Find a quote
WASTE CONNECTIONS INC
240.72 Down -3.42 (-1.42 %)
Delayed : 2025/12/31 17:40:00
- Previous close $244.14
- Opening $243.42
- Today High $244.14
- Today Low $240.35
- Price Bid $238.00
- Price Ask $238.00
- 52 Weeks High $284.73
- 52 Weeks Low $229.10
- Size Bid 1
- Size Ask 5
- Volume 235,142
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $240.72 | Down $ -0.06 | $240.72 | $240.72 | 91,100 |
| 03:59 PM | $240.78 | Down $ -0.08 | $241.08 | $240.65 | 13,600 |
| 03:58 PM | $240.86 | Down $ -0.12 | $240.98 | $240.80 | 4,000 |
| 03:57 PM | $240.98 | Up $0.20 | $240.98 | $240.71 | 2,400 |
| 03:56 PM | $240.78 | Up $0.16 | $240.80 | $240.61 | 3,800 |
| 03:55 PM | $240.62 | Down $ -0.03 | $240.62 | $240.35 | 7,500 |
| 03:54 PM | $240.65 | Down $ -0.02 | $240.74 | $240.61 | 3,300 |
| 03:53 PM | $240.67 | Up $0.01 | $240.74 | $240.52 | 2,700 |
| 03:52 PM | $240.66 | Down $ -0.10 | $240.88 | $240.66 | 1,600 |
| 03:51 PM | $240.76 | Down $ -0.05 | $240.80 | $240.72 | 2,100 |
| 03:50 PM | $240.81 | Down $ -0.37 | $241.17 | $240.71 | 6,100 |
| 03:49 PM | $241.18 | Down $ -0.10 | $241.27 | $241.18 | 3,900 |
| 03:48 PM | $241.28 | Down $ -0.01 | $241.37 | $241.28 | 2,000 |
| 03:47 PM | $241.29 | Down $ -0.15 | $241.43 | $241.29 | 2,100 |
| 03:46 PM | $241.44 | Down $ -0.10 | $241.47 | $241.44 | 1,100 |
| 03:45 PM | $241.54 | Down $ -0.04 | $241.60 | $241.48 | 1,100 |
| 03:44 PM | $241.58 | Up $0.17 | $241.58 | $241.46 | 400 |
| 03:43 PM | $241.41 | Down $ -0.33 | $241.68 | $241.39 | 2,800 |
| 03:42 PM | $241.74 | Down $ -0.02 | $241.82 | $241.70 | 1,300 |
| 03:41 PM | $241.76 | Up $0.06 | $241.78 | $241.74 | 600 |
| 03:40 PM | $241.70 | Down $ -0.03 | $241.79 | $241.68 | 900 |
| 03:39 PM | $241.73 | Up $0.02 | $241.78 | $241.73 | 700 |
| 03:38 PM | $241.71 | Down $ -0.14 | $241.84 | $241.71 | 2,200 |
| 03:37 PM | $241.85 | Up $0.06 | $241.96 | $241.85 | 1,700 |
| 03:36 PM | $241.79 | Up $0.06 | $241.79 | $241.69 | 400 |
| 03:35 PM | $241.73 | Up $0.03 | $241.73 | $241.68 | 900 |
| 03:34 PM | $241.70 | Up $0.01 | $241.70 | $241.59 | 200 |
| 03:33 PM | $241.69 | Up $0.00 | $241.69 | $241.69 | 400 |
| 03:32 PM | $241.69 | Up $0.10 | $241.69 | $241.54 | 300 |
| 03:31 PM | $241.59 | Down $ -0.05 | $241.59 | $241.59 | 100 |
| 03:30 PM | $241.64 | Down $ -0.04 | $241.64 | $241.55 | 700 |
| 03:29 PM | $241.68 | Up $0.01 | $241.68 | $241.59 | 300 |
| 03:28 PM | $241.67 | Down $ -0.03 | $241.72 | $241.65 | 800 |
| 03:27 PM | $241.70 | Down $ -0.07 | $241.81 | $241.70 | 400 |
| 03:26 PM | $241.77 | Down $ -0.14 | $241.83 | $241.77 | 600 |
