Find a quote
WASTE CONNECTIONS INC
260.50 Down -1.93 (-0.74 %)
Delayed : 2025/06/06 17:40:00
- Previous close $262.43
- Opening $262.68
- Today High $264.55
- Today Low $260.46
- Price Bid $260.10
- Price Ask $260.10
- 52 Weeks High $284.73
- 52 Weeks Low $227.28
- Size Bid 1
- Size Ask 1
- Volume 189,899
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $260.50 | Down $ -0.02 | $260.50 | $260.50 | 92,600 |
| 03:59 PM | $260.52 | Up $0.06 | $260.54 | $260.46 | 3,500 |
| 03:58 PM | $260.46 | Down $ -0.21 | $260.67 | $260.46 | 3,500 |
| 03:57 PM | $260.67 | Up $0.05 | $260.73 | $260.67 | 1,200 |
| 03:56 PM | $260.63 | Up $0.04 | $260.63 | $260.54 | 1,000 |
| 03:55 PM | $260.59 | Down $ -0.06 | $260.72 | $260.59 | 1,700 |
| 03:54 PM | $260.65 | Down $ -0.01 | $260.77 | $260.65 | 2,000 |
| 03:52 PM | $260.66 | Up $0.09 | $260.67 | $260.56 | 600 |
| 03:52 PM | $260.66 | Up $0.00 | $260.67 | $260.56 | 0 |
| 03:51 PM | $260.57 | Down $ -0.02 | $260.57 | $260.50 | 500 |
| 03:50 PM | $260.59 | Up $0.09 | $260.60 | $260.50 | 2,900 |
| 03:49 PM | $260.50 | Down $ -0.08 | $260.52 | $260.49 | 500 |
| 03:48 PM | $260.58 | Down $ -0.12 | $260.65 | $260.55 | 1,100 |
| 03:47 PM | $260.70 | Up $0.05 | $260.70 | $260.69 | 200 |
| 03:46 PM | $260.65 | Down $ -0.03 | $260.72 | $260.65 | 700 |
| 03:45 PM | $260.68 | Up $0.13 | $260.75 | $260.52 | 1,800 |
| 03:43 PM | $260.55 | Down $ -0.01 | $260.55 | $260.49 | 400 |
| 03:43 PM | $260.55 | Up $0.00 | $260.55 | $260.49 | 0 |
| 03:42 PM | $260.56 | Down $ -0.06 | $260.57 | $260.56 | 200 |
| 03:41 PM | $260.62 | Up $0.06 | $260.63 | $260.62 | 400 |
| 03:39 PM | $260.56 | Down $ -0.13 | $260.56 | $260.56 | 100 |
| 03:39 PM | $260.56 | Up $0.00 | $260.56 | $260.56 | 0 |
| 03:38 PM | $260.69 | Down $ -0.02 | $260.69 | $260.69 | 500 |
| 03:37 PM | $260.71 | Up $0.02 | $260.72 | $260.69 | 600 |
| 03:36 PM | $260.69 | Down $ -0.01 | $260.70 | $260.69 | 300 |
| 03:35 PM | $260.70 | Up $0.02 | $260.70 | $260.62 | 500 |
| 03:34 PM | $260.68 | Down $ -0.03 | $260.68 | $260.68 | 300 |
| 03:33 PM | $260.71 | Down $ -0.03 | $260.74 | $260.71 | 400 |
| 03:32 PM | $260.74 | Up $0.01 | $260.79 | $260.74 | 200 |
| 03:31 PM | $260.73 | Down $ -0.05 | $260.81 | $260.73 | 1,100 |
| 03:28 PM | $260.78 | Down $ -0.05 | $260.79 | $260.78 | 200 |
| 03:28 PM | $260.78 | Up $0.00 | $260.79 | $260.78 | 0 |
| 03:28 PM | $260.78 | Up $0.00 | $260.79 | $260.78 | 0 |
| 03:26 PM | $260.83 | Down $ -0.06 | $260.87 | $260.83 | 300 |
| 03:26 PM | $260.83 | Up $0.00 | $260.87 | $260.83 | 0 |
| 03:24 PM | $260.89 | Up $0.09 | $260.89 | $260.89 | 200 |
| 03:24 PM | $260.89 | Up $0.00 | $260.89 | $260.89 | 0 |
| 03:23 PM | $260.80 | Down $ -0.22 | $260.98 | $260.80 | 600 |
| 03:22 PM | $261.02 | Up $0.10 | $261.02 | $261.00 | 200 |
| 03:21 PM | $260.92 | Up $0.14 | $260.92 | $260.83 | 400 |
| 03:20 PM | $260.78 | Up $0.01 | $260.83 | $260.78 | 400 |
| 03:19 PM | $260.77 | Down $ -0.07 | $260.80 | $260.77 | 200 |
| 03:18 PM | $260.84 | Up $0.06 | $260.84 | $260.84 | 100 |
| 03:16 PM | $260.78 | Down $ -0.08 | $260.80 | $260.78 | 200 |
| 03:16 PM | $260.78 | Up $0.00 | $260.80 | $260.78 | 0 |
| 03:14 PM | $260.86 | Down $ -0.06 | $260.94 | $260.86 | 300 |
| 03:14 PM | $260.86 | Up $0.00 | $260.94 | $260.86 | 0 |
