Find a quote

WASTE CONNECTIONS INC

242.24 Up 0.96 (0.40 %)

Delayed : 2026/07/10 17:40:00

  • Previous close $241.28
  • Opening $242.01
  • Today High $242.62
  • Today Low $239.85
  • Price Bid $240.71
  • Price Ask $240.71
  • 52 Weeks High $264.58
  • 52 Weeks Low $203.46
  • Size Bid 3
  • Size Ask 2
  • Volume 392,302

Intraday history

Hour Last Change High Low Volume
04:00 PM $242.24 Down $ -0.10 $242.24 $242.24 135,900
03:59 PM $242.34 Up $0.00 $242.45 $242.27 7,200
03:58 PM $242.34 Down $ -0.03 $242.41 $242.27 3,600
03:57 PM $242.37 Down $ -0.01 $242.38 $242.29 4,300
03:56 PM $242.38 Up $0.02 $242.38 $242.34 1,300
03:55 PM $242.36 Up $0.15 $242.36 $242.21 1,400
03:54 PM $242.21 Up $0.06 $242.21 $242.14 800
03:53 PM $242.15 Down $ -0.07 $242.23 $242.14 2,400
03:52 PM $242.22 Up $0.01 $242.22 $242.22 200
03:51 PM $242.21 Up $0.05 $242.21 $242.16 700
03:50 PM $242.16 Down $ -0.06 $242.21 $242.12 2,100
03:49 PM $242.22 Up $0.02 $242.22 $242.19 500
03:48 PM $242.20 Up $0.01 $242.20 $242.16 200
03:47 PM $242.19 Up $0.14 $242.19 $242.08 500
03:46 PM $242.05 Up $0.04 $242.05 $242.02 400
03:45 PM $242.01 Down $ -0.01 $242.02 $241.89 1,500
03:44 PM $242.02 Up $0.05 $242.08 $242.02 200
03:43 PM $241.97 Down $ -0.12 $242.03 $241.97 300
03:42 PM $242.09 Down $ -0.09 $242.33 $242.07 1,800
03:41 PM $242.18 Up $0.04 $242.18 $242.18 200
03:40 PM $242.14 Down $ -0.07 $242.15 $242.14 500
03:39 PM $242.21 Up $0.02 $242.21 $242.19 400
03:37 PM $242.19 Up $0.08 $242.19 $242.12 400
03:37 PM $242.19 Up $0.00 $242.19 $242.12 0
03:36 PM $242.11 Down $ -0.06 $242.11 $242.07 400
03:35 PM $242.17 Up $0.03 $242.17 $242.04 700
03:34 PM $242.14 Down $ -0.01 $242.20 $242.14 200
03:33 PM $242.15 Up $0.25 $242.15 $241.99 1,000
03:31 PM $241.90 Down $ -0.20 $242.06 $241.90 800
03:31 PM $241.90 Up $0.00 $242.06 $241.90 0
03:30 PM $242.10 Up $0.00 $242.10 $242.10 200
03:29 PM $242.10 Down $ -0.12 $242.24 $242.10 1,800
03:28 PM $242.22 Down $ -0.02 $242.22 $242.22 200
03:27 PM $242.24 Up $0.05 $242.24 $242.11 700
03:25 PM $242.19 Up $0.03 $242.19 $242.19 200
03:25 PM $242.19 Up $0.00 $242.19 $242.19 0
03:24 PM $242.16 Up $0.10 $242.16 $242.11 500
03:23 PM $242.06 Down $ -0.02 $242.06 $242.06 200
03:21 PM $242.08 Down $ -0.10 $242.18 $242.08 3,100
03:21 PM $242.08 Up $0.00 $242.18 $242.08 0
03:20 PM $242.18 Down $ -0.03 $242.19 $242.18 1,000
03:19 PM $242.21 Up $0.05 $242.21 $242.16 400
03:18 PM $242.16 Up $0.02 $242.16 $242.09 300
