Find a quote
WASTE CONNECTIONS INC
226.89 Down -4.47 (-1.97 %)
Delayed : 2026/04/24 17:40:00
- Previous close $231.36
- Opening $230.95
- Today High $232.00
- Today Low $226.49
- Price Bid $226.00
- Price Ask $226.00
- 52 Weeks High $276.12
- 52 Weeks Low $211.93
- Size Bid 1
- Size Ask 10
- Volume 307,008
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $226.89 | Up $0.00 | $226.89 | $226.89 | 37,600 |
| 03:59 PM | $226.89 | Up $0.30 | $226.89 | $226.55 | 5,600 |
| 03:58 PM | $226.59 | Down $ -0.08 | $226.73 | $226.59 | 5,900 |
| 03:57 PM | $226.67 | Down $ -0.05 | $226.77 | $226.67 | 5,100 |
| 03:56 PM | $226.72 | Up $0.12 | $226.72 | $226.55 | 1,500 |
| 03:55 PM | $226.60 | Down $ -0.03 | $226.76 | $226.57 | 6,200 |
| 03:54 PM | $226.64 | Up $0.04 | $226.64 | $226.49 | 4,700 |
| 03:53 PM | $226.59 | Down $ -0.25 | $226.85 | $226.59 | 2,200 |
| 03:52 PM | $226.84 | Down $ -0.28 | $227.07 | $226.84 | 2,500 |
| 03:51 PM | $227.12 | Down $ -0.10 | $227.27 | $227.12 | 5,400 |
| 03:50 PM | $227.22 | Down $ -0.08 | $227.36 | $227.22 | 5,600 |
| 03:49 PM | $227.30 | Up $0.00 | $227.30 | $227.30 | 200 |
| 03:48 PM | $227.30 | Up $0.02 | $227.32 | $227.29 | 1,200 |
| 03:47 PM | $227.28 | Up $0.04 | $227.31 | $227.25 | 1,800 |
| 03:46 PM | $227.24 | Down $ -0.12 | $227.36 | $227.24 | 500 |
| 03:45 PM | $227.36 | Down $ -0.17 | $227.49 | $227.36 | 1,600 |
| 03:44 PM | $227.53 | Down $ -0.04 | $227.56 | $227.51 | 1,900 |
| 03:43 PM | $227.57 | Down $ -0.01 | $227.58 | $227.56 | 1,100 |
| 03:42 PM | $227.58 | Down $ -0.01 | $227.62 | $227.58 | 500 |
| 03:41 PM | $227.59 | Down $ -0.01 | $227.60 | $227.59 | 400 |
| 03:40 PM | $227.60 | Down $ -0.06 | $227.61 | $227.60 | 500 |
| 03:39 PM | $227.66 | Up $0.10 | $227.68 | $227.64 | 600 |
| 03:37 PM | $227.56 | Down $ -0.03 | $227.63 | $227.53 | 1,700 |
| 03:37 PM | $227.56 | Up $0.00 | $227.63 | $227.53 | 0 |
| 03:36 PM | $227.59 | Up $0.12 | $227.60 | $227.51 | 600 |
| 03:34 PM | $227.47 | Up $0.03 | $227.47 | $227.44 | 2,200 |
| 03:34 PM | $227.47 | Up $0.00 | $227.47 | $227.44 | 0 |
| 03:33 PM | $227.44 | Down $ -0.31 | $227.70 | $227.44 | 1,200 |
| 03:32 PM | $227.75 | Up $0.08 | $227.75 | $227.65 | 600 |
| 03:31 PM | $227.67 | Down $ -0.07 | $227.67 | $227.66 | 500 |
| 03:30 PM | $227.74 | Up $0.13 | $227.74 | $227.67 | 700 |
| 03:29 PM | $227.61 | Up $0.00 | $227.68 | $227.61 | 300 |
| 03:28 PM | $227.61 | Down $ -0.08 | $227.65 | $227.61 | 500 |
| 03:27 PM | $227.69 | Up $0.05 | $227.69 | $227.64 | 800 |
| 03:26 PM | $227.64 | Up $0.06 | $227.65 | $227.60 | 900 |
| 03:25 PM | $227.58 | Up $0.06 | $227.58 | $227.47 | 1,200 |
| 03:24 PM | $227.53 | Up $0.00 | $227.53 | $227.53 | 100 |
| 03:23 PM | $227.52 | Down $ -0.09 | $227.52 | $227.52 | 400 |
| 03:22 PM | $227.61 | Up $0.02 | $227.61 | $227.61 | 100 |
| 03:21 PM | $227.59 | Up $0.10 | $227.59 | $227.44 | 1,100 |
| 03:20 PM | $227.49 | Down $ -0.16 | $227.55 | $227.49 | 500 |
| 03:19 PM | $227.65 | Up $0.05 | $227.65 | $227.65 | 100 |
| 03:18 PM | $227.60 | Down $ -0.01 | $227.60 | $227.60 | 400 |
| 03:17 PM | $227.61 | Down $ -0.15 | $227.68 | $227.61 | 600 |
| 03:16 PM | $227.76 | Up $0.20 | $227.76 | $227.61 | 1,300 |
| 03:14 PM | $227.56 | Down $ -0.05 | $227.61 | $227.56 | 400 |
| 03:14 PM | $227.56 | Up $0.00 | $227.61 | $227.56 | 0 |