| 03:25 PM | $241.91 | Up $0.06 | $241.92 | $241.90 | 400 |
| 03:24 PM | $241.85 | Down $ -0.08 | $241.94 | $241.85 | 800 |
| 03:23 PM | $241.93 | Up $0.06 | $241.93 | $241.87 | 300 |
| 03:22 PM | $241.87 | Up $0.02 | $241.87 | $241.78 | 600 |
| 03:20 PM | $241.85 | Down $ -0.10 | $241.87 | $241.85 | 200 |
| 03:20 PM | $241.85 | Up $0.00 | $241.87 | $241.85 | 0 |
| 03:18 PM | $241.95 | Up $0.13 | $241.95 | $241.82 | 400 |
| 03:18 PM | $241.95 | Up $0.00 | $241.95 | $241.82 | 0 |
| 03:17 PM | $241.82 | Up $0.07 | $241.82 | $241.76 | 600 |
| 03:16 PM | $241.75 | Down $ -0.14 | $241.84 | $241.75 | 700 |
| 03:15 PM | $241.89 | Up $0.11 | $241.91 | $241.83 | 800 |
| 03:14 PM | $241.78 | Down $ -0.06 | $241.87 | $241.78 | 400 |
| 03:13 PM | $241.84 | Down $ -0.04 | $241.84 | $241.84 | 100 |
| 03:12 PM | $241.88 | Down $ -0.02 | $241.90 | $241.88 | 600 |
| 03:11 PM | $241.90 | Down $ -0.17 | $242.09 | $241.90 | 700 |
| 03:10 PM | $242.07 | Down $ -0.11 | $242.11 | $242.07 | 200 |
| 03:09 PM | $242.18 | Up $0.03 | $242.18 | $242.18 | 100 |
| 03:08 PM | $242.15 | Up $0.05 | $242.17 | $242.14 | 300 |
| 03:07 PM | $242.10 | Up $0.11 | $242.10 | $242.08 | 200 |
| 03:06 PM | $241.99 | Down $ -0.07 | $242.07 | $241.99 | 200 |
| 03:05 PM | $242.06 | Up $0.08 | $242.06 | $241.95 | 500 |
| 03:03 PM | $241.98 | Up $0.03 | $241.98 | $241.89 | 700 |
| 03:03 PM | $241.98 | Up $0.00 | $241.98 | $241.89 | 0 |
| 03:02 PM | $241.95 | Down $ -0.05 | $241.95 | $241.95 | 100 |
| 02:59 PM | $242.00 | Down $ -0.09 | $242.04 | $242.00 | 300 |
| 02:59 PM | $242.00 | Up $0.00 | $242.04 | $242.00 | 0 |
| 02:59 PM | $242.00 | Up $0.00 | $242.04 | $242.00 | 0 |
| 02:51 PM | $242.09 | Up $0.00 | $242.16 | $242.09 | 400 |
| 02:51 PM | $242.09 | Up $0.00 | $242.16 | $242.09 | 0 |
| 02:51 PM | $242.09 | Up $0.00 | $242.16 | $242.09 | 0 |
| 02:51 PM | $242.09 | Up $0.00 | $242.16 | $242.09 | 0 |
| 02:51 PM | $242.09 | Up $0.00 | $242.16 | $242.09 | 0 |
| 02:51 PM | $242.09 | Up $0.00 | $242.16 | $242.09 | 0 |
| 02:51 PM | $242.09 | Up $0.00 | $242.16 | $242.09 | 0 |
| 02:51 PM | $242.09 | Up $0.00 | $242.16 | $242.09 | 0 |
| 02:49 PM | $242.09 | Down $ -0.08 | $242.11 | $242.09 | 600 |
| 02:49 PM | $242.09 | Up $0.00 | $242.11 | $242.09 | 0 |
| 02:47 PM | $242.17 | Up $0.11 | $242.17 | $242.17 | 100 |
| 02:47 PM | $242.17 | Up $0.00 | $242.17 | $242.17 | 0 |
| 02:46 PM | $242.06 | Up $0.00 | $242.06 | $242.06 | 100 |
| 02:43 PM | $242.06 | Down $ -0.05 | $242.06 | $242.06 | 100 |
| 02:43 PM | $242.06 | Up $0.00 | $242.06 | $242.06 | 0 |
