | Up $0.00 | $230.38 | $230.38 | 0 |
| 11:30 AM | $230.38 | Up $0.00 | $230.38 | $230.38 | 0 |
| 11:29 AM | $230.48 | Up $0.16 | $230.48 | $230.37 | 300 |
| 11:27 AM | $230.32 | Down $ -0.05 | $230.32 | $230.32 | 300 |
| 11:27 AM | $230.32 | Up $0.00 | $230.32 | $230.32 | 0 |
| 11:25 AM | $230.37 | Up $0.08 | $230.37 | $230.37 | 100 |
| 11:25 AM | $230.37 | Up $0.00 | $230.37 | $230.37 | 0 |
| 11:24 AM | $230.29 | Down $ -0.15 | $230.38 | $230.29 | 200 |
| 11:23 AM | $230.44 | Up $0.17 | $230.44 | $230.44 | 100 |
| 11:22 AM | $230.27 | Down $ -0.24 | $230.45 | $230.27 | 700 |
| 11:21 AM | $230.51 | Down $ -0.08 | $230.51 | $230.51 | 100 |
| 11:20 AM | $230.59 | Down $ -0.25 | $230.78 | $230.59 | 2,500 |
| 11:18 AM | $230.84 | Down $ -0.07 | $230.84 | $230.84 | 100 |
| 11:18 AM | $230.84 | Up $0.00 | $230.84 | $230.84 | 0 |
| 11:17 AM | $230.91 | Down $ -0.35 | $231.18 | $230.91 | 700 |
| 11:16 AM | $231.26 | Down $ -0.02 | $231.27 | $231.26 | 200 |
| 11:15 AM | $231.28 | Down $ -0.17 | $231.40 | $231.28 | 500 |
| 11:13 AM | $231.45 | Down $ -0.19 | $231.54 | $231.45 | 300 |
| 11:13 AM | $231.45 | Up $0.00 | $231.54 | $231.45 | 0 |
| 11:12 AM | $231.64 | Up $0.05 | $231.64 | $231.64 | 100 |
| 11:11 AM | $231.59 | Up $0.00 | $231.59 | $231.59 | 100 |
| 11:09 AM | $231.59 | Down $ -0.08 | $231.92 | $231.59 | 900 |
| 11:09 AM | $231.59 | Up $0.00 | $231.92 | $231.59 | 0 |
| 11:07 AM | $231.67 | Down $ -0.07 | $231.68 | $231.67 | 200 |
| 11:07 AM | $231.67 | Up $0.00 | $231.68 | $231.67 | 0 |
| 11:06 AM | $231.74 | Down $ -0.12 | $231.83 | $231.68 | 1,100 |
| 11:05 AM | $231.86 | Down $ -0.09 | $232.00 | $231.86 | 400 |
| 11:04 AM | $231.95 | Down $ -0.21 | $232.09 | $231.95 | 700 |
| 11:03 AM | $232.16 | Up $0.11 | $232.17 | $232.11 | 1,000 |
| 11:02 AM | $232.05 | Up $0.01 | $232.05 | $232.00 | 1,300 |
| 11:01 AM | $232.04 | Up $0.04 | $232.04 | $232.04 | 200 |
| 11:00 AM | $232.00 | Up $0.01 | $232.00 | $231.94 | 500 |
| 10:58 AM | $231.99 | Up $0.06 | $231.99 | $231.93 | 200 |
| 10:58 AM | $231.99 | Up $0.00 | $231.99 | $231.93 | 0 |
| 10:56 AM | $231.93 | Up $0.05 | $231.93 | $231.93 | 100 |
| 10:56 AM | $231.93 | Up $0.00 | $231.93 | $231.93 | 0 |
| 10:55 AM | $231.88 | Down $ -0.08 | $231.88 | $231.88 | 200 |
| 10:54 AM | $231.96 | Up $0.12 | $231.96 | $231.91 | 1,100 |
| 10:53 AM | $231.84 | Down $ -0.10 | $231.85 | $231.84 | 300 |