| 03:11 PM | $260.92 | Down $ -0.08 | $260.94 | $260.92 | 400 |
| 03:11 PM | $260.92 | Up $0.00 | $260.94 | $260.92 | 0 |
| 03:11 PM | $260.92 | Up $0.00 | $260.94 | $260.92 | 0 |
| 03:07 PM | $261.00 | Down $ -0.02 | $261.00 | $261.00 | 100 |
| 03:07 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 03:07 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 03:07 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 03:06 PM | $261.02 | Up $0.02 | $261.05 | $261.02 | 600 |
| 03:03 PM | $261.00 | Up $0.01 | $261.00 | $260.96 | 500 |
| 03:03 PM | $261.00 | Up $0.00 | $261.00 | $260.96 | 0 |
| 03:03 PM | $261.00 | Up $0.00 | $261.00 | $260.96 | 0 |
| 03:00 PM | $260.99 | Up $0.04 | $261.00 | $260.99 | 200 |
| 03:00 PM | $260.99 | Up $0.00 | $261.00 | $260.99 | 0 |
| 03:00 PM | $260.99 | Up $0.00 | $261.00 | $260.99 | 0 |
| 02:58 PM | $260.95 | Down $ -0.02 | $260.95 | $260.95 | 100 |
| 02:58 PM | $260.95 | Up $0.00 | $260.95 | $260.95 | 0 |
| 02:57 PM | $260.97 | Down $ -0.08 | $260.97 | $260.97 | 200 |
| 02:53 PM | $261.05 | Up $0.04 | $261.05 | $261.05 | 100 |
| 02:53 PM | $261.05 | Up $0.00 | $261.05 | $261.05 | 0 |
| 02:53 PM | $261.05 | Up $0.00 | $261.05 | $261.05 | 0 |
| 02:53 PM | $261.05 | Up $0.00 | $261.05 | $261.05 | 0 |
| 02:51 PM | $261.01 | Down $ -0.05 | $261.01 | $261.01 | 100 |
| 02:51 PM | $261.01 | Up $0.00 | $261.01 | $261.01 | 0 |
| 02:49 PM | $261.06 | Up $0.05 | $261.06 | $261.02 | 400 |
| 02:49 PM | $261.06 | Up $0.00 | $261.06 | $261.02 | 0 |
| 02:48 PM | $261.01 | Down $ -0.11 | $261.06 | $261.01 | 300 |
| 02:44 PM | $261.12 | Down $ -0.03 | $261.12 | $261.11 | 200 |
| 02:44 PM | $261.12 | Up $0.00 | $261.12 | $261.11 | 0 |
| 02:44 PM | $261.12 | Up $0.00 | $261.12 | $261.11 | 0 |
| 02:44 PM | $261.12 | Up $0.00 | $261.12 | $261.11 | 0 |
| 02:40 PM | $261.15 | Up $0.05 | $261.15 | $261.10 | 200 |
| 02:40 PM | $261.15 | Up $0.00 | $261.15 | $261.10 | 0 |
| 02:40 PM | $261.15 | Up $0.00 | $261.15 | $261.10 | 0 |
| 02:40 PM | $261.15 | Up $0.00 | $261.15 | $261.10 | 0 |
| 02:39 PM | $261.10 | Down $ -0.18 | $261.23 | $261.10 | 500 |
| 02:36 PM | $261.28 | Down $ -0.02 | $261.28 | $261.28 | 100 |
| 02:36 PM | $261.28 | Up $0.00 | $261.28 | $261.28 | 0 |
| 02:36 PM | $261.28 | Up $0.00 | $261.28 | $261.28 | 0 |
| 02:34 PM | $261.30 | Down $ -0.06 | $261.31 | $261.30 | 200 |
| 02:34 PM | $261.30 | Up $0.00 | $261.31 | $261.30 | 0 |
| 02:33 PM | $261.36 | Up $0.03 | $261.36 | $261.33 | 300 |
| 02:32 PM | $261.33 | Up $0.02 | $261.33 | $261.33 | 100 |
| 02:31 PM | $261.31 | Up $0.02 | $261.31 | $261.31 | 100 |
| 02:30 PM | $261.29 | Up $0.00 | $261.29 | $261.29 | 100 |
| 02:29 PM | $261.29 | Up $0.06 | $261.29 | $261.27 | 200 |
| 02:26 PM | $261.23 | Down $ -0.01 | $261.23 | $261.23 | 200 |
| 02:26 PM | $261.23 | Up $0.00 | $261.23 | $261.23 | 0 |
| 02:26 PM | $261.23 | Up $0.00 | $261.23 | $261.23 | 0 |
| 02:24 PM | $261.24 | Down $ -0.01 | $261.24 | $261.24 | 100 |
| 02:24 PM | $261.24 | Up $0.00 | $261.24 | $261.24 | 0 |
| 02:21 PM | $261.25 | Up $0.05 | $261.25 | $261.24 | 200 |
| 02:21 PM | $261.25 | Up $0.00 | $261.25 | $261.24 | 0 |
| 02:21 PM | $261.25 | Up $0.00 | $261.25 | $261.24 | 0 |
| 02:20 PM | $261.20 | Down $ -0.11 | $261.25 | $261.20 | 600 |
| 02:19 PM | $261.31 | Down $ -0.08 | $261.32 | $261.28 | 700 |