03:17 PM $242.14 Down $ -0.03 $242.20 $242.14 1,000
03:16 PM $242.17 Up $0.00 $242.17 $242.17 100
03:15 PM $242.17 Down $ -0.09 $242.20 $242.17 400
03:13 PM $242.26 Down $ -0.06 $242.32 $242.26 1,300
03:13 PM $242.26 Up $0.00 $242.32 $242.26 0
03:11 PM $242.32 Up $0.09 $242.34 $242.30 300
03:11 PM $242.32 Up $0.00 $242.34 $242.30 0
03:10 PM $242.22 Up $0.08 $242.22 $242.20 600
03:08 PM $242.14 Up $0.03 $242.14 $242.09 300
03:08 PM $242.14 Up $0.00 $242.14 $242.09 0
03:07 PM $242.11 Down $ -0.07 $242.11 $242.11 100
03:05 PM $242.18 Up $0.07 $242.19 $242.12 600
03:05 PM $242.18 Up $0.00 $242.19 $242.12 0
03:04 PM $242.11 Down $ -0.12 $242.17 $242.11 700
03:03 PM $242.23 Down $ -0.01 $242.31 $242.23 400
03:02 PM $242.24 Down $ -0.05 $242.37 $242.24 1,800
03:01 PM $242.29 Down $ -0.07 $242.35 $242.29 1,000
03:00 PM $242.36 Up $0.06 $242.36 $242.34 200
02:59 PM $242.30 Up $0.01 $242.30 $242.20 1,900
02:58 PM $242.29 Up $0.03 $242.29 $242.28 200
02:56 PM $242.26 Up $0.07 $242.27 $242.26 300
02:56 PM $242.26 Up $0.00 $242.27 $242.26 0
02:55 PM $242.19 Up $0.06 $242.27 $242.19 600
02:54 PM $242.13 Down $ -0.09 $242.24 $242.13 2,400
02:53 PM $242.22 Up $0.00 $242.26 $242.22 1,000
02:52 PM $242.22 Down $ -0.06 $242.28 $242.22 1,400
02:51 PM $242.28 Up $0.05 $242.28 $242.24 300
02:50 PM $242.23 Up $0.12 $242.23 $242.16 600
02:47 PM $242.11 Up $0.00 $242.11 $242.11 100
02:47 PM $242.11 Up $0.00 $242.11 $242.11 0
02:47 PM $242.11 Up $0.00 $242.11 $242.11 0
02:46 PM $242.11 Down $ -0.02 $242.12 $242.09 600
02:45 PM $242.13 Up $0.11 $242.13 $242.05 600
02:44 PM $242.02 Up $0.12 $242.02 $241.91 700
02:43 PM $241.90 Up $0.02 $241.91 $241.89 1,000
02:42 PM $241.88 Up $0.08 $241.88 $241.88 100
02:41 PM $241.80 Down $ -0.09 $241.80 $241.80 100
02:40 PM $241.89 Up $0.04 $241.89 $241.89 100
02:39 PM $241.85 Down $ -0.03 $241.89 $241.85 1,800
02:38 PM $241.88 Up $0.01 $241.88 $241.88 100
02:37 PM $241.87 Down $ -0.07 $241.94 $241.87 3,300
02:36 PM $241.94 Down $ -0.02 $241.96 $241.94 200
02:35 PM $241.96 Up $0.12 $241.96 $241.93 400
02:34 PM $241.84 Down $ -0.09 $241.84 $241.84 200
02:33 PM $241.93 Down $ -0.10 $241.93 $241.88 2,700
02:32 PM $242.03 Up $0.05 $242.03 $242.01 400
02:31 PM $241.98 Up $0.06 $241.98 $241.96 200
02:30 PM $241.92 Up $0.01 $241.94 $241.92 400
02:29 PM $241.91 Up $0.01 $241.91 $241.83 400
02:27 PM $241.90 Up $0.04 $241.90 $241.88 400
02:27 PM $241.90 Up $0.00 $241.90 $241.88 0
02:26 PM $241.86 Up $0.06 $241.87 $241.86 300