| 10:52 AM | $231.94 | Up $0.00 | $231.94 | $231.94 | 100 |
| 10:51 AM | $231.94 | Up $0.18 | $231.94 | $231.83 | 300 |
| 10:50 AM | $231.76 | Up $0.09 | $231.76 | $231.76 | 100 |
| 10:49 AM | $231.67 | Up $0.01 | $231.67 | $231.65 | 500 |
| 10:48 AM | $231.66 | Up $0.12 | $231.66 | $231.49 | 800 |
| 10:47 AM | $231.54 | Down $ -0.02 | $231.54 | $231.54 | 200 |
| 10:46 AM | $231.56 | Up $0.22 | $231.56 | $231.47 | 200 |
| 10:43 AM | $231.34 | Up $0.14 | $231.45 | $231.29 | 800 |
| 10:43 AM | $231.34 | Up $0.00 | $231.45 | $231.29 | 0 |
| 10:43 AM | $231.34 | Up $0.00 | $231.45 | $231.29 | 0 |
| 10:42 AM | $231.20 | Up $0.09 | $231.22 | $231.12 | 700 |
| 10:41 AM | $231.11 | Up $0.10 | $231.11 | $230.93 | 1,100 |
| 10:39 AM | $231.01 | Up $0.38 | $231.01 | $230.70 | 500 |
| 10:39 AM | $231.01 | Up $0.00 | $231.01 | $230.70 | 0 |
| 10:38 AM | $230.63 | Down $ -0.08 | $230.68 | $230.63 | 400 |
| 10:37 AM | $230.71 | Down $ -0.03 | $230.82 | $230.70 | 400 |
| 10:36 AM | $230.74 | Down $ -0.27 | $230.94 | $230.74 | 500 |
| 10:35 AM | $231.01 | Up $0.07 | $231.01 | $231.01 | 100 |
| 10:34 AM | $230.94 | Down $ -0.26 | $231.20 | $230.94 | 600 |
| 10:33 AM | $231.20 | Down $ -0.13 | $231.29 | $231.19 | 300 |
| 10:32 AM | $231.33 | Down $ -0.08 | $231.41 | $231.33 | 300 |
| 10:31 AM | $231.41 | Down $ -0.06 | $231.41 | $231.41 | 500 |
| 10:30 AM | $231.47 | Up $0.10 | $231.47 | $231.33 | 400 |
| 10:29 AM | $231.37 | Down $ -0.04 | $231.41 | $231.37 | 600 |
| 10:28 AM | $231.41 | Up $0.14 | $231.41 | $231.34 | 200 |
| 10:27 AM | $231.27 | Up $0.04 | $231.27 | $231.27 | 100 |
| 10:26 AM | $231.23 | Up $0.05 | $231.23 | $231.06 | 400 |
| 10:25 AM | $231.18 | Up $0.06 | $231.24 | $231.16 | 600 |
| 10:24 AM | $231.12 | Down $ -0.08 | $231.24 | $231.11 | 700 |
| 10:22 AM | $231.20 | Down $ -0.07 | $231.20 | $231.20 | 100 |
| 10:22 AM | $231.20 | Up $0.00 | $231.20 | $231.20 | 0 |
| 10:21 AM | $231.27 | Down $ -0.05 | $231.29 | $231.27 | 700 |
| 10:20 AM | $231.32 | Up $0.15 | $231.32 | $231.25 | 200 |
| 10:18 AM | $231.17 | Up $0.15 | $231.17 | $231.10 | 300 |
| 10:18 AM | $231.17 | Up $0.00 | $231.17 | $231.10 | 0 |
| 10:17 AM | $231.02 | Up $0.01 | $231.07 | $231.02 | 300 |
| 10:16 AM | $231.01 | Down $ -0.21 | $231.15 | $230.94 | 800 |
| 10:15 AM | $231.22 | Down $ -0.39 | $231.58 | $231.15 | 2,100 |
| 10:14 AM | $231.61 | Down $ -0.01 | $231.61 | $231.59 | 200 |