| 02:16 PM | $261.39 | Down $ -0.03 | $261.39 | $261.39 | 100 |
| 02:16 PM | $261.39 | Up $0.00 | $261.39 | $261.39 | 0 |
| 02:16 PM | $261.39 | Up $0.00 | $261.39 | $261.39 | 0 |
| 02:14 PM | $261.42 | Down $ -0.03 | $261.42 | $261.42 | 100 |
| 02:14 PM | $261.42 | Up $0.00 | $261.42 | $261.42 | 0 |
| 02:13 PM | $261.45 | Up $0.04 | $261.48 | $261.45 | 400 |
| 02:09 PM | $261.41 | Down $ -0.11 | $261.45 | $261.41 | 200 |
| 02:09 PM | $261.41 | Up $0.00 | $261.45 | $261.41 | 0 |
| 02:09 PM | $261.41 | Up $0.00 | $261.45 | $261.41 | 0 |
| 02:09 PM | $261.41 | Up $0.00 | $261.45 | $261.41 | 0 |
| 02:07 PM | $261.52 | Down $ -0.02 | $261.57 | $261.52 | 600 |
| 02:07 PM | $261.52 | Up $0.00 | $261.57 | $261.52 | 0 |
| 02:02 PM | $261.54 | Up $0.13 | $261.54 | $261.53 | 300 |
| 02:02 PM | $261.54 | Up $0.00 | $261.54 | $261.53 | 0 |
| 02:02 PM | $261.54 | Up $0.00 | $261.54 | $261.53 | 0 |
| 02:02 PM | $261.54 | Up $0.00 | $261.54 | $261.53 | 0 |
| 02:02 PM | $261.54 | Up $0.00 | $261.54 | $261.53 | 0 |
| 02:00 PM | $261.42 | Up $0.06 | $261.46 | $261.39 | 1,100 |
| 02:00 PM | $261.42 | Up $0.00 | $261.46 | $261.39 | 0 |
| 01:58 PM | $261.36 | Up $0.01 | $261.40 | $261.36 | 400 |
| 01:58 PM | $261.36 | Up $0.00 | $261.40 | $261.36 | 0 |
| 01:57 PM | $261.35 | Down $ -0.01 | $261.36 | $261.33 | 800 |
| 01:56 PM | $261.36 | Down $ -0.07 | $261.37 | $261.36 | 200 |
| 01:55 PM | $261.43 | Down $ -0.04 | $261.43 | $261.43 | 100 |
| 01:53 PM | $261.47 | Down $ -0.06 | $261.53 | $261.47 | 600 |
| 01:53 PM | $261.47 | Up $0.00 | $261.53 | $261.47 | 0 |
| 01:51 PM | $261.53 | Down $ -0.09 | $261.57 | $261.53 | 200 |
| 01:51 PM | $261.53 | Up $0.00 | $261.57 | $261.53 | 0 |
| 01:50 PM | $261.62 | Down $ -0.07 | $261.65 | $261.62 | 1,300 |
| 01:47 PM | $261.69 | Down $ -0.03 | $261.69 | $261.69 | 100 |
| 01:47 PM | $261.69 | Up $0.00 | $261.69 | $261.69 | 0 |
| 01:47 PM | $261.69 | Up $0.00 | $261.69 | $261.69 | 0 |
| 01:43 PM | $261.72 | Up $0.12 | $261.72 | $261.72 | 100 |
| 01:43 PM | $261.72 | Up $0.00 | $261.72 | $261.72 | 0 |
| 01:43 PM | $261.72 | Up $0.00 | $261.72 | $261.72 | 0 |
| 01:43 PM | $261.72 | Up $0.00 | $261.72 | $261.72 | 0 |
| 01:40 PM | $261.60 | Down $ -0.10 | $261.62 | $261.60 | 300 |
| 01:40 PM | $261.60 | Up $0.00 | $261.62 | $261.60 | 0 |
| 01:40 PM | $261.60 | Up $0.00 | $261.62 | $261.60 | 0 |
| 01:39 PM | $261.70 | Down $ -0.08 | $261.75 | $261.70 | 200 |
| 01:38 PM | $261.78 | Down $ -0.15 | $261.99 | $261.78 | 800 |
| 01:35 PM | $261.93 | Up $0.04 | $261.93 | $261.93 | 200 |
| 01:35 PM | $261.93 | Up $0.00 | $261.93 | $261.93 | 0 |
| 01:35 PM | $261.93 | Up $0.00 | $261.93 | $261.93 | 0 |
| 01:34 PM | $261.89 | Up $0.07 | $261.89 | $261.89 | 100 |
| 01:31 PM | $261.82 | Up $0.02 | $261.82 | $261.82 | 100 |
| 01:31 PM | $261.82 | Up $0.00 | $261.82 | $261.82 | 0 |
| 01:31 PM | $261.82 | Up $0.00 | $261.82 | $261.82 | 0 |
| 01:30 PM | $261.80 | Up $0.08 | $261.80 | $261.80 | 100 |
| 01:26 PM | $261.72 | Up $0.01 | $261.72 | $261.71 | 600 |
| 01:26 PM | $261.72 | Up $0.00 | $261.72 | $261.71 | 0 |
| 01:26 PM | $261.72 | Up $0.00 | $261.72 | $261.71 | 0 |
| 01:26 PM | $261.72 | Up $0.00 | $261.72 | $261.71 | 0 |
| 01:25 PM | $261.71 | Down $ -0.05 | $261.71 | $261.71 | 100 |