02:25 PM $241.80 Down $ -0.05 $241.94 $241.80 1,400
02:24 PM $241.85 Down $ -0.25 $242.07 $241.85 4,500
02:23 PM $242.10 Up $0.03 $242.10 $242.10 100
02:22 PM $242.07 Up $0.04 $242.07 $242.03 700
02:21 PM $242.03 Up $0.03 $242.05 $241.96 700
02:20 PM $242.00 Up $0.00 $242.00 $242.00 200
02:19 PM $242.00 Up $0.14 $242.00 $241.97 600
02:18 PM $241.86 Up $0.06 $242.01 $241.86 3,800
02:17 PM $241.80 Down $ -0.07 $241.87 $241.79 600
02:16 PM $241.87 Up $0.05 $241.87 $241.87 100
02:15 PM $241.82 Down $ -0.06 $241.89 $241.82 400
02:14 PM $241.88 Up $0.04 $241.88 $241.75 600
02:13 PM $241.84 Up $0.00 $241.85 $241.83 400
02:12 PM $241.84 Up $0.14 $241.85 $241.63 3,800
02:10 PM $241.70 Up $0.04 $241.70 $241.70 100
02:10 PM $241.70 Up $0.00 $241.70 $241.70 0
02:09 PM $241.66 Up $0.14 $241.66 $241.52 600
02:08 PM $241.52 Down $ -0.01 $241.52 $241.52 100
02:07 PM $241.53 Up $0.11 $241.53 $241.53 200
02:06 PM $241.42 Down $ -0.10 $241.42 $241.42 100
02:03 PM $241.52 Up $0.03 $241.52 $241.49 300
02:03 PM $241.52 Up $0.00 $241.52 $241.49 0
02:03 PM $241.52 Up $0.00 $241.52 $241.49 0
02:02 PM $241.49 Down $ -0.04 $241.53 $241.48 2,500
02:01 PM $241.53 Up $0.06 $241.55 $241.53 1,100
02:00 PM $241.47 Up $0.07 $241.47 $241.47 100
01:59 PM $241.40 Up $0.12 $241.40 $241.36 200
01:58 PM $241.28 Up $0.10 $241.28 $241.22 300
01:57 PM $241.18 Down $ -0.03 $241.18 $241.18 100
01:56 PM $241.21 Up $0.02 $241.21 $241.19 200
01:55 PM $241.19 Up $0.08 $241.19 $241.13 500
01:54 PM $241.11 Up $0.02 $241.11 $241.10 600
01:53 PM $241.09 Up $0.02 $241.09 $241.09 200
01:48 PM $241.07 Up $0.00 $241.07 $241.07 100
01:48 PM $241.07 Up $0.00 $241.07 $241.07 0
01:48 PM $241.07 Up $0.00 $241.07 $241.07 0
01:48 PM $241.07 Up $0.00 $241.07 $241.07 0
01:48 PM $241.07 Up $0.00 $241.07 $241.07 0
01:47 PM $241.07 Up $0.05 $241.07 $241.05 500
01:46 PM $241.02 Up $0.06 $241.02 $240.99 500
01:45 PM $240.96 Down $ -0.08 $241.03 $240.95 1,700
01:44 PM $241.04 Down $ -0.01 $241.05 $240.97 1,200
01:43 PM $241.05 Up $0.18 $241.05 $240.92 500
01:41 PM $240.87 Down $ -0.25 $241.02 $240.87 2,200
01:41 PM $240.87 Up $0.00 $241.02 $240.87 0
01:40 PM $241.12 Up $0.10 $241.14 $241.07 1,000
01:38 PM $241.02 Down $ -0.14 $241.12 $241.02 1,000
01:38 PM $241.02 Up $0.00 $241.12 $241.02 0
01:37 PM $241.16 Up $0.12 $241.16 $241.11 200
01:36 PM $241.04 Up $0.07 $241.04 $241.04 100
01:35 PM $240.97 Up $0.06 $240.97 $240.96 300
01:34 PM $240.91 Up $0.06 $240.91 $240.89 400