| 03:13 PM | $227.61 | Up $0.04 | $227.68 | $227.60 | 700 |
| 03:12 PM | $227.57 | Down $ -0.09 | $227.64 | $227.54 | 900 |
| 03:11 PM | $227.66 | Up $0.05 | $227.66 | $227.59 | 300 |
| 03:10 PM | $227.61 | Down $ -0.09 | $227.71 | $227.61 | 300 |
| 03:09 PM | $227.70 | Down $ -0.01 | $227.70 | $227.70 | 100 |
| 03:08 PM | $227.71 | Up $0.00 | $227.71 | $227.71 | 100 |
| 03:07 PM | $227.71 | Up $0.01 | $227.71 | $227.71 | 200 |
| 03:06 PM | $227.70 | Down $ -0.05 | $227.72 | $227.62 | 600 |
| 03:04 PM | $227.75 | Up $0.17 | $227.75 | $227.63 | 700 |
| 03:04 PM | $227.75 | Up $0.00 | $227.75 | $227.63 | 0 |
| 03:02 PM | $227.58 | Up $0.02 | $227.64 | $227.58 | 300 |
| 03:02 PM | $227.58 | Up $0.00 | $227.64 | $227.58 | 0 |
| 03:01 PM | $227.56 | Up $0.10 | $227.56 | $227.50 | 300 |
| 03:00 PM | $227.46 | Up $0.13 | $227.46 | $227.40 | 500 |
| 02:59 PM | $227.33 | Down $ -0.03 | $227.36 | $227.33 | 400 |
| 02:58 PM | $227.36 | Up $0.09 | $227.36 | $227.28 | 700 |
| 02:57 PM | $227.27 | Up $0.00 | $227.27 | $227.27 | 100 |
| 02:56 PM | $227.27 | Up $0.05 | $227.27 | $227.27 | 300 |
| 02:54 PM | $227.22 | Down $ -0.06 | $227.22 | $227.22 | 100 |
| 02:54 PM | $227.22 | Up $0.00 | $227.22 | $227.22 | 0 |
| 02:53 PM | $227.28 | Up $0.12 | $227.28 | $227.23 | 700 |
| 02:52 PM | $227.16 | Up $0.02 | $227.16 | $227.16 | 100 |
| 02:50 PM | $227.14 | Up $0.09 | $227.21 | $227.14 | 600 |
| 02:50 PM | $227.14 | Up $0.00 | $227.21 | $227.14 | 0 |
| 02:48 PM | $227.05 | Down $ -0.07 | $227.19 | $227.05 | 800 |
| 02:48 PM | $227.05 | Up $0.00 | $227.19 | $227.05 | 0 |
| 02:46 PM | $227.12 | Down $ -0.22 | $227.26 | $227.12 | 500 |
| 02:46 PM | $227.12 | Up $0.00 | $227.26 | $227.12 | 0 |
| 02:45 PM | $227.34 | Up $0.17 | $227.34 | $227.28 | 400 |
| 02:44 PM | $227.17 | Down $ -0.05 | $227.23 | $227.17 | 300 |
| 02:39 PM | $227.22 | Down $ -0.02 | $227.24 | $227.22 | 300 |
| 02:39 PM | $227.22 | Up $0.00 | $227.24 | $227.22 | 0 |
| 02:39 PM | $227.22 | Up $0.00 | $227.24 | $227.22 | 0 |
| 02:39 PM | $227.22 | Up $0.00 | $227.24 | $227.22 | 0 |
| 02:39 PM | $227.22 | Up $0.00 | $227.24 | $227.22 | 0 |
| 02:38 PM | $227.24 | Up $0.03 | $227.34 | $227.15 | 2,100 |
| 02:36 PM | $227.21 | Down $ -0.21 | $227.33 | $227.21 | 500 |
| 02:36 PM | $227.21 | Up $0.00 | $227.33 | $227.21 | 0 |
| 02:35 PM | $227.42 | Down $ -0.13 | $227.55 | $227.42 | 300 |
| 02:34 PM | $227.55 | Up $0.08 | $227.55 | $227.55 | 100 |
| 02:33 PM | $227.47 | Down $ -0.10 | $227.47 | $227.47 | 100 |
| 02:32 PM | $227.57 | Up $0.09 | $227.57 | $227.50 | 300 |
| 02:31 PM | $227.48 | Up $0.11 | $227.48 | $227.43 | 200 |
| 02:29 PM | $227.37 | Up $0.00 | $227.37 | $227.37 | 100 |
| 02:29 PM | $227.37 | Up $0.00 | $227.37 | $227.37 | 0 |
| 02:28 PM | $227.36 | Up $0.10 | $227.36 | $227.28 | 600 |
| 02:27 PM | $227.26 | Down $ -0.02 | $227.26 | $227.20 | 300 |
| 02:26 PM | $227.28 | Up $0.00 | $227.28 | $227.28 | 100 |
| 02:24 PM | $227.28 | Up $0.07 | $227.28 | $227.24 | 800 |
| 02:24 PM | $227.28 | Up $0.00 | $227.28 | $227.24 | 0 |
| 02:22 PM | $227.21 | Up $0.03 | $227.21 | $227.21 | 300 |
| 02:22 PM | $227.21 | Up $0.00 | $227.21 | $227.21 | 0 |
| 02:20 PM | $227.18 | Down $ -0.07 | $227.24 | $227.18 | 800 |
| 02:20 PM | $227.18 | Up $0.00 | $227.24 | $227.18 | 0 |
| 02:19 PM | $227.25 | Up $0.00 | $227.25 | $227.25 | 100 |