| 01:24 PM | $261.76 | Up $0.12 | $261.76 | $261.76 | 100 |
| 01:23 PM | $261.64 | Up $0.00 | $261.64 | $261.64 | 200 |
| 01:22 PM | $261.64 | Up $0.03 | $261.64 | $261.64 | 100 |
| 01:21 PM | $261.61 | Down $ -0.03 | $261.61 | $261.55 | 200 |
| 01:19 PM | $261.64 | Up $0.07 | $261.64 | $261.64 | 100 |
| 01:19 PM | $261.64 | Up $0.00 | $261.64 | $261.64 | 0 |
| 01:18 PM | $261.57 | Up $0.09 | $261.58 | $261.57 | 300 |
| 01:17 PM | $261.48 | Down $ -0.04 | $261.49 | $261.41 | 600 |
| 01:16 PM | $261.52 | Up $0.05 | $261.52 | $261.50 | 400 |
| 01:15 PM | $261.47 | Up $0.18 | $261.52 | $261.27 | 800 |
| 01:13 PM | $261.29 | Up $0.13 | $261.30 | $261.29 | 300 |
| 01:13 PM | $261.29 | Up $0.00 | $261.30 | $261.29 | 0 |
| 01:11 PM | $261.16 | Down $ -0.09 | $261.16 | $261.16 | 100 |
| 01:11 PM | $261.16 | Up $0.00 | $261.16 | $261.16 | 0 |
| 01:07 PM | $261.25 | Down $ -0.04 | $261.25 | $261.25 | 100 |
| 01:07 PM | $261.25 | Up $0.00 | $261.25 | $261.25 | 0 |
| 01:07 PM | $261.25 | Up $0.00 | $261.25 | $261.25 | 0 |
| 01:07 PM | $261.25 | Up $0.00 | $261.25 | $261.25 | 0 |
| 01:05 PM | $261.29 | Up $0.02 | $261.29 | $261.29 | 200 |
| 01:05 PM | $261.29 | Up $0.00 | $261.29 | $261.29 | 0 |
| 01:03 PM | $261.27 | Up $0.03 | $261.27 | $261.27 | 100 |
| 01:03 PM | $261.27 | Up $0.00 | $261.27 | $261.27 | 0 |
| 01:02 PM | $261.24 | Down $ -0.09 | $261.24 | $261.24 | 100 |
| 12:59 PM | $261.33 | Down $ -0.04 | $261.33 | $261.33 | 100 |
| 12:59 PM | $261.33 | Up $0.00 | $261.33 | $261.33 | 0 |
| 12:59 PM | $261.33 | Up $0.00 | $261.33 | $261.33 | 0 |
| 12:56 PM | $261.37 | Up $0.05 | $261.37 | $261.34 | 300 |
| 12:56 PM | $261.37 | Up $0.00 | $261.37 | $261.34 | 0 |
| 12:56 PM | $261.37 | Up $0.00 | $261.37 | $261.34 | 0 |
| 12:55 PM | $261.32 | Down $ -0.05 | $261.32 | $261.32 | 100 |
| 12:54 PM | $261.37 | Up $0.07 | $261.37 | $261.37 | 100 |
| 12:50 PM | $261.30 | Down $ -0.05 | $261.30 | $261.30 | 100 |
| 12:50 PM | $261.30 | Up $0.00 | $261.30 | $261.30 | 0 |
| 12:50 PM | $261.30 | Up $0.00 | $261.30 | $261.30 | 0 |
| 12:50 PM | $261.30 | Up $0.00 | $261.30 | $261.30 | 0 |
| 12:49 PM | $261.35 | Up $0.05 | $261.35 | $261.35 | 100 |
| 12:43 PM | $261.30 | Down $ -0.06 | $261.30 | $261.30 | 100 |
| 12:43 PM | $261.30 | Up $0.00 | $261.30 | $261.30 | 0 |
| 12:43 PM | $261.30 | Up $0.00 | $261.30 | $261.30 | 0 |
| 12:43 PM | $261.30 | Up $0.00 | $261.30 | $261.30 | 0 |
| 12:43 PM | $261.30 | Up $0.00 | $261.30 | $261.30 | 0 |
| 12:43 PM | $261.30 | Up $0.00 | $261.30 | $261.30 | 0 |
| 12:41 PM | $261.36 | Up $0.05 | $261.36 | $261.36 | 100 |
| 12:41 PM | $261.36 | Up $0.00 | $261.36 | $261.36 | 0 |
| 12:40 PM | $261.31 | Down $ -0.05 | $261.31 | $261.30 | 300 |
| 12:37 PM | $261.36 | Down $ -0.07 | $261.36 | $261.36 | 200 |
| 12:37 PM | $261.36 | Up $0.00 | $261.36 | $261.36 | 0 |
| 12:37 PM | $261.36 | Up $0.00 | $261.36 | $261.36 | 0 |
| 12:35 PM | $261.43 | Down $ -0.09 | $261.44 | $261.38 | 300 |
| 12:35 PM | $261.43 | Up $0.00 | $261.44 | $261.38 | 0 |
| 12:33 PM | $261.52 | Down $ -0.11 | $261.52 | $261.52 | 100 |
| 12:33 PM | $261.52 | Up $0.00 | $261.52 | $261.52 | 0 |
| 12:30 PM | $261.63 | Up $0.11 | $261.63 | $261.62 | 200 |
| 12:30 PM | $261.63 | Up $0.00 | $261.63 | $261.62 | 0 |
| 12:30 PM | $261.63 | Up $0.00 | $261.63 | $261.62 | 0 |