01:33 PM $240.85 Up $0.03 $240.85 $240.84 200
01:32 PM $240.82 Up $0.07 $240.82 $240.81 700
01:28 PM $240.75 Up $0.11 $240.75 $240.64 600
01:28 PM $240.75 Up $0.00 $240.75 $240.64 0
01:28 PM $240.75 Up $0.00 $240.75 $240.64 0
01:28 PM $240.75 Up $0.00 $240.75 $240.64 0
01:27 PM $240.64 Down $ -0.17 $240.80 $240.64 2,500
01:26 PM $240.81 Down $0.00 $240.81 $240.81 100
01:25 PM $240.81 Up $0.02 $240.81 $240.81 100
01:24 PM $240.79 Up $0.01 $240.79 $240.79 200
01:22 PM $240.78 Up $0.07 $240.78 $240.78 100
01:22 PM $240.78 Up $0.00 $240.78 $240.78 0
01:21 PM $240.71 Up $0.05 $240.71 $240.66 600
01:20 PM $240.67 Down $ -0.06 $240.67 $240.67 100
01:19 PM $240.73 Up $0.01 $240.73 $240.72 200
01:18 PM $240.72 Up $0.05 $240.72 $240.66 200
01:17 PM $240.67 Down $ -0.06 $240.67 $240.67 200
01:16 PM $240.73 Down $ -0.13 $240.79 $240.62 2,000
01:14 PM $240.86 Down $ -0.26 $241.15 $240.86 2,000
01:14 PM $240.86 Up $0.00 $241.15 $240.86 0
01:13 PM $241.12 Up $0.36 $241.12 $240.78 1,300
01:11 PM $240.76 Up $0.11 $240.77 $240.75 600
01:11 PM $240.76 Up $0.00 $240.77 $240.75 0
01:08 PM $240.65 Down $ -0.16 $240.75 $240.65 600
01:08 PM $240.65 Up $0.00 $240.75 $240.65 0
01:08 PM $240.65 Up $0.00 $240.75 $240.65 0
01:07 PM $240.81 Up $0.09 $240.81 $240.76 300
01:05 PM $240.72 Up $0.03 $240.72 $240.72 100
01:05 PM $240.72 Up $0.00 $240.72 $240.72 0
01:04 PM $240.69 Down $ -0.01 $240.69 $240.69 100
01:01 PM $240.70 Down $ -0.03 $240.76 $240.66 1,500
01:01 PM $240.70 Up $0.00 $240.76 $240.66 0
01:01 PM $240.70 Up $0.00 $240.76 $240.66 0
01:00 PM $240.73 Up $0.10 $240.73 $240.70 400
12:59 PM $240.63 Down $ -0.01 $240.69 $240.63 1,800
12:57 PM $240.64 Down $ -0.08 $240.67 $240.64 400
12:57 PM $240.64 Up $0.00 $240.67 $240.64 0
12:55 PM $240.72 Up $0.05 $240.72 $240.72 100
12:55 PM $240.72 Up $0.00 $240.72 $240.72 0
12:54 PM $240.67 Up $0.23 $240.67 $240.54 400
12:49 PM $240.44 Down $ -0.07 $240.58 $240.44 2,000
12:49 PM $240.44 Up $0.00 $240.58 $240.44 0
12:49 PM $240.44 Up $0.00 $240.58 $240.44 0
12:49 PM $240.44 Up $0.00 $240.58 $240.44 0
12:49 PM $240.44 Up $0.00 $240.58 $240.44 0
12:47 PM $240.51 Down $ -0.03 $240.51 $240.45 1,800
12:47 PM $240.51 Up $0.00 $240.51 $240.45 0
12:46 PM $240.54 Up $0.06 $240.54 $240.49 300
12:45 PM $240.48 Up $0.14 $240.48 $240.39 300
12:44 PM $240.34 Down $ -0.07 $240.40 $240.34 2,500
12:43 PM $240.41 Up $0.17 $240.41 $240.30 800
12:42 PM $240.24 Up $0.06 $240.24 $240.23 800
12:41 PM $240.18 Up $0.02 $240.18 $240.10 600