| 02:43 PM | $242.06 | Up $0.00 | $242.06 | $242.06 | 0 |
| 02:42 PM | $242.11 | Down $ -0.08 | $242.11 | $242.11 | 100 |
| 02:40 PM | $242.19 | Up $0.14 | $242.19 | $242.19 | 100 |
| 02:40 PM | $242.19 | Up $0.00 | $242.19 | $242.19 | 0 |
| 02:33 PM | $242.05 | Down $ -0.02 | $242.05 | $242.05 | 100 |
| 02:33 PM | $242.05 | Up $0.00 | $242.05 | $242.05 | 0 |
| 02:33 PM | $242.05 | Up $0.00 | $242.05 | $242.05 | 0 |
| 02:33 PM | $242.05 | Up $0.00 | $242.05 | $242.05 | 0 |
| 02:33 PM | $242.05 | Up $0.00 | $242.05 | $242.05 | 0 |
| 02:33 PM | $242.05 | Up $0.00 | $242.05 | $242.05 | 0 |
| 02:33 PM | $242.05 | Up $0.00 | $242.05 | $242.05 | 0 |
| 02:32 PM | $242.07 | Down $ -0.01 | $242.07 | $242.07 | 200 |
| 02:31 PM | $242.08 | Down $ -0.11 | $242.11 | $242.08 | 200 |
| 02:30 PM | $242.19 | Up $0.12 | $242.19 | $242.19 | 100 |
| 02:29 PM | $242.07 | Up $0.07 | $242.07 | $242.07 | 100 |
| 02:27 PM | $242.00 | Up $0.08 | $242.00 | $242.00 | 300 |
| 02:27 PM | $242.00 | Up $0.00 | $242.00 | $242.00 | 0 |
| 02:25 PM | $241.92 | Down $ -0.01 | $241.93 | $241.92 | 300 |
| 02:25 PM | $241.92 | Up $0.00 | $241.93 | $241.92 | 0 |
| 02:23 PM | $241.93 | Down $ -0.02 | $241.94 | $241.93 | 400 |
| 02:23 PM | $241.93 | Up $0.00 | $241.94 | $241.93 | 0 |
| 02:22 PM | $241.95 | Down $ -0.06 | $241.95 | $241.95 | 100 |
| 02:21 PM | $242.01 | Down $ -0.10 | $242.03 | $242.01 | 200 |
| 02:19 PM | $242.11 | Up $0.07 | $242.11 | $241.95 | 900 |
| 02:19 PM | $242.11 | Up $0.00 | $242.11 | $241.95 | 0 |
| 02:17 PM | $242.04 | Down $ -0.02 | $242.04 | $242.04 | 100 |
| 02:17 PM | $242.04 | Up $0.00 | $242.04 | $242.04 | 0 |
| 02:16 PM | $242.06 | Down $ -0.09 | $242.06 | $242.06 | 200 |
| 02:14 PM | $242.15 | Down $ -0.01 | $242.15 | $242.10 | 200 |
| 02:14 PM | $242.15 | Up $0.00 | $242.15 | $242.10 | 0 |
| 02:12 PM | $242.16 | Down $ -0.01 | $242.16 | $242.16 | 100 |
| 02:12 PM | $242.16 | Up $0.00 | $242.16 | $242.16 | 0 |
| 02:11 PM | $242.17 | Down $ -0.04 | $242.17 | $242.17 | 100 |
| 02:08 PM | $242.21 | Up $0.09 | $242.28 | $242.18 | 400 |
| 02:08 PM | $242.21 | Up $0.00 | $242.28 | $242.18 | 0 |
| 02:08 PM | $242.21 | Up $0.00 | $242.28 | $242.18 | 0 |
| 02:07 PM | $242.12 | Down $ -0.03 | $242.22 | $242.12 | 200 |
| 02:06 PM | $242.15 | Up $0.08 | $242.15 | $242.13 | 500 |
| 02:05 PM | $242.07 | Down $ -0.14 | $242.07 | $242.02 | 400 |
| 02:01 PM | $242.21 | Down $ -0.06 | $242.34 | $242.14 | 500 |
| 02:01 PM | $242.21 | Up $0.00 | $242.34 | $242.14 | 0 |
| 02:01 PM | $242.21 | Up $0.00 | $242.34 | $242.14 | 0 |