| 12:28 PM | $261.52 | Up $0.10 | $261.52 | $261.44 | 300 |
| 12:28 PM | $261.52 | Up $0.00 | $261.52 | $261.44 | 0 |
| 12:27 PM | $261.42 | Up $0.09 | $261.42 | $261.42 | 100 |
| 12:26 PM | $261.33 | Down $ -0.03 | $261.33 | $261.33 | 100 |
| 12:25 PM | $261.36 | Down $ -0.08 | $261.52 | $261.36 | 400 |
| 12:24 PM | $261.44 | Up $0.03 | $261.44 | $261.44 | 100 |
| 12:23 PM | $261.41 | Up $0.03 | $261.41 | $261.41 | 100 |
| 12:22 PM | $261.38 | Down $ -0.01 | $261.38 | $261.38 | 100 |
| 12:21 PM | $261.39 | Down $ -0.07 | $261.39 | $261.39 | 100 |
| 12:20 PM | $261.46 | Down $ -0.04 | $261.46 | $261.46 | 100 |
| 12:18 PM | $261.50 | Down $ -0.05 | $261.50 | $261.50 | 100 |
| 12:18 PM | $261.50 | Up $0.00 | $261.50 | $261.50 | 0 |
| 12:16 PM | $261.55 | Down $ -0.03 | $261.65 | $261.55 | 200 |
| 12:16 PM | $261.55 | Up $0.00 | $261.65 | $261.55 | 0 |
| 12:15 PM | $261.58 | Up $0.00 | $261.58 | $261.58 | 100 |
| 12:14 PM | $261.58 | Down $ -0.12 | $261.58 | $261.58 | 100 |
| 12:12 PM | $261.70 | Down $ -0.06 | $261.70 | $261.70 | 100 |
| 12:12 PM | $261.70 | Up $0.00 | $261.70 | $261.70 | 0 |
| 12:11 PM | $261.76 | Down $ -0.11 | $261.76 | $261.76 | 100 |
| 12:10 PM | $261.87 | Down $ -0.10 | $261.87 | $261.87 | 100 |
| 12:06 PM | $261.97 | Down $ -0.05 | $261.97 | $261.97 | 100 |
| 12:06 PM | $261.97 | Up $0.00 | $261.97 | $261.97 | 0 |
| 12:06 PM | $261.97 | Up $0.00 | $261.97 | $261.97 | 0 |
| 12:06 PM | $261.97 | Up $0.00 | $261.97 | $261.97 | 0 |
| 12:05 PM | $262.02 | Up $0.16 | $262.02 | $261.88 | 300 |
| 12:04 PM | $261.86 | Up $0.05 | $261.86 | $261.86 | 100 |
| 12:03 PM | $261.81 | Up $0.15 | $261.81 | $261.77 | 200 |
| 12:01 PM | $261.66 | Down $ -0.10 | $261.68 | $261.66 | 200 |
| 12:01 PM | $261.66 | Up $0.00 | $261.68 | $261.66 | 0 |
| 12:00 PM | $261.76 | Up $0.04 | $261.79 | $261.76 | 500 |
| 11:58 AM | $261.72 | Up $0.01 | $261.79 | $261.72 | 200 |
| 11:58 AM | $261.72 | Up $0.00 | $261.79 | $261.72 | 0 |
| 11:57 AM | $261.71 | Down $ -0.10 | $261.71 | $261.71 | 100 |
| 11:56 AM | $261.81 | Down $ -0.14 | $261.98 | $261.81 | 600 |
| 11:50 AM | $261.95 | Up $0.07 | $261.95 | $261.95 | 100 |
| 11:50 AM | $261.95 | Up $0.00 | $261.95 | $261.95 | 0 |
| 11:50 AM | $261.95 | Up $0.00 | $261.95 | $261.95 | 0 |
| 11:50 AM | $261.95 | Up $0.00 | $261.95 | $261.95 | 0 |
| 11:50 AM | $261.95 | Up $0.00 | $261.95 | $261.95 | 0 |
| 11:50 AM | $261.95 | Up $0.00 | $261.95 | $261.95 | 0 |
| 11:49 AM | $261.88 | Up $0.09 | $261.88 | $261.88 | 100 |
| 11:48 AM | $261.79 | Up $0.06 | $261.79 | $261.69 | 200 |
| 11:45 AM | $261.73 | Down $ -0.03 | $261.73 | $261.73 | 200 |
| 11:45 AM | $261.73 | Up $0.00 | $261.73 | $261.73 | 0 |
| 11:45 AM | $261.73 | Up $0.00 | $261.73 | $261.73 | 0 |
| 11:44 AM | $261.76 | Up $0.09 | $261.76 | $261.76 | 100 |
| 11:43 AM | $261.67 | Up $0.04 | $261.67 | $261.67 | 100 |
| 11:42 AM | $261.63 | Down $ -0.05 | $261.63 | $261.63 | 100 |
| 11:38 AM | $261.68 | Down $ -0.10 | $261.72 | $261.68 | 200 |
| 11:38 AM | $261.68 | Up $0.00 | $261.72 | $261.68 | 0 |
| 11:38 AM | $261.68 | Up $0.00 | $261.72 | $261.68 | 0 |
| 11:38 AM | $261.68 | Up $0.00 | $261.72 | $261.68 | 0 |
| 11:36 AM | $261.78 | Down $ -0.24 | $261.97 | $261.78 | 600 |
| 11:36 AM | $261.78 | Up $0.00 | $261.97 | $261.78 | 0 |