12:40 PM $240.16 Down $ -0.07 $240.17 $240.16 600
12:39 PM $240.23 Up $0.10 $240.23 $240.22 400
12:38 PM $240.13 Down $ -0.04 $240.17 $240.13 500
12:37 PM $240.17 Up $0.00 $240.19 $240.16 900
12:36 PM $240.17 Down $ -0.11 $240.27 $240.17 2,000
12:35 PM $240.28 Down $ -0.09 $240.38 $240.28 2,700
12:34 PM $240.37 Down $ -0.07 $240.41 $240.36 1,800
12:33 PM $240.44 Down $ -0.03 $240.44 $240.43 700
12:32 PM $240.47 Up $0.09 $240.47 $240.38 1,300
12:31 PM $240.38 Up $0.08 $240.38 $240.21 2,800
12:30 PM $240.30 Up $0.01 $240.30 $240.10 1,600
12:29 PM $240.29 Down $ -0.09 $240.39 $240.27 800
12:27 PM $240.38 Down $ -0.11 $240.51 $240.29 4,500
12:27 PM $240.38 Up $0.00 $240.51 $240.29 0
12:26 PM $240.49 Down $ -0.08 $240.56 $240.49 900
12:25 PM $240.57 Up $0.18 $240.57 $240.46 900
12:23 PM $240.39 Down $ -0.09 $240.40 $240.38 1,700
12:23 PM $240.39 Up $0.00 $240.40 $240.38 0
12:22 PM $240.48 Up $0.04 $240.48 $240.48 400
12:20 PM $240.44 Up $0.01 $240.45 $240.43 800
12:20 PM $240.44 Up $0.00 $240.45 $240.43 0
12:19 PM $240.43 Down $ -0.08 $240.44 $240.43 300
12:18 PM $240.51 Down $ -0.01 $240.51 $240.51 100
12:17 PM $240.52 Down $ -0.06 $240.59 $240.52 1,500
12:16 PM $240.58 Down $ -0.07 $240.58 $240.58 200
12:14 PM $240.65 Down $ -0.07 $240.66 $240.64 800
12:14 PM $240.65 Up $0.00 $240.66 $240.64 0
12:13 PM $240.72 Down $ -0.06 $240.72 $240.70 700
12:12 PM $240.78 Up $0.04 $240.78 $240.78 100
12:11 PM $240.74 Up $0.29 $240.74 $240.45 2,200
12:10 PM $240.45 Up $0.07 $240.45 $240.45 100
12:09 PM $240.38 Down $ -0.10 $240.45 $240.38 400
12:08 PM $240.48 Down $ -0.13 $240.55 $240.48 300
12:06 PM $240.61 Up $0.00 $240.61 $240.51 700
12:06 PM $240.61 Up $0.00 $240.61 $240.51 0
12:04 PM $240.61 Up $0.03 $240.61 $240.51 500
12:04 PM $240.61 Up $0.00 $240.61 $240.51 0
12:02 PM $240.58 Down $ -0.07 $240.59 $240.58 200
12:02 PM $240.58 Up $0.00 $240.59 $240.58 0
12:00 PM $240.65 Up $0.07 $240.65 $240.65 100
12:00 PM $240.65 Up $0.00 $240.65 $240.65 0
11:59 AM $240.58 Down $ -0.02 $240.58 $240.51 1,100
11:58 AM $240.60 Up $0.00 $240.60 $240.59 300
11:57 AM $240.60 Down $ -0.05 $240.63 $240.51 700
11:56 AM $240.65 Down $ -0.02 $240.74 $240.65 600
11:55 AM $240.67 Up $0.05 $240.67 $240.62 800
11:54 AM $240.62 Down $ -0.26 $240.63 $240.62 400
11:51 AM $240.88 Down $ -0.16 $241.03 $240.88 1,000
11:51 AM $240.88 Up $0.00 $241.03 $240.88 0
11:51 AM $240.88 Up $0.00 $241.03 $240.88 0
11:50 AM $241.04 Up $0.07 $241.04 $241.02 300