| 02:01 PM | $242.21 | Up $0.00 | $242.34 | $242.14 | 0 |
| 01:59 PM | $242.27 | Down $ -0.10 | $242.40 | $242.27 | 600 |
| 01:59 PM | $242.27 | Up $0.00 | $242.40 | $242.27 | 0 |
| 01:58 PM | $242.37 | Down $ -0.17 | $242.43 | $242.37 | 300 |
| 01:57 PM | $242.54 | Down $ -0.05 | $242.54 | $242.54 | 100 |
| 01:55 PM | $242.59 | Up $0.04 | $242.59 | $242.54 | 200 |
| 01:55 PM | $242.59 | Up $0.00 | $242.59 | $242.54 | 0 |
| 01:53 PM | $242.55 | Down $ -0.06 | $242.55 | $242.55 | 100 |
| 01:53 PM | $242.55 | Up $0.00 | $242.55 | $242.55 | 0 |
| 01:51 PM | $242.61 | Down $ -0.03 | $242.63 | $242.61 | 200 |
| 01:51 PM | $242.61 | Up $0.00 | $242.63 | $242.61 | 0 |
| 01:50 PM | $242.64 | Down $ -0.11 | $242.64 | $242.64 | 200 |
| 01:48 PM | $242.75 | Up $0.07 | $242.75 | $242.75 | 100 |
| 01:48 PM | $242.75 | Up $0.00 | $242.75 | $242.75 | 0 |
| 01:47 PM | $242.68 | Up $0.03 | $242.68 | $242.66 | 200 |
| 01:46 PM | $242.65 | Up $0.06 | $242.65 | $242.65 | 100 |
| 01:44 PM | $242.59 | Down $ -0.13 | $242.59 | $242.59 | 100 |
| 01:44 PM | $242.59 | Up $0.00 | $242.59 | $242.59 | 0 |
| 01:43 PM | $242.72 | Up $0.03 | $242.72 | $242.72 | 100 |
| 01:42 PM | $242.69 | Down $ -0.06 | $242.69 | $242.66 | 400 |
| 01:40 PM | $242.75 | Up $0.10 | $242.75 | $242.65 | 600 |
| 01:40 PM | $242.75 | Up $0.00 | $242.75 | $242.65 | 0 |
| 01:39 PM | $242.65 | Up $0.00 | $242.65 | $242.65 | 300 |
| 01:37 PM | $242.65 | Up $0.21 | $242.65 | $242.53 | 400 |
| 01:37 PM | $242.65 | Up $0.00 | $242.65 | $242.53 | 0 |
| 01:33 PM | $242.44 | Up $0.05 | $242.44 | $242.44 | 100 |
| 01:33 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:33 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:33 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:31 PM | $242.39 | Down $ -0.14 | $242.46 | $242.37 | 300 |
| 01:31 PM | $242.39 | Up $0.00 | $242.46 | $242.37 | 0 |
| 01:28 PM | $242.53 | Up $0.07 | $242.53 | $242.53 | 100 |
| 01:28 PM | $242.53 | Up $0.00 | $242.53 | $242.53 | 0 |
| 01:28 PM | $242.53 | Up $0.00 | $242.53 | $242.53 | 0 |
| 01:25 PM | $242.46 | Down $ -0.12 | $242.46 | $242.46 | 100 |
| 01:25 PM | $242.46 | Up $0.00 | $242.46 | $242.46 | 0 |
| 01:25 PM | $242.46 | Up $0.00 | $242.46 | $242.46 | 0 |
| 01:22 PM | $242.58 | Up $0.07 | $242.58 | $242.58 | 100 |
| 01:22 PM | $242.58 | Up $0.00 | $242.58 | $242.58 | 0 |
| 01:22 PM | $242.58 | Up $0.00 | $242.58 | $242.58 | 0 |
| 01:20 PM | $242.51 | Up $0.03 | $242.51 | $242.40 | 500 |
| 01:20 PM | $242.51 | Up $0.00 | $242.51 | $242.40 | 0 |