| 11:34 AM | $262.02 | Up $0.03 | $262.02 | $262.02 | 100 |
| 11:34 AM | $262.02 | Up $0.00 | $262.02 | $262.02 | 0 |
| 11:33 AM | $261.99 | Up $0.01 | $261.99 | $261.99 | 100 |
| 11:31 AM | $261.98 | Down $ -0.19 | $262.11 | $261.98 | 300 |
| 11:31 AM | $261.98 | Up $0.00 | $262.11 | $261.98 | 0 |
| 11:28 AM | $262.17 | Down $ -0.08 | $262.22 | $262.17 | 300 |
| 11:28 AM | $262.17 | Up $0.00 | $262.22 | $262.17 | 0 |
| 11:28 AM | $262.17 | Up $0.00 | $262.22 | $262.17 | 0 |
| 11:26 AM | $262.25 | Up $0.01 | $262.25 | $262.25 | 100 |
| 11:26 AM | $262.25 | Up $0.00 | $262.25 | $262.25 | 0 |
| 11:25 AM | $262.24 | Up $0.19 | $262.24 | $262.14 | 300 |
| 11:24 AM | $262.05 | Up $0.09 | $262.05 | $262.00 | 400 |
| 11:23 AM | $261.96 | Down $ -0.08 | $261.96 | $261.96 | 100 |
| 11:22 AM | $262.04 | Up $0.04 | $262.04 | $262.04 | 200 |
| 11:21 AM | $262.00 | Up $0.10 | $262.00 | $262.00 | 200 |
| 11:19 AM | $261.90 | Down $ -0.05 | $261.90 | $261.84 | 600 |
| 11:19 AM | $261.90 | Up $0.00 | $261.90 | $261.84 | 0 |
| 11:18 AM | $261.95 | Down $ -0.26 | $262.08 | $261.94 | 500 |
| 11:16 AM | $262.21 | Down $ -0.14 | $262.30 | $262.20 | 300 |
| 11:16 AM | $262.21 | Up $0.00 | $262.30 | $262.20 | 0 |
| 11:12 AM | $262.35 | Down $ -0.06 | $262.35 | $262.34 | 300 |
| 11:12 AM | $262.35 | Up $0.00 | $262.35 | $262.34 | 0 |
| 11:12 AM | $262.35 | Up $0.00 | $262.35 | $262.34 | 0 |
| 11:12 AM | $262.35 | Up $0.00 | $262.35 | $262.34 | 0 |
| 11:10 AM | $262.41 | Up $0.08 | $262.41 | $262.40 | 200 |
| 11:10 AM | $262.41 | Up $0.00 | $262.41 | $262.40 | 0 |
| 11:09 AM | $262.33 | Down $ -0.07 | $262.43 | $262.33 | 200 |
| 11:06 AM | $262.40 | Up $0.02 | $262.52 | $262.39 | 900 |
| 11:06 AM | $262.40 | Up $0.00 | $262.52 | $262.39 | 0 |
| 11:06 AM | $262.40 | Up $0.00 | $262.52 | $262.39 | 0 |
| 11:05 AM | $262.38 | Up $0.00 | $262.38 | $262.32 | 300 |
| 11:03 AM | $262.38 | Down $ -0.06 | $262.38 | $262.38 | 100 |
| 11:03 AM | $262.38 | Up $0.00 | $262.38 | $262.38 | 0 |
| 11:00 AM | $262.44 | Up $0.10 | $262.44 | $262.44 | 100 |
| 11:00 AM | $262.44 | Up $0.00 | $262.44 | $262.44 | 0 |
| 11:00 AM | $262.44 | Up $0.00 | $262.44 | $262.44 | 0 |
| 10:59 AM | $262.34 | Down $ -0.05 | $262.34 | $262.34 | 100 |
| 10:56 AM | $262.39 | Down $ -0.06 | $262.39 | $262.39 | 100 |
| 10:56 AM | $262.39 | Up $0.00 | $262.39 | $262.39 | 0 |
| 10:56 AM | $262.39 | Up $0.00 | $262.39 | $262.39 | 0 |
| 10:55 AM | $262.45 | Down $ -0.07 | $262.47 | $262.45 | 200 |
| 10:54 AM | $262.52 | Down $ -0.07 | $262.63 | $262.52 | 300 |
| 10:53 AM | $262.59 | Up $0.01 | $262.59 | $262.52 | 300 |
| 10:51 AM | $262.58 | Down $ -0.07 | $262.67 | $262.58 | 200 |
| 10:51 AM | $262.58 | Up $0.00 | $262.67 | $262.58 | 0 |
| 10:50 AM | $262.65 | Down $ -0.03 | $262.65 | $262.65 | 100 |
| 10:48 AM | $262.68 | Down $ -0.02 | $262.68 | $262.68 | 100 |
| 10:48 AM | $262.68 | Up $0.00 | $262.68 | $262.68 | 0 |
| 10:46 AM | $262.70 | Down $ -0.06 | $262.70 | $262.63 | 300 |
| 10:46 AM | $262.70 | Up $0.00 | $262.70 | $262.63 | 0 |
| 10:45 AM | $262.76 | Down $ -0.09 | $262.92 | $262.76 | 300 |
| 10:44 AM | $262.85 | Up $0.07 | $262.85 | $262.85 | 100 |
| 10:43 AM | $262.78 | Down $ -0.07 | $262.78 | $262.78 | 100 |
| 10:41 AM | $262.85 | Up $0.09 | $262.85 | $262.85 | 100 |