11:49 AM $240.97 Down $ -0.13 $241.04 $240.97 1,000
11:48 AM $241.10 Up $0.16 $241.10 $240.99 400
11:47 AM $240.94 Up $0.11 $240.94 $240.94 100
11:46 AM $240.83 Down $ -0.03 $240.83 $240.82 500
11:45 AM $240.86 Down $ -0.02 $240.88 $240.86 200
11:42 AM $240.88 Up $0.14 $240.88 $240.81 200
11:42 AM $240.88 Up $0.00 $240.88 $240.81 0
11:42 AM $240.88 Up $0.00 $240.88 $240.81 0
11:41 AM $240.74 Up $0.10 $240.74 $240.71 200
11:40 AM $240.64 Up $0.05 $240.64 $240.61 400
11:39 AM $240.59 Down $ -0.03 $240.59 $240.58 200
11:38 AM $240.62 Up $0.02 $240.62 $240.56 800
11:36 AM $240.60 Down $ -0.27 $240.79 $240.60 700
11:36 AM $240.60 Up $0.00 $240.79 $240.60 0
11:35 AM $240.87 Up $0.05 $240.87 $240.74 600
11:34 AM $240.82 Down $ -0.08 $240.83 $240.82 200
11:32 AM $240.90 Up $0.18 $241.04 $240.65 2,600
11:32 AM $240.90 Up $0.00 $241.04 $240.65 0
11:31 AM $240.72 Up $0.07 $240.72 $240.71 200
11:30 AM $240.65 Up $0.06 $240.65 $240.65 100
11:28 AM $240.59 Down $ -0.12 $240.59 $240.59 100
11:28 AM $240.59 Up $0.00 $240.59 $240.59 0
11:27 AM $240.71 Down $ -0.13 $240.72 $240.71 200
11:25 AM $240.84 Up $0.01 $240.84 $240.81 300
11:25 AM $240.84 Up $0.00 $240.84 $240.81 0
11:24 AM $240.83 Down $ -0.05 $240.83 $240.82 300
11:23 AM $240.88 Up $0.00 $240.88 $240.86 300
11:22 AM $240.88 Up $0.04 $240.88 $240.88 400
11:21 AM $240.84 Up $0.00 $240.84 $240.74 400
11:20 AM $240.84 Down $ -0.24 $241.03 $240.82 1,600
11:19 AM $241.08 Down $ -0.06 $241.08 $241.07 200
11:18 AM $241.14 Up $0.20 $241.14 $240.89 300
11:17 AM $240.94 Up $0.07 $240.94 $240.78 2,700
11:16 AM $240.87 Up $0.01 $240.89 $240.87 300
11:15 AM $240.86 Down $ -0.07 $240.87 $240.86 200
11:14 AM $240.93 Up $0.10 $240.93 $240.90 200
11:12 AM $240.83 Up $0.36 $240.83 $240.37 600
11:12 AM $240.83 Up $0.00 $240.83 $240.37 0
11:11 AM $240.47 Up $0.09 $240.47 $240.44 300
11:10 AM $240.38 Down $ -0.27 $240.59 $240.38 600
11:09 AM $240.65 Up $0.09 $240.65 $240.65 100
11:08 AM $240.56 Up $0.02 $240.56 $240.43 800
11:07 AM $240.54 Down $ -0.12 $240.56 $240.54 200
11:06 AM $240.66 Down $ -0.03 $240.66 $240.55 600
11:04 AM $240.69 Up $0.04 $240.69 $240.69 100
11:04 AM $240.69 Up $0.00 $240.69 $240.69 0
11:03 AM $240.65 Down $ -0.04 $240.66 $240.65 200
11:02 AM $240.69 Down $ -0.04 $240.80 $240.66 600
11:01 AM $240.73 Up $0.07 $240.73 $240.72 200
11:00 AM $240.66 Down $ -0.08 $240.80 $240.66 500
10:59 AM $240.74 Down $ -0.03 $240.83 $240.71 1,300
10:58 AM $240.77 Up $0.18 $240.77 $240.56 500