| 10:13 AM | $231.62 | Down $ -0.05 | $231.62 | $231.56 | 1,300 |
| 10:12 AM | $231.67 | Up $0.09 | $231.67 | $231.58 | 400 |
| 10:11 AM | $231.58 | Up $0.21 | $231.58 | $231.36 | 1,000 |
| 10:09 AM | $231.37 | Up $0.07 | $231.37 | $231.37 | 100 |
| 10:09 AM | $231.37 | Up $0.00 | $231.37 | $231.37 | 0 |
| 10:08 AM | $231.30 | Up $0.09 | $231.30 | $231.30 | 100 |
| 10:07 AM | $231.21 | Up $0.13 | $231.35 | $231.05 | 1,600 |
| 10:06 AM | $231.08 | Down $ -0.04 | $231.13 | $231.07 | 800 |
| 10:05 AM | $231.12 | Down $ -0.05 | $231.26 | $231.12 | 500 |
| 10:04 AM | $231.17 | Down $ -0.33 | $231.44 | $231.11 | 1,300 |
| 10:02 AM | $231.50 | Up $0.04 | $231.62 | $231.49 | 2,000 |
| 10:02 AM | $231.50 | Up $0.00 | $231.62 | $231.49 | 0 |
| 10:01 AM | $231.46 | Up $0.04 | $231.55 | $231.32 | 2,700 |
| 10:00 AM | $231.42 | Down $ -0.08 | $231.57 | $231.28 | 2,000 |
| 09:59 AM | $231.50 | Up $0.10 | $231.50 | $231.37 | 1,200 |
| 09:58 AM | $231.40 | Up $0.43 | $231.40 | $230.90 | 1,600 |
| 09:57 AM | $230.97 | Up $0.02 | $231.16 | $230.91 | 800 |
| 09:56 AM | $230.95 | Up $0.14 | $230.95 | $230.88 | 200 |
| 09:54 AM | $230.81 | Down $ -0.14 | $230.88 | $230.81 | 200 |
| 09:54 AM | $230.81 | Up $0.00 | $230.88 | $230.81 | 0 |
| 09:53 AM | $230.95 | Down $ -0.17 | $231.06 | $230.95 | 400 |
| 09:52 AM | $231.12 | Down $ -0.07 | $231.12 | $231.12 | 100 |
| 09:51 AM | $231.19 | Down $ -0.04 | $231.19 | $231.19 | 100 |
| 09:50 AM | $231.23 | Down $ -0.04 | $231.33 | $231.08 | 800 |
| 09:49 AM | $231.27 | Up $0.12 | $231.39 | $231.21 | 900 |
| 09:48 AM | $231.15 | Down $ -0.15 | $231.37 | $231.15 | 900 |
| 09:47 AM | $231.30 | Up $0.21 | $231.30 | $231.16 | 400 |
| 09:46 AM | $231.09 | Down $ -0.13 | $231.29 | $231.09 | 400 |
| 09:45 AM | $231.22 | Down $ -0.08 | $231.24 | $231.03 | 600 |
| 09:44 AM | $231.30 | Up $0.14 | $231.30 | $231.16 | 400 |
| 09:43 AM | $231.16 | Down $ -0.11 | $231.35 | $231.16 | 400 |
| 09:42 AM | $231.27 | Down $ -0.07 | $231.27 | $231.27 | 100 |
| 09:41 AM | $231.34 | Down $ -0.21 | $231.41 | $231.27 | 400 |
| 09:40 AM | $231.55 | Up $0.22 | $231.68 | $231.40 | 1,600 |
| 09:39 AM | $231.33 | Up $0.58 | $231.34 | $230.81 | 800 |
| 09:37 AM | $230.75 | Up $0.29 | $230.75 | $230.58 | 500 |
| 09:37 AM | $230.75 | Up $0.00 | $230.75 | $230.58 | 0 |
| 09:36 AM | $230.46 | Down $ -0.47 | $230.71 | $230.45 | 900 |
| 09:35 AM | $230.93 | Up $0.07 | $230.93 | $230.68 | 700 |