| 10:41 AM | $262.85 | Up $0.00 | $262.85 | $262.85 | 0 |
| 10:40 AM | $262.76 | Down $ -0.09 | $262.92 | $262.76 | 500 |
| 10:39 AM | $262.85 | Down $ -0.11 | $262.85 | $262.85 | 100 |
| 10:38 AM | $262.96 | Down $ -0.03 | $262.97 | $262.96 | 400 |
| 10:36 AM | $262.99 | Down $ -0.03 | $263.09 | $262.99 | 200 |
| 10:36 AM | $262.99 | Up $0.00 | $263.09 | $262.99 | 0 |
| 10:35 AM | $263.02 | Down $ -0.18 | $263.02 | $262.89 | 700 |
| 10:31 AM | $263.20 | Down $ -0.17 | $263.33 | $263.20 | 400 |
| 10:31 AM | $263.20 | Up $0.00 | $263.33 | $263.20 | 0 |
| 10:31 AM | $263.20 | Up $0.00 | $263.33 | $263.20 | 0 |
| 10:31 AM | $263.20 | Up $0.00 | $263.33 | $263.20 | 0 |
| 10:30 AM | $263.37 | Down $ -0.11 | $263.40 | $263.37 | 200 |
| 10:29 AM | $263.48 | Up $0.08 | $263.48 | $263.35 | 500 |
| 10:27 AM | $263.40 | Down $ -0.10 | $263.40 | $263.40 | 100 |
| 10:27 AM | $263.40 | Up $0.00 | $263.40 | $263.40 | 0 |
| 10:26 AM | $263.50 | Down $ -0.08 | $263.59 | $263.43 | 700 |
| 10:24 AM | $263.58 | Up $0.07 | $263.58 | $263.57 | 200 |
| 10:24 AM | $263.58 | Up $0.00 | $263.58 | $263.57 | 0 |
| 10:23 AM | $263.51 | Up $0.10 | $263.51 | $263.51 | 100 |
| 10:21 AM | $263.41 | Down $ -0.12 | $263.60 | $263.41 | 800 |
| 10:21 AM | $263.41 | Up $0.00 | $263.60 | $263.41 | 0 |
| 10:20 AM | $263.53 | Down $ -0.12 | $263.58 | $263.53 | 200 |
| 10:19 AM | $263.65 | Up $0.13 | $263.67 | $263.60 | 900 |
| 10:17 AM | $263.52 | Down $ -0.14 | $263.62 | $263.52 | 200 |
| 10:17 AM | $263.52 | Up $0.00 | $263.62 | $263.52 | 0 |
| 10:16 AM | $263.66 | Down $ -0.16 | $263.77 | $263.66 | 300 |
| 10:15 AM | $263.82 | Up $0.16 | $263.95 | $263.77 | 700 |
| 10:14 AM | $263.66 | Down $ -0.05 | $263.66 | $263.66 | 100 |
| 10:13 AM | $263.71 | Down $ -0.23 | $263.92 | $263.71 | 500 |
| 10:12 AM | $263.94 | Down $ -0.04 | $263.94 | $263.94 | 100 |
| 10:11 AM | $263.98 | Down $ -0.12 | $264.02 | $263.98 | 300 |
| 10:10 AM | $264.10 | Up $0.14 | $264.10 | $264.10 | 100 |
| 10:09 AM | $263.96 | Down $ -0.12 | $263.96 | $263.96 | 100 |
| 10:08 AM | $264.08 | Up $0.10 | $264.08 | $263.84 | 500 |
| 10:07 AM | $263.98 | Down $ -0.04 | $263.98 | $263.98 | 100 |
| 10:06 AM | $264.02 | Down $ -0.01 | $264.02 | $264.02 | 100 |
| 10:04 AM | $264.03 | Down $ -0.06 | $264.03 | $264.03 | 200 |
| 10:04 AM | $264.03 | Up $0.00 | $264.03 | $264.03 | 0 |
| 10:03 AM | $264.09 | Up $0.01 | $264.17 | $264.09 | 400 |
| 10:02 AM | $264.08 | Up $0.20 | $264.08 | $263.96 | 400 |
| 10:01 AM | $263.88 | Down $ -0.27 | $264.05 | $263.88 | 500 |
| 10:00 AM | $264.15 | Down $ -0.06 | $264.15 | $264.14 | 200 |
| 09:59 AM | $264.21 | Up $0.16 | $264.21 | $264.02 | 400 |
| 09:58 AM | $264.05 | Up $0.13 | $264.05 | $263.95 | 400 |
| 09:57 AM | $263.92 | Down $ -0.06 | $263.92 | $263.85 | 200 |
| 09:56 AM | $263.98 | Up $0.03 | $263.98 | $263.94 | 300 |
| 09:55 AM | $263.95 | Up $0.01 | $263.95 | $263.84 | 700 |
| 09:54 AM | $263.94 | Up $0.23 | $263.94 | $263.87 | 200 |
| 09:53 AM | $263.71 | Up $0.01 | $263.84 | $263.71 | 300 |
| 09:52 AM | $263.70 | Down $ -0.04 | $263.74 | $263.67 | 300 |
| 09:50 AM | $263.74 | Down $ -0.12 | $263.86 | $263.74 | 400 |
| 09:50 AM | $263.74 | Up $0.00 | $263.86 | $263.74 | 0 |
| 09:49 AM | $263.86 | Down $ -0.01 | $263.86 | $263.86 | 100 |