| 02:18 PM | $227.25 | Down $ -0.06 | $227.25 | $227.25 | 100 |
| 02:17 PM | $227.31 | Down $ -0.10 | $227.39 | $227.31 | 200 |
| 02:15 PM | $227.41 | Down $ -0.07 | $227.49 | $227.41 | 200 |
| 02:15 PM | $227.41 | Up $0.00 | $227.49 | $227.41 | 0 |
| 02:14 PM | $227.48 | Up $0.12 | $227.48 | $227.44 | 300 |
| 02:13 PM | $227.36 | Down $ -0.01 | $227.36 | $227.36 | 100 |
| 02:12 PM | $227.37 | Down $ -0.03 | $227.37 | $227.37 | 100 |
| 02:11 PM | $227.40 | Up $0.16 | $227.40 | $227.24 | 900 |
| 02:10 PM | $227.24 | Down $ -0.05 | $227.26 | $227.20 | 500 |
| 02:08 PM | $227.29 | Down $ -0.07 | $227.41 | $227.29 | 400 |
| 02:08 PM | $227.29 | Up $0.00 | $227.41 | $227.29 | 0 |
| 02:06 PM | $227.36 | Up $0.15 | $227.36 | $227.31 | 400 |
| 02:06 PM | $227.36 | Up $0.00 | $227.36 | $227.31 | 0 |
| 02:05 PM | $227.21 | Down $ -0.15 | $227.30 | $227.21 | 500 |
| 02:04 PM | $227.36 | Up $0.26 | $227.36 | $227.25 | 500 |
| 02:03 PM | $227.10 | Up $0.01 | $227.18 | $227.10 | 200 |
| 02:01 PM | $227.09 | Down $ -0.01 | $227.09 | $227.08 | 200 |
| 02:01 PM | $227.09 | Up $0.00 | $227.09 | $227.08 | 0 |
| 02:00 PM | $227.10 | Down $ -0.30 | $227.33 | $227.10 | 900 |
| 01:59 PM | $227.40 | Up $0.09 | $227.40 | $227.40 | 300 |
| 01:58 PM | $227.31 | Up $0.02 | $227.31 | $227.24 | 500 |
| 01:56 PM | $227.29 | Up $0.16 | $227.29 | $227.26 | 200 |
| 01:56 PM | $227.29 | Up $0.00 | $227.29 | $227.26 | 0 |
| 01:55 PM | $227.13 | Down $ -0.19 | $227.39 | $227.13 | 800 |
| 01:54 PM | $227.32 | Up $0.11 | $227.33 | $227.15 | 900 |
| 01:52 PM | $227.21 | Down $ -0.08 | $227.21 | $227.21 | 100 |
| 01:52 PM | $227.21 | Up $0.00 | $227.21 | $227.21 | 0 |
| 01:50 PM | $227.29 | Up $0.14 | $227.41 | $227.26 | 800 |
| 01:50 PM | $227.29 | Up $0.00 | $227.41 | $227.26 | 0 |
| 01:49 PM | $227.15 | Down $ -0.28 | $227.35 | $227.15 | 700 |
| 01:48 PM | $227.43 | Down $ -0.05 | $227.43 | $227.42 | 200 |
| 01:47 PM | $227.48 | Up $0.01 | $227.48 | $227.47 | 200 |
| 01:46 PM | $227.47 | Down $ -0.08 | $227.52 | $227.47 | 200 |
| 01:45 PM | $227.55 | Down $ -0.05 | $227.55 | $227.55 | 100 |
| 01:43 PM | $227.60 | Up $0.28 | $227.60 | $227.35 | 1,000 |
| 01:43 PM | $227.60 | Up $0.00 | $227.60 | $227.35 | 0 |
| 01:42 PM | $227.32 | Up $0.07 | $227.32 | $227.32 | 100 |
| 01:41 PM | $227.25 | Down $ -0.15 | $227.33 | $227.25 | 300 |
| 01:40 PM | $227.40 | Down $ -0.17 | $227.51 | $227.40 | 600 |
| 01:38 PM | $227.57 | Up $0.04 | $227.58 | $227.54 | 400 |
| 01:38 PM | $227.57 | Up $0.00 | $227.58 | $227.54 | 0 |
| 01:37 PM | $227.53 | Up $0.00 | $227.53 | $227.50 | 600 |
| 01:36 PM | $227.52 | Up $0.22 | $227.52 | $227.36 | 1,200 |
| 01:35 PM | $227.30 | Up $0.08 | $227.30 | $227.15 | 900 |
| 01:33 PM | $227.22 | Down $ -0.11 | $227.26 | $227.22 | 400 |
| 01:33 PM | $227.22 | Up $0.00 | $227.26 | $227.22 | 0 |
| 01:31 PM | $227.33 | Down $ -0.13 | $227.45 | $227.33 | 400 |
| 01:31 PM | $227.33 | Up $0.00 | $227.45 | $227.33 | 0 |
| 01:29 PM | $227.46 | Down $ -0.05 | $227.50 | $227.46 | 300 |
| 01:29 PM | $227.46 | Up $0.00 | $227.50 | $227.46 | 0 |
| 01:26 PM | $227.51 | Down $ -0.07 | $227.51 | $227.51 | 100 |
| 01:26 PM | $227.51 | Up $0.00 | $227.51 | $227.51 | 0 |
| 01:26 PM | $227.51 | Up $0.00 | $227.51 | $227.51 | 0 |
| 01:25 PM | $227.58 | Up $0.11 | $227.58 | $227.55 | 200 |