| 01:18 PM | $242.48 | Down $ -0.09 | $242.48 | $242.48 | 100 |
| 01:18 PM | $242.48 | Up $0.00 | $242.48 | $242.48 | 0 |
| 01:16 PM | $242.57 | Up $0.02 | $242.57 | $242.57 | 100 |
| 01:16 PM | $242.57 | Up $0.00 | $242.57 | $242.57 | 0 |
| 01:14 PM | $242.55 | Up $0.08 | $242.55 | $242.55 | 100 |
| 01:14 PM | $242.55 | Up $0.00 | $242.55 | $242.55 | 0 |
| 01:13 PM | $242.47 | Up $0.06 | $242.47 | $242.47 | 300 |
| 01:11 PM | $242.41 | Up $0.06 | $242.41 | $242.41 | 100 |
| 01:11 PM | $242.41 | Up $0.00 | $242.41 | $242.41 | 0 |
| 01:09 PM | $242.35 | Down $ -0.07 | $242.35 | $242.35 | 200 |
| 01:09 PM | $242.35 | Up $0.00 | $242.35 | $242.35 | 0 |
| 01:07 PM | $242.42 | Up $0.11 | $242.42 | $242.35 | 200 |
| 01:07 PM | $242.42 | Up $0.00 | $242.42 | $242.35 | 0 |
| 01:06 PM | $242.31 | Up $0.04 | $242.31 | $242.31 | 100 |
| 01:05 PM | $242.27 | Down $ -0.05 | $242.27 | $242.27 | 100 |
| 01:01 PM | $242.32 | Down $ -0.08 | $242.33 | $242.32 | 400 |
| 01:01 PM | $242.32 | Up $0.00 | $242.33 | $242.32 | 0 |
| 01:01 PM | $242.32 | Up $0.00 | $242.33 | $242.32 | 0 |
| 01:01 PM | $242.32 | Up $0.00 | $242.33 | $242.32 | 0 |
| 01:00 PM | $242.40 | Up $0.06 | $242.40 | $242.40 | 100 |
| 12:59 PM | $242.34 | Down $ -0.06 | $242.35 | $242.34 | 300 |
| 12:58 PM | $242.40 | Down $ -0.08 | $242.40 | $242.40 | 200 |
| 12:54 PM | $242.48 | Up $0.00 | $242.48 | $242.48 | 200 |
| 12:54 PM | $242.48 | Up $0.00 | $242.48 | $242.48 | 0 |
| 12:54 PM | $242.48 | Up $0.00 | $242.48 | $242.48 | 0 |
| 12:54 PM | $242.48 | Up $0.00 | $242.48 | $242.48 | 0 |
| 12:52 PM | $242.48 | Up $0.06 | $242.48 | $242.47 | 300 |
| 12:52 PM | $242.48 | Up $0.00 | $242.48 | $242.47 | 0 |
| 12:49 PM | $242.42 | Down $ -0.11 | $242.42 | $242.42 | 100 |
| 12:49 PM | $242.42 | Up $0.00 | $242.42 | $242.42 | 0 |
| 12:49 PM | $242.42 | Up $0.00 | $242.42 | $242.42 | 0 |
| 12:47 PM | $242.53 | Up $0.10 | $242.53 | $242.53 | 300 |
| 12:47 PM | $242.53 | Up $0.00 | $242.53 | $242.53 | 0 |
| 12:46 PM | $242.43 | Down $ -0.05 | $242.54 | $242.43 | 200 |
| 12:45 PM | $242.48 | Up $0.13 | $242.48 | $242.48 | 100 |
| 12:43 PM | $242.35 | Down $ -0.02 | $242.42 | $242.35 | 600 |
| 12:43 PM | $242.35 | Up $0.00 | $242.42 | $242.35 | 0 |
| 12:42 PM | $242.37 | Up $0.12 | $242.37 | $242.30 | 600 |
| 12:41 PM | $242.25 | Up $0.06 | $242.25 | $242.25 | 100 |
| 12:40 PM | $242.19 | Down $ -0.19 | $242.31 | $242.19 | 500 |
| 12:39 PM | $242.38 | Down $ -0.16 | $242.43 | $242.38 | 600 |
| 12:38 PM | $242.54 | Up $0.04 | $242.54 | $242.54 | 100 |
| 12:37 PM | $242.50 | Down $ -0.05 | $242.50 | $242.42 | 300 |