| 09:48 AM | $263.87 | Down $ -0.05 | $263.87 | $263.87 | 200 |
| 09:47 AM | $263.92 | Down $ -0.06 | $264.04 | $263.92 | 300 |
| 09:46 AM | $263.98 | Up $0.22 | $263.98 | $263.87 | 400 |
| 09:45 AM | $263.76 | Down $ -0.09 | $263.80 | $263.72 | 800 |
| 09:44 AM | $263.85 | Up $0.17 | $263.85 | $263.60 | 400 |
| 09:43 AM | $263.68 | Up $0.25 | $263.68 | $263.33 | 600 |
| 09:42 AM | $263.43 | Down $ -0.13 | $263.43 | $263.43 | 100 |
| 09:41 AM | $263.56 | Down $ -0.05 | $263.69 | $263.44 | 1,400 |
| 09:40 AM | $263.61 | Up $0.18 | $263.81 | $263.42 | 1,800 |
| 09:39 AM | $263.43 | Up $0.00 | $263.44 | $263.43 | 200 |
| 09:38 AM | $263.43 | Up $0.43 | $263.65 | $263.17 | 2,900 |
| 09:37 AM | $263.00 | Up $0.37 | $263.00 | $262.99 | 200 |
| 09:36 AM | $262.63 | Down $ -0.06 | $262.70 | $262.61 | 1,400 |
| 09:34 AM | $262.69 | Down $ -0.23 | $262.69 | $262.69 | 100 |
| 09:34 AM | $262.69 | Up $0.00 | $262.69 | $262.69 | 0 |
| 09:33 AM | $262.92 | Down $ -0.64 | $262.92 | $262.92 | 200 |
| 09:31 AM | $263.56 | Up $0.65 | $263.56 | $263.04 | 200 |
| 09:31 AM | $263.56 | Up $0.00 | $263.56 | $263.04 | 0 |
| 09:30 AM | $262.91 | Up $0.48 | $264.55 | $262.60 | 2,600 |
| Previous close | $262.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2025 | $262.43 | $261.78 | $262.91 | $261.61 | 127,200 |
| 04/06/2025 | $262.08 | $263.59 | $264.04 | $261.88 | 183,200 |
| 03/06/2025 | $265.19 | $265.76 | $266.08 | $264.83 | 145,600 |
| 02/06/2025 | $268.91 | $269.06 | $269.43 | $267.76 | 172,000 |
| 30/05/2025 | $270.26 | $268.71 | $270.80 | $268.23 | 199,200 |
| 29/05/2025 | $268.39 | $267.78 | $269.12 | $267.51 | 151,000 |
| 28/05/2025 | $270.46 | $269.89 | $271.17 | $269.89 | 154,500 |
| 27/05/2025 | $271.50 | $269.89 | $271.61 | $269.89 | 153,700 |
| 26/05/2025 | $270.42 | $271.24 | $272.06 | $269.26 | 44,500 |
| 23/05/2025 | $269.89 | $270.06 | $270.27 | $269.43 | 125,900 |
| 22/05/2025 | $270.14 | $269.23 | $270.76 | $268.12 | 162,800 |
| 21/05/2025 | $271.45 | $269.14 | $271.55 | $268.63 | 162,300 |
| 20/05/2025 | $272.74 | $272.66 | $273.56 | $272.31 | 184,500 |
| 16/05/2025 | $268.33 | $267.00 | $268.42 | $266.89 | 166,600 |
| 15/05/2025 | $266.49 | $265.23 | $266.58 | $264.74 | 214,900 |
| 14/05/2025 | $260.19 | $259.08 | $260.47 | $258.88 | 254,900 |
| 13/05/2025 | $258.96 | $260.06 | $261.21 | $258.85 | 342,800 |
| 12/05/2025 | $260.92 | $261.63 | $262.65 | $259.35 | 356,900 |
| 09/05/2025 | $272.07 | $271.44 | $272.17 | $270.48 | 143,400 |
| 08/05/2025 | $272.23 | $274.91 | $276.12 | $271.86 | 181,400 |
| 07/05/2025 | $274.32 | $272.16 | $274.49 | $272.03 | 143,000 |
| 06/05/2025 | $273.08 | $272.92 | $273.54 | $271.97 | 177,000 |
| 05/05/2025 | $273.39 | $274.32 | $274.45 | $273.07 | 195,600 |
| 02/05/2025 | $273.18 | $272.01 | $273.33 | $271.31 | 205,500 |
| 01/05/2025 | $271.62 | $270.91 | $272.64 | $270.00 | 127,300 |
| 30/04/2025 | $272.27 | $270.60 | $272.63 | $268.64 | 352,600 |
| 29/04/2025 | $270.52 | $268.60 | $271.02 | $268.09 | 172,300 |
| 28/04/2025 | $268.30 | $268.95 | $269.39 | $268.11 | 174,700 |
| 25/04/2025 | $269.50 | $267.00 | $269.98 | $265.72 | 189,300 |
| 24/04/2025 | $272.68 | $270.28 | $272.73 | $269.33 | 216,700 |
Graphs are not available, please refer to the detailed table