| 01:24 PM | $227.47 | Up $0.09 | $227.47 | $227.47 | 100 |
| 01:23 PM | $227.38 | Up $0.18 | $227.38 | $227.22 | 800 |
| 01:21 PM | $227.20 | Down $ -0.05 | $227.20 | $227.18 | 200 |
| 01:21 PM | $227.20 | Up $0.00 | $227.20 | $227.18 | 0 |
| 01:19 PM | $227.25 | Down $ -0.02 | $227.30 | $227.21 | 400 |
| 01:19 PM | $227.25 | Up $0.00 | $227.30 | $227.21 | 0 |
| 01:18 PM | $227.27 | Down $ -0.06 | $227.27 | $227.20 | 500 |
| 01:17 PM | $227.33 | Down $ -0.20 | $227.51 | $227.33 | 800 |
| 01:13 PM | $227.53 | Down $ -0.07 | $227.53 | $227.53 | 100 |
| 01:13 PM | $227.53 | Up $0.00 | $227.53 | $227.53 | 0 |
| 01:13 PM | $227.53 | Up $0.00 | $227.53 | $227.53 | 0 |
| 01:13 PM | $227.53 | Up $0.00 | $227.53 | $227.53 | 0 |
| 01:11 PM | $227.60 | Down $ -0.05 | $227.60 | $227.59 | 300 |
| 01:11 PM | $227.60 | Up $0.00 | $227.60 | $227.59 | 0 |
| 01:10 PM | $227.65 | Up $0.27 | $227.65 | $227.43 | 1,300 |
| 01:07 PM | $227.38 | Down $ -0.01 | $227.38 | $227.38 | 100 |
| 01:07 PM | $227.38 | Up $0.00 | $227.38 | $227.38 | 0 |
| 01:07 PM | $227.38 | Up $0.00 | $227.38 | $227.38 | 0 |
| 01:06 PM | $227.39 | Down $ -0.06 | $227.39 | $227.39 | 100 |
| 01:05 PM | $227.45 | Down $ -0.07 | $227.45 | $227.45 | 100 |
| 01:04 PM | $227.52 | Down $ -0.02 | $227.52 | $227.52 | 100 |
| 01:03 PM | $227.54 | Down $ -0.32 | $227.75 | $227.54 | 300 |
| 01:02 PM | $227.86 | Up $0.10 | $227.86 | $227.80 | 300 |
| 01:01 PM | $227.76 | Up $0.06 | $227.76 | $227.76 | 100 |
| 01:00 PM | $227.70 | Down $ -0.07 | $227.70 | $227.70 | 200 |
| 12:57 PM | $227.77 | Down $ -0.06 | $227.77 | $227.77 | 100 |
| 12:57 PM | $227.77 | Up $0.00 | $227.77 | $227.77 | 0 |
| 12:57 PM | $227.77 | Up $0.00 | $227.77 | $227.77 | 0 |
| 12:56 PM | $227.83 | Up $0.06 | $227.83 | $227.83 | 200 |
| 12:53 PM | $227.77 | Down $ -0.06 | $227.77 | $227.77 | 100 |
| 12:53 PM | $227.77 | Up $0.00 | $227.77 | $227.77 | 0 |
| 12:53 PM | $227.77 | Up $0.00 | $227.77 | $227.77 | 0 |
| 12:52 PM | $227.83 | Down $ -0.08 | $227.91 | $227.83 | 400 |
| 12:51 PM | $227.91 | Up $0.03 | $228.17 | $227.91 | 1,200 |
| 12:50 PM | $227.88 | Up $0.10 | $227.88 | $227.83 | 300 |
| 12:49 PM | $227.78 | Up $0.02 | $227.89 | $227.78 | 400 |
| 12:45 PM | $227.76 | Down $ -0.12 | $227.89 | $227.76 | 500 |
| 12:45 PM | $227.76 | Up $0.00 | $227.89 | $227.76 | 0 |
| 12:45 PM | $227.76 | Up $0.00 | $227.89 | $227.76 | 0 |
| 12:45 PM | $227.76 | Up $0.00 | $227.89 | $227.76 | 0 |
| 12:44 PM | $227.88 | Up $0.07 | $227.88 | $227.86 | 200 |
| 12:43 PM | $227.81 | Up $0.05 | $227.81 | $227.81 | 400 |
| 12:41 PM | $227.76 | Down $ -0.08 | $227.81 | $227.76 | 200 |
| 12:41 PM | $227.76 | Up $0.00 | $227.81 | $227.76 | 0 |
| 12:39 PM | $227.84 | Down $ -0.06 | $227.88 | $227.79 | 1,000 |
| 12:39 PM | $227.84 | Up $0.00 | $227.88 | $227.79 | 0 |
| 12:38 PM | $227.90 | Down $ -0.13 | $227.96 | $227.90 | 400 |
| 12:36 PM | $228.03 | Up $0.07 | $228.03 | $228.03 | 400 |
| 12:36 PM | $228.03 | Up $0.00 | $228.03 | $228.03 | 0 |
| 12:31 PM | $227.96 | Down $ -0.14 | $228.03 | $227.96 | 200 |
| 12:31 PM | $227.96 | Up $0.00 | $228.03 | $227.96 | 0 |
| 12:31 PM | $227.96 | Up $0.00 | $228.03 | $227.96 | 0 |
| 12:31 PM | $227.96 | Up $0.00 | $228.03 | $227.96 | 0 |
| 12:31 PM | $227.96 | Up $0.00 | $228.03 | $227.96 | 0 |
| 12:29 PM | $228.10 | Down $ -0.27 | $228.27 | $228.10 | 400 |