| 09:34 AM | $230.86 | Up $0.70 | $230.86 | $230.40 | 2,800 |
| 09:32 AM | $230.17 | Down $ -0.52 | $230.17 | $230.16 | 400 |
| 09:32 AM | $230.17 | Up $0.00 | $230.17 | $230.16 | 0 |
| 09:30 AM | $230.68 | Up $0.43 | $230.68 | $230.68 | 800 |
| 09:30 AM | $230.68 | Up $0.00 | $230.68 | $230.68 | 0 |
| Previous close | $230.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/01/2026 | $234.43 | $230.42 | $234.68 | $229.91 | 246,800 |
| 21/01/2026 | $230.25 | $229.61 | $231.09 | $229.18 | 257,100 |
| 20/01/2026 | $227.18 | $227.99 | $228.38 | $227.02 | 326,300 |
| 19/01/2026 | $230.99 | $230.47 | $231.37 | $230.47 | 96,500 |
| 16/01/2026 | $232.64 | $231.88 | $232.86 | $231.40 | 280,500 |
| 15/01/2026 | $232.82 | $231.68 | $232.96 | $230.57 | 266,300 |
| 14/01/2026 | $228.76 | $228.22 | $229.26 | $227.58 | 317,500 |
| 13/01/2026 | $226.50 | $225.33 | $227.48 | $225.18 | 216,100 |
| 12/01/2026 | $230.75 | $231.24 | $231.24 | $229.59 | 163,800 |
| 09/01/2026 | $231.42 | $231.73 | $232.50 | $231.06 | 228,700 |
| 08/01/2026 | $233.25 | $233.90 | $233.90 | $231.80 | 187,400 |
| 07/01/2026 | $233.47 | $235.36 | $236.10 | $233.33 | 296,600 |
| 06/01/2026 | $240.81 | $238.06 | $242.87 | $237.93 | 183,700 |
| 05/01/2026 | $239.37 | $241.39 | $241.57 | $239.18 | 165,600 |
| 02/01/2026 | $239.11 | $239.93 | $240.45 | $238.49 | 97,400 |
| 31/12/2025 | $240.72 | $242.81 | $242.92 | $240.35 | 199,900 |
| 30/12/2025 | $244.14 | $244.09 | $244.64 | $243.93 | 187,500 |
| 29/12/2025 | $244.53 | $245.47 | $245.71 | $244.39 | 473,300 |
| 24/12/2025 | $243.29 | $243.50 | $243.73 | $243.00 | 27,500 |
| 23/12/2025 | $243.26 | $243.06 | $243.88 | $242.95 | 171,000 |
| 22/12/2025 | $243.40 | $242.53 | $243.79 | $242.13 | 151,400 |
| 19/12/2025 | $241.64 | $242.01 | $242.37 | $241.09 | 722,900 |
| 18/12/2025 | $242.02 | $242.13 | $243.16 | $242.00 | 160,500 |
| 17/12/2025 | $242.84 | $243.38 | $243.43 | $242.15 | 236,700 |
| 16/12/2025 | $242.07 | $242.04 | $242.89 | $241.87 | 239,000 |
| 15/12/2025 | $242.91 | $241.63 | $243.28 | $241.07 | 511,300 |
| 12/12/2025 | $237.52 | $237.30 | $238.01 | $236.62 | 143,500 |
| 11/12/2025 | $235.97 | $235.76 | $236.57 | $235.37 | 174,700 |
| 10/12/2025 | $231.85 | $232.31 | $233.22 | $231.21 | 285,100 |
| 09/12/2025 | $233.18 | $235.14 | $235.37 | $232.75 | 216,800 |
Graphs are not available, please refer to the detailed table