| 12:36 PM | $242.55 | Up $0.03 | $242.55 | $242.53 | 300 |
| 12:35 PM | $242.52 | Up $0.09 | $242.52 | $242.52 | 100 |
| 12:31 PM | $242.43 | Down $ -0.09 | $242.43 | $242.43 | 100 |
| 12:31 PM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 12:31 PM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 12:31 PM | $242.43 | Up $0.00 | $242.43 | $242.43 | 0 |
| 12:30 PM | $242.52 | Up $0.05 | $242.52 | $242.45 | 600 |
| 12:29 PM | $242.47 | Down $ -0.03 | $242.47 | $242.47 | 100 |
| 12:25 PM | $242.50 | Down $ -0.08 | $242.55 | $242.50 | 200 |
| 12:25 PM | $242.50 | Up $0.00 | $242.55 | $242.50 | 0 |
| 12:25 PM | $242.50 | Up $0.00 | $242.55 | $242.50 | 0 |
| 12:25 PM | $242.50 | Up $0.00 | $242.55 | $242.50 | 0 |
| 12:24 PM | $242.58 | Down $ -0.06 | $242.58 | $242.58 | 100 |
| 12:21 PM | $242.64 | Down $ -0.02 | $242.71 | $242.64 | 500 |
| 12:21 PM | $242.64 | Up $0.00 | $242.71 | $242.64 | 0 |
| 12:21 PM | $242.64 | Up $0.00 | $242.71 | $242.64 | 0 |
| 12:20 PM | $242.66 | Down $ -0.14 | $242.75 | $242.66 | 400 |
| 12:18 PM | $242.80 | Up $0.07 | $242.80 | $242.80 | 1,300 |
| 12:18 PM | $242.80 | Up $0.00 | $242.80 | $242.80 | 0 |
| 12:17 PM | $242.73 | Down $ -0.06 | $242.73 | $242.73 | 100 |
| 12:16 PM | $242.79 | Down $ -0.06 | $242.79 | $242.79 | 100 |
| 12:15 PM | $242.85 | Down $ -0.03 | $242.85 | $242.85 | 100 |
| 12:14 PM | $242.88 | Down $ -0.03 | $242.88 | $242.88 | 200 |
| 12:13 PM | $242.91 | Up $0.06 | $242.92 | $242.90 | 1,100 |
| 12:12 PM | $242.85 | Up $0.04 | $242.85 | $242.85 | 300 |
| 12:11 PM | $242.81 | Up $0.00 | $242.88 | $242.81 | 300 |
| 12:10 PM | $242.81 | Down $ -0.05 | $242.81 | $242.81 | 100 |
| 12:09 PM | $242.86 | Down $ -0.03 | $242.87 | $242.86 | 300 |
| 12:08 PM | $242.89 | Up $0.04 | $242.89 | $242.89 | 200 |
| 12:07 PM | $242.85 | Down $ -0.05 | $242.85 | $242.85 | 200 |
| 12:04 PM | $242.90 | Up $0.11 | $242.90 | $242.85 | 700 |
| 12:04 PM | $242.90 | Up $0.00 | $242.90 | $242.85 | 0 |
| 12:04 PM | $242.90 | Up $0.00 | $242.90 | $242.85 | 0 |
| 12:03 PM | $242.79 | Down $ -0.07 | $242.82 | $242.79 | 300 |
| 12:00 PM | $242.86 | Up $0.01 | $242.86 | $242.80 | 300 |
| 12:00 PM | $242.86 | Up $0.00 | $242.86 | $242.80 | 0 |
| 12:00 PM | $242.86 | Up $0.00 | $242.86 | $242.80 | 0 |
| 11:59 AM | $242.85 | Down $ -0.04 | $242.93 | $242.85 | 200 |
| 11:58 AM | $242.89 | Down $ -0.05 | $242.89 | $242.89 | 200 |
| 11:57 AM | $242.94 | Down $ -0.07 | $242.94 | $242.94 | 100 |
| 11:55 AM | $243.01 | Up $0.08 | $243.01 | $243.01 | 100 |