| 12:29 PM | $228.10 | Up $0.00 | $228.27 | $228.10 | 0 |
| 12:27 PM | $228.37 | Up $0.07 | $228.37 | $228.37 | 100 |
| 12:27 PM | $228.37 | Up $0.00 | $228.37 | $228.37 | 0 |
| 12:26 PM | $228.30 | Up $0.01 | $228.30 | $228.23 | 200 |
| 12:25 PM | $228.29 | Up $0.04 | $228.30 | $228.29 | 200 |
| 12:24 PM | $228.25 | Up $0.05 | $228.26 | $228.20 | 1,100 |
| 12:23 PM | $228.20 | Up $0.08 | $228.20 | $228.08 | 700 |
| 12:21 PM | $228.12 | Down $ -0.14 | $228.25 | $228.12 | 900 |
| 12:21 PM | $228.12 | Up $0.00 | $228.25 | $228.12 | 0 |
| 12:20 PM | $228.26 | Down $ -0.06 | $228.26 | $228.26 | 200 |
| 12:19 PM | $228.32 | Up $0.03 | $228.36 | $228.28 | 600 |
| 12:18 PM | $228.29 | Up $0.06 | $228.30 | $228.17 | 2,000 |
| 12:16 PM | $228.23 | Up $0.01 | $228.26 | $228.23 | 300 |
| 12:16 PM | $228.23 | Up $0.00 | $228.26 | $228.23 | 0 |
| 12:15 PM | $228.22 | Up $0.11 | $228.24 | $228.18 | 1,000 |
| 12:14 PM | $228.11 | Down $ -0.16 | $228.18 | $228.11 | 200 |
| 12:13 PM | $228.27 | Down $ -0.27 | $228.46 | $228.27 | 700 |
| 12:11 PM | $228.54 | Down $ -0.11 | $228.57 | $228.54 | 200 |
| 12:11 PM | $228.54 | Up $0.00 | $228.57 | $228.54 | 0 |
| 12:08 PM | $228.65 | Down $ -0.07 | $228.72 | $228.57 | 600 |
| 12:08 PM | $228.65 | Up $0.00 | $228.72 | $228.57 | 0 |
| 12:08 PM | $228.65 | Up $0.00 | $228.72 | $228.57 | 0 |
| 12:07 PM | $228.72 | Up $0.07 | $228.80 | $228.72 | 600 |
| 12:05 PM | $228.65 | Down $ -0.06 | $228.65 | $228.65 | 100 |
| 12:05 PM | $228.65 | Up $0.00 | $228.65 | $228.65 | 0 |
| 12:04 PM | $228.71 | Down $ -0.26 | $228.97 | $228.71 | 800 |
| 12:02 PM | $228.97 | Down $ -0.08 | $228.97 | $228.97 | 200 |
| 12:02 PM | $228.97 | Up $0.00 | $228.97 | $228.97 | 0 |
| 12:01 PM | $229.05 | Up $0.15 | $229.05 | $228.98 | 300 |
| 12:00 PM | $228.90 | Up $0.09 | $228.90 | $228.90 | 100 |
| 11:59 AM | $228.81 | Down $ -0.07 | $228.81 | $228.81 | 100 |
| 11:58 AM | $228.88 | Down $ -0.11 | $228.98 | $228.88 | 400 |
| 11:57 AM | $228.99 | Down $ -0.09 | $229.01 | $228.99 | 200 |
| 11:54 AM | $229.08 | Up $0.13 | $229.08 | $228.97 | 400 |
| 11:54 AM | $229.08 | Up $0.00 | $229.08 | $228.97 | 0 |
| 11:54 AM | $229.08 | Up $0.00 | $229.08 | $228.97 | 0 |
| 11:53 AM | $228.95 | Up $0.31 | $228.95 | $228.62 | 1,000 |
| 11:52 AM | $228.64 | Up $0.01 | $228.64 | $228.57 | 300 |
| 11:51 AM | $228.63 | Down $ -0.02 | $228.70 | $228.63 | 600 |
| 11:50 AM | $228.65 | Down $ -0.08 | $228.65 | $228.65 | 100 |
| 11:49 AM | $228.73 | Up $0.06 | $228.73 | $228.73 | 500 |
| 11:48 AM | $228.67 | Down $ -0.16 | $228.76 | $228.67 | 200 |
| 11:47 AM | $228.83 | Down $ -0.17 | $228.93 | $228.83 | 300 |
| 11:46 AM | $229.00 | Down $ -0.36 | $229.28 | $229.00 | 700 |
| 11:45 AM | $229.36 | Down $ -0.12 | $229.53 | $229.36 | 1,800 |
| 11:44 AM | $229.48 | Up $0.07 | $229.48 | $229.42 | 900 |
| 11:43 AM | $229.41 | Up $0.01 | $229.41 | $229.40 | 200 |
| 11:42 AM | $229.40 | Up $0.09 | $229.40 | $229.36 | 200 |
| 11:41 AM | $229.31 | Up $0.03 | $229.31 | $229.24 | 300 |
| 11:40 AM | $229.28 | Down $ -0.13 | $229.35 | $229.28 | 200 |
| 11:39 AM | $229.41 | Up $0.01 | $229.54 | $229.41 | 1,900 |
| 11:38 AM | $229.40 | Up $0.09 | $229.40 | $229.34 | 500 |
| 11:37 AM | $229.31 | Up $0.19 | $229.31 | $229.18 | 800 |
| 11:33 AM | $229.12 | Up $0.08 | $229.27 | $229.12 | 700 |