10:57 AM $240.59 Down $ -0.13 $240.66 $240.59 800
10:53 AM $240.72 Up $0.29 $240.72 $240.51 400
10:53 AM $240.72 Up $0.00 $240.72 $240.51 0
10:53 AM $240.72 Up $0.00 $240.72 $240.51 0
10:53 AM $240.72 Up $0.00 $240.72 $240.51 0
10:52 AM $240.43 Up $0.04 $240.48 $240.36 1,200
10:49 AM $240.39 Down $ -0.08 $240.40 $240.39 200
10:49 AM $240.39 Up $0.00 $240.40 $240.39 0
10:49 AM $240.39 Up $0.00 $240.40 $240.39 0
10:48 AM $240.47 Up $0.06 $240.48 $240.47 200
10:47 AM $240.41 Down $ -0.14 $240.49 $240.41 500
10:45 AM $240.55 Up $0.20 $240.55 $240.42 500
10:45 AM $240.55 Up $0.00 $240.55 $240.42 0
10:43 AM $240.35 Up $0.11 $240.35 $240.19 700
10:43 AM $240.35 Up $0.00 $240.35 $240.19 0
10:42 AM $240.24 Down $ -0.07 $240.30 $240.24 900
10:41 AM $240.31 Up $0.14 $240.31 $240.24 200
10:40 AM $240.17 Up $0.00 $240.17 $240.17 200
10:39 AM $240.17 Down $ -0.12 $240.21 $240.17 400
10:37 AM $240.29 Down $ -0.10 $240.30 $240.29 200
10:37 AM $240.29 Up $0.00 $240.30 $240.29 0
10:36 AM $240.39 Up $0.12 $240.39 $240.32 700
10:35 AM $240.27 Down $ -0.05 $240.40 $240.21 1,100
10:34 AM $240.33 Up $0.24 $240.33 $240.15 300
10:33 AM $240.08 Down $ -0.16 $240.26 $239.93 1,300
10:32 AM $240.24 Down $ -0.13 $240.37 $240.14 1,600
10:31 AM $240.37 Down $ -0.13 $240.44 $240.37 300
10:30 AM $240.50 Down $ -0.25 $240.64 $240.50 400
10:29 AM $240.75 Up $0.07 $240.75 $240.74 200
10:28 AM $240.68 Down $ -0.24 $240.75 $240.57 400
10:27 AM $240.92 Down $ -0.18 $241.04 $240.84 1,100
10:26 AM $241.10 Down $ -0.18 $241.28 $241.07 1,500
10:25 AM $241.28 Up $0.09 $241.35 $241.24 1,000
10:23 AM $241.19 Up $0.11 $241.23 $241.12 900
10:23 AM $241.19 Up $0.00 $241.23 $241.12 0
10:22 AM $241.08 Up $0.15 $241.15 $241.00 600
10:21 AM $240.93 Up $0.00 $240.93 $240.86 200
10:20 AM $240.93 Up $0.03 $240.97 $240.90 400
10:19 AM $240.90 Up $0.18 $240.90 $240.80 300
10:18 AM $240.72 Up $0.00 $240.72 $240.58 500
10:17 AM $240.72 Up $0.07 $240.93 $240.59 1,100
10:16 AM $240.65 Down $ -0.07 $240.66 $240.65 300
10:15 AM $240.72 Up $0.42 $240.72 $240.37 600
10:14 AM $240.30 Up $0.00 $240.30 $240.23 400
10:13 AM $240.30 Up $0.28 $240.30 $240.09 500
10:11 AM $240.02 Down $ -0.27 $240.36 $240.02 700
10:11 AM $240.02 Up $0.00 $240.36 $240.02 0
10:10 AM $240.29 Down $ -0.07 $240.36 $240.29 200
10:09 AM $240.36 Down $ -0.27 $240.62 $240.36 1,600
10:08 AM $240.63 Up $0.44 $240.63 $240.29 800
10:07 AM $240.19 Down $ -0.13 $240.37 $240.19 1,000