| 11:55 AM | $243.01 | Up $0.00 | $243.01 | $243.01 | 0 |
| 11:54 AM | $242.93 | Down $ -0.05 | $242.95 | $242.93 | 200 |
| 11:53 AM | $242.98 | Down $ -0.01 | $242.98 | $242.97 | 200 |
| 11:52 AM | $242.99 | Down $ -0.07 | $242.99 | $242.99 | 200 |
| 11:50 AM | $243.06 | Up $0.07 | $243.06 | $243.06 | 100 |
| 11:50 AM | $243.06 | Up $0.00 | $243.06 | $243.06 | 0 |
| 11:49 AM | $242.99 | Down $ -0.01 | $242.99 | $242.99 | 100 |
| 11:48 AM | $243.00 | Up $0.00 | $243.00 | $243.00 | 100 |
| 11:45 AM | $243.00 | Down $ -0.07 | $243.00 | $243.00 | 100 |
| 11:45 AM | $243.00 | Up $0.00 | $243.00 | $243.00 | 0 |
| 11:45 AM | $243.00 | Up $0.00 | $243.00 | $243.00 | 0 |
| 11:42 AM | $243.07 | Up $0.11 | $243.07 | $243.00 | 200 |
| 11:42 AM | $243.07 | Up $0.00 | $243.07 | $243.00 | 0 |
| 11:42 AM | $243.07 | Up $0.00 | $243.07 | $243.00 | 0 |
| 11:41 AM | $242.96 | Up $0.13 | $242.99 | $242.92 | 900 |
| 11:40 AM | $242.83 | Down $ -0.20 | $242.91 | $242.83 | 400 |
| 11:36 AM | $243.03 | Down $ -0.15 | $243.11 | $243.03 | 200 |
| 11:36 AM | $243.03 | Up $0.00 | $243.11 | $243.03 | 0 |
| 11:36 AM | $243.03 | Up $0.00 | $243.11 | $243.03 | 0 |
| 11:36 AM | $243.03 | Up $0.00 | $243.11 | $243.03 | 0 |
| 11:35 AM | $243.18 | Down $ -0.07 | $243.18 | $243.18 | 100 |
| 11:34 AM | $243.25 | Down $ -0.02 | $243.25 | $243.25 | 100 |
| 11:33 AM | $243.27 | Down $ -0.06 | $243.30 | $243.27 | 200 |
| 11:32 AM | $243.33 | Up $0.05 | $243.33 | $243.33 | 100 |
| 11:28 AM | $243.28 | Down $ -0.13 | $243.36 | $243.28 | 400 |
| 11:28 AM | $243.28 | Up $0.00 | $243.36 | $243.28 | 0 |
| 11:28 AM | $243.28 | Up $0.00 | $243.36 | $243.28 | 0 |
| 11:28 AM | $243.28 | Up $0.00 | $243.36 | $243.28 | 0 |
| 11:26 AM | $243.41 | Up $0.02 | $243.41 | $243.41 | 200 |
| 11:26 AM | $243.41 | Up $0.00 | $243.41 | $243.41 | 0 |
| 11:25 AM | $243.39 | Up $0.09 | $243.39 | $243.38 | 300 |
| 11:23 AM | $243.30 | Down $ -0.08 | $243.35 | $243.28 | 400 |
| 11:23 AM | $243.30 | Up $0.00 | $243.35 | $243.28 | 0 |
| 11:21 AM | $243.38 | Up $0.00 | $243.38 | $243.38 | 200 |
| 11:21 AM | $243.38 | Up $0.00 | $243.38 | $243.38 | 0 |
| 11:19 AM | $243.38 | Down $ -0.05 | $243.38 | $243.38 | 100 |
| 11:19 AM | $243.38 | Up $0.00 | $243.38 | $243.38 | 0 |
| 11:17 AM | $243.43 | Down $ -0.07 | $243.43 | $243.41 | 300 |
| 11:17 AM | $243.43 | Up $0.00 | $243.43 | $243.41 | 0 |
| 11:16 AM | $243.50 | Up $0.05 | $243.50 | $243.49 | 300 |
| 11:15 AM | $243.45 | Up $0.00 | $243.45 | $243.45 | 400 |
| 11:14 AM | $243.45 | Down $ -0.11 | $243.45 | $243.45 | 400 |
| 11:09 AM | $243.56 | Up $0