| 11:33 AM | $229.12 | Up $0.00 | $229.27 | $229.12 | 0 |
| 11:33 AM | $229.12 | Up $0.00 | $229.27 | $229.12 | 0 |
| 11:33 AM | $229.12 | Up $0.00 | $229.27 | $229.12 | 0 |
| 11:32 AM | $229.04 | Up $0.02 | $229.08 | $229.04 | 500 |
| 11:31 AM | $229.02 | Up $0.12 | $229.08 | $228.97 | 1,900 |
| 11:30 AM | $228.90 | Down $ -0.31 | $229.15 | $228.90 | 700 |
| 11:29 AM | $229.21 | Up $0.06 | $229.22 | $229.21 | 600 |
| 11:27 AM | $229.15 | Down $ -0.17 | $229.23 | $229.15 | 300 |
| 11:27 AM | $229.15 | Up $0.00 | $229.23 | $229.15 | 0 |
| 11:26 AM | $229.32 | Down $ -0.15 | $229.39 | $229.32 | 200 |
| 11:25 AM | $229.47 | Down $ -0.09 | $229.47 | $229.47 | 100 |
| 11:24 AM | $229.56 | Up $0.00 | $229.70 | $229.56 | 700 |
| 11:23 AM | $229.56 | Down $ -0.22 | $229.71 | $229.56 | 800 |
| 11:22 AM | $229.78 | Down $ -0.05 | $229.83 | $229.78 | 200 |
| 11:21 AM | $229.83 | Up $0.00 | $229.90 | $229.83 | 200 |
| 11:20 AM | $229.83 | Up $0.05 | $229.83 | $229.83 | 200 |
| 11:19 AM | $229.78 | Up $0.20 | $229.78 | $229.65 | 400 |
| 11:18 AM | $229.58 | Up $0.07 | $229.58 | $229.58 | 100 |
| 11:17 AM | $229.51 | Down $ -0.07 | $229.51 | $229.51 | 100 |
| 11:16 AM | $229.58 | Up $0.00 | $229.58 | $229.51 | 300 |
| 11:14 AM | $229.58 | Down $ -0.07 | $229.58 | $229.58 | 100 |
| 11:14 AM | $229.58 | Up $0.00 | $229.58 | $229.58 | 0 |
| 11:13 AM | $229.65 | Down $ -0.10 | $229.68 | $229.65 | 200 |
| 11:12 AM | $229.75 | Up $0.11 | $229.78 | $229.66 | 600 |
| 11:10 AM | $229.64 | Up $0.12 | $229.64 | $229.52 | 1,200 |
| 11:10 AM | $229.64 | Up $0.00 | $229.64 | $229.52 | 0 |
| 11:09 AM | $229.52 | Up $0.06 | $229.52 | $229.52 | 100 |
| 11:08 AM | $229.46 | Down $ -0.08 | $229.49 | $229.35 | 1,100 |
| 11:07 AM | $229.54 | Down $ -0.21 | $229.72 | $229.50 | 700 |
| 11:06 AM | $229.75 | Up $0.01 | $229.75 | $229.75 | 100 |
| 11:05 AM | $229.74 | Down $ -0.05 | $229.79 | $229.74 | 200 |
| 11:04 AM | $229.79 | Up $0.06 | $229.79 | $229.79 | 100 |
| 11:03 AM | $229.73 | Down $ -0.15 | $229.82 | $229.73 | 700 |
| 11:01 AM | $229.88 | Up $0.20 | $229.89 | $229.75 | 500 |
| 11:01 AM | $229.88 | Up $0.00 | $229.89 | $229.75 | 0 |
| 11:00 AM | $229.68 | Up $0.30 | $229.68 | $229.45 | 1,100 |
| 10:59 AM | $229.38 | Down $ -0.25 | $229.56 | $229.38 | 500 |
| 10:58 AM | $229.63 | Down $ -0.11 | $229.64 | $229.56 | 500 |
| 10:57 AM | $229.74 | Up $0.26 | $229.74 | $229.57 | 500 |
| 10:56 AM | $229.48 | Up $0.17 | $229.48 | $229.27 | 1,500 |
| 10:55 AM | $229.31 | Down $ -0.08 | $229.31 | $229.31 | 100 |
| 10:54 AM | $229.39 | Down $ -0.15 | $229.48 | $229.39 | 200 |
| 10:53 AM | $229.54 | Down $ -0.16 | $229.77 | $229.54 | 1,200 |
| 10:52 AM | $229.70 | Down $ -0.02 | $229.70 | $229.70 | 100 |
| 10:51 AM | $229.72 | Down $ -0.05 | $229.72 | $229.72 | 400 |
| 10:50 AM | $229.77 | Down $ -0.07 | $229.91 | $229.75 | 800 |
| 10:49 AM | $229.84 | Up $0.03 | $229.84 | $229.74 | 1,100 |
| 10:48 AM | $229.81 | Up $0.16 | $229.82 | $229.72 | 400 |
| 10:47 AM | $229.65 | Up $0.33 | $229.66 | $229.39 | 1,700 |
| 10:46 AM | $229.32 | Down $ -0.16 | $229.48 | $229.32 | 900 |
| 10:45 AM | $229.48 | Down $ -0.08 | $229.55 | $229.48 | 200 |
| 10:44 AM | $229.56 | Down $ -0.06 | $229.56 | $229.56 | 100 |
| 10:43 AM | $229.62 | Up $0.12 | $229.62 | $229.55 | 200 |
| 10:42 AM | $229.50 | Up $0.02 | $229.61 | $229.41 | 600 |