10:06 AM $240.32 Up $0.37 $240.32 $239.92 1,200
10:05 AM $239.95 Down $ -0.28 $240.36 $239.95 1,500
10:04 AM $240.23 Up $0.09 $240.23 $240.23 100
10:01 AM $240.14 Down $ -0.22 $240.30 $240.14 400
10:01 AM $240.14 Up $0.00 $240.30 $240.14 0
10:01 AM $240.14 Up $0.00 $240.30 $240.14 0
10:00 AM $240.36 Down $ -0.06 $240.36 $240.29 700
09:59 AM $240.42 Up $0.15 $240.42 $240.28 700
09:58 AM $240.27 Down $ -0.01 $240.36 $240.20 800
09:57 AM $240.28 Up $0.16 $240.33 $240.05 700
09:56 AM $240.12 Up $0.14 $240.12 $239.98 1,000
09:55 AM $239.98 Up $0.13 $239.98 $239.90 500
09:54 AM $239.85 Down $ -0.25 $240.17 $239.85 1,100
09:53 AM $240.10 Up $0.07 $240.10 $239.90 500
09:52 AM $240.03 Down $ -0.23 $240.19 $240.03 500
09:51 AM $240.26 Down $ -0.39 $240.54 $240.26 800
09:50 AM $240.65 Up $0.00 $240.75 $240.61 700
09:49 AM $240.65 Up $0.13 $240.66 $240.36 1,000
09:48 AM $240.52 Up $0.00 $240.52 $240.45 300
09:47 AM $240.52 Down $ -0.09 $240.57 $240.42 800
09:46 AM $240.61 Down $ -0.28 $240.83 $240.61 700
09:45 AM $240.89 Down $ -0.14 $240.97 $240.89 600
09:44 AM $241.03 Down $ -0.17 $241.15 $240.91 900
09:43 AM $241.20 Down $ -0.20 $241.44 $241.02 4,700
09:38 AM $241.40 Down $ -0.01 $241.40 $241.40 200
09:38 AM $241.40 Up $0.00 $241.40 $241.40 0
09:38 AM $241.40 Up $0.00 $241.40 $241.40 0
09:38 AM $241.40 Up $0.00 $241.40 $241.40 0
09:38 AM $241.40 Up $0.00 $241.40 $241.40 0
09:37 AM $241.41 Up $0.58 $241.64 $241.31 1,600
09:35 AM $240.83 Down $ -0.10 $240.83 $240.63 1,100
09:35 AM $240.83 Up $0.00 $240.83 $240.63 0
09:34 AM $240.93 Down $ -0.29 $241.17 $240.84 600
09:33 AM $241.22 Down $ -1.33 $241.22 $240.88 300
09:32 AM $242.55 Up $0.89 $242.62 $241.72 700
09:31 AM $241.66 Down $ -0.01 $241.66 $241.66 200
09:30 AM $241.67 Up $0.39 $242.31 $241.67 800
Previous close $241.28

One month history

Date Closing Opening High Low Volume
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
11/06/2026 $217.14 $222.25 $222.34 $216.99 264,700
10/06/2026 $221.68 $222.20 $222.88 $221.52 328,700
09/06/2026 $219.73 $218.69 $221.41 $218.50 243,900
08/06/2026 $214.67 $216.30 $216.56 $214.49 369,500
05/06/2026 $216.40 $216.35 $218.79 $216.11 295,600
04/06/2026 $214.07 $213.08 $214.63 $212.51 298,000
03/06/2026 $209.62 $209.07 $210.50 $208.57 299,000
02/06/2026 $206.12 $205.73 $206.36 $204.39 347,200
01/06/2026 $207.05 $206.45 $208.28 $206.13 159,000
29/05/2026 $205.74 $207.95 $208.19 $205.55 239,400
Graphs are not available, please refer to the detailed table