| 10:41 AM | $229.48 | Down $ -0.09 | $229.66 | $229.48 | 1,700 |
| 10:40 AM | $229.57 | Up $0.05 | $229.57 | $229.38 | 1,400 |
| 10:39 AM | $229.52 | Down $ -0.21 | $229.68 | $229.52 | 2,100 |
| 10:37 AM | $229.73 | Up $0.09 | $229.73 | $229.27 | 2,100 |
| 10:37 AM | $229.73 | Up $0.00 | $229.73 | $229.27 | 0 |
| 10:36 AM | $229.64 | Down $ -0.22 | $229.80 | $229.64 | 300 |
| 10:35 AM | $229.86 | Up $0.07 | $229.86 | $229.82 | 300 |
| 10:34 AM | $229.79 | Up $0.02 | $229.80 | $229.76 | 300 |
| 10:33 AM | $229.77 | Down $ -0.07 | $229.77 | $229.77 | 100 |
| 10:32 AM | $229.84 | Up $0.14 | $229.84 | $229.72 | 300 |
| 10:31 AM | $229.70 | Down $ -0.04 | $229.76 | $229.70 | 200 |
| 10:30 AM | $229.74 | Up $0.29 | $229.74 | $229.51 | 700 |
| 10:29 AM | $229.45 | Up $0.00 | $229.49 | $229.32 | 1,600 |
| 10:28 AM | $229.45 | Down $ -0.02 | $229.45 | $229.41 | 1,000 |
| 10:27 AM | $229.47 | Down $ -0.03 | $229.49 | $229.42 | 600 |
| 10:26 AM | $229.49 | Down $ -0.06 | $229.49 | $229.44 | 400 |
| 10:25 AM | $229.55 | Down $ -0.02 | $229.55 | $229.47 | 900 |
| 10:24 AM | $229.57 | Down $ -0.21 | $229.64 | $229.57 | 300 |
| 10:23 AM | $229.78 | Down $ -0.15 | $230.06 | $229.78 | 1,100 |
| 10:22 AM | $229.93 | Up $0.00 | $229.93 | $229.86 | 400 |
| 10:21 AM | $229.93 | Down $ -0.27 | $230.13 | $229.93 | 1,000 |
| 10:20 AM | $230.20 | Up $0.05 | $230.35 | $230.20 | 700 |
| 10:19 AM | $230.15 | Up $0.09 | $230.15 | $230.15 | 200 |
| 10:18 AM | $230.06 | Up $0.25 | $230.06 | $229.92 | 600 |
| 10:17 AM | $229.81 | Up $0.09 | $229.87 | $229.75 | 600 |
| 10:16 AM | $229.72 | Up $0.16 | $229.89 | $229.60 | 2,200 |
| 10:15 AM | $229.56 | Down $ -0.30 | $229.93 | $229.55 | 1,100 |
| 10:14 AM | $229.86 | Down $ -0.07 | $229.90 | $229.86 | 600 |
| 10:13 AM | $229.93 | Down $ -0.37 | $230.22 | $229.85 | 1,600 |
| 10:11 AM | $230.30 | Up $0.37 | $230.50 | $229.87 | 2,200 |
| 10:11 AM | $230.30 | Up $0.00 | $230.50 | $229.87 | 0 |
| 10:10 AM | $229.93 | Down $ -0.07 | $229.93 | $229.93 | 300 |
| 10:09 AM | $230.00 | Up $0.00 | $230.15 | $229.96 | 900 |
| 10:08 AM | $230.00 | Down $ -0.12 | $230.06 | $229.99 | 300 |
| 10:07 AM | $230.12 | Up $0.11 | $230.19 | $230.07 | 1,000 |
| 10:06 AM | $230.01 | Down $ -0.57 | $230.57 | $230.01 | 1,000 |
| 10:05 AM | $230.58 | Down $ -0.20 | $230.71 | $230.58 | 300 |
| 10:04 AM | $230.78 | Up $0.15 | $230.78 | $230.71 | 200 |
| 10:03 AM | $230.63 | Up $0.05 | $230.76 | $230.63 | 800 |
| 10:02 AM | $230.58 | Up $0.01 | $230.62 | $230.25 | 2,600 |
| 10:01 AM | $230.57 | Down $ -0.09 | $230.69 | $230.42 | 6,700 |
| 10:00 AM | $230.66 | Down $ -0.23 | $230.90 | $230.61 | 2,400 |
| 09:59 AM | $230.89 | Up $0.03 | $230.98 | $230.89 | 1,100 |
| 09:58 AM | $230.86 | Down $ -0.09 | $231.00 | $230.86 | 500 |
| 09:57 AM | $230.95 | Down $ -0.04 | $231.02 | $230.88 | 1,300 |
| 09:56 AM | $230.99 | Down $ -0.36 | $231.35 | $230.99 | 1,300 |
| 09:55 AM | $231.35 | Up $0.07 | $231.45 | $231.34 | 700 |
| 09:54 AM | $231.28 | Down $ -0.14 | $231.42 | $231.28 | 600 |
| 09:53 AM | $231.42 | Up $0.17 | $231.44 | $231.32 | 900 |
| 09:52 AM | $231.25 | Down $ -0.56 | $231.74 | $231.25 | 1,300 |
| 09:51 AM | $231.81 | Up $0.13 | $231.81 | $231.70 | 700 |
| 09:50 AM | $231.68 | Up $0.30 | $231.68 | $231.31 | 800 |
| 09:49 AM | $231.38 | Down $ -0.15 | $231.51 | $231.32 | 1,600 |
| 09:48 AM | $231.53 | Down $ -0.21 | $231.74 | $231.46 | 1,400 |
| 09:47 AM | $231.74 | Up $0.00 | $231.74 | $231.67 | 400 |
| 09:46 AM | $231.74 | Up $0.28 | $231.74 | $231.39 | 1,200 |
| 09:45 AM | $231.46 | Down $ -0.01 | $231.61 | $231.46 | 1,300 |
| 09:44 AM | $231.47 | Up $0.24 | $231.47 | $231.26 | 1,400 |
| 09:43 AM | $231.23 | Down $ -0.23 | $231.45 | $231.10 | 1,500 |
| 09:42 AM | $231.46 | Up $0.14 | $231.46 | $231.10 | 1,800 |
| 09:41 AM | $231.32 | Down $ -0.36 | $231.61 | $231.07 | 3,300 |
| 09:40 AM | $231.68 | Up $0.21 | $231.93 | $231.05 | 5,000 |
| 09:39 AM | $231.47 | Up $0.27 | $231.47 | $231.24 | 300 |
| 09:38 AM | $231.20 | Down $ -0.65 | $231.85 | $231.18 | 1,000 |
| 09:37 AM | $231.85 | Down $ -0.15 | $231.85 | $231.85 | 100 |
| 09:36 AM | $232.00 | Up $1.43 | $232.00 | $231.03 | 600 |
| 09:35 AM | $230.57 | Down $ -0.18 | $230.57 | $230.57 | 100 |
| 09:34 AM | $230.75 | Down $ -0.87 | $231.32 | $230.36 | 1,400 |
| 09:33 AM | $231.62 | Up $0.32 | $231.62 | $231.32 | 800 |
| 09:32 AM | $231.30 | Down $ -0.42 | $231.99 | $230.80 | 2,300 |
| 09:31 AM | $231.72 | Up $1.13 | $231.72 | $231.09 | 600 |
| 09:30 AM | $230.59 | Down $ -0.78 | $231.16 | $230.59 | 2,600 |
| Previous close | $231.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $226.89 | $228.90 | $229.05 | $226.49 | 166,400 |
| 23/04/2026 | $231.36 | $228.84 | $233.25 | $228.56 | 394,700 |
| 22/04/2026 | $213.71 | $213.94 | $214.33 | $212.17 | 253,100 |
| 21/04/2026 | $215.83 | $214.97 | $216.22 | $213.68 | 186,800 |
| 20/04/2026 | $218.17 | $218.91 | $219.46 | $217.93 | 107,600 |
| 17/04/2026 | $218.79 | $217.51 | $219.34 | $217.21 | 170,000 |
| 16/04/2026 | $219.32 | $221.87 | $222.13 | $219.04 | 205,700 |
| 15/04/2026 | $219.56 | $219.81 | $220.62 | $218.96 | 150,900 |
| 14/04/2026 | $219.60 | $220.50 | $220.69 | $218.33 | 233,700 |
| 13/04/2026 | $223.03 | $221.84 | $223.70 | $221.72 | 134,300 |
| 10/04/2026 | $223.37 | $223.13 | $223.65 | $222.47 | 311,400 |
| 09/04/2026 | $226.25 | $225.97 | $227.10 | $225.58 | 193,700 |
| 08/04/2026 | $225.84 | $226.77 | $227.00 | $225.20 | 221,300 |
| 07/04/2026 | $227.87 | $229.18 | $229.68 | $226.81 | 193,100 |
| 06/04/2026 | $230.42 | $230.48 | $231.20 | $230.24 | 201,700 |
| 02/04/2026 | $231.14 | $230.70 | $232.72 | $230.69 | 282,400 |
| 01/04/2026 | $226.20 | $225.88 | $227.05 | $225.59 | 195,300 |
| 31/03/2026 | $226.02 | $226.16 | $227.12 | $223.55 | 222,800 |
| 30/03/2026 | $225.64 | $225.10 | $227.49 | $224.89 | 232,300 |
| 27/03/2026 | $216.70 | $218.04 | $218.73 | $216.50 | 116,400 |
| 26/03/2026 | $217.76 | $218.80 | $218.98 | $217.57 | 135,200 |
| 25/03/2026 | $216.95 | $215.75 | $217.04 | $215.37 | 208,100 |
| 24/03/2026 | $217.28 | $220.09 | $220.96 | $217.18 | 201,100 |
| 23/03/2026 | $222.86 | $223.98 | $224.98 | $222.64 | 219,100 |
| 20/03/2026 | $223.32 | $225.02 | $225.23 | $222.41 | 346,900 |
| 19/03/2026 | $226.30 | $226.67 | $226.96 | $224.70 | 186,900 |
| 18/03/2026 | $224.88 | $226.84 | $227.55 | $224.72 | 160,900 |
| 17/03/2026 | $228.88 | $230.56 | $230.86 | $228.57 | 141,000 |
| 16/03/2026 | $228.92 | $228.07 | $229.15 | $227.45 | 161,100 |
| 13/03/2026 | $228.56 | $228.23 | $229.50 | $228.05 | 115,500 |
Graphs are not available, please refer to the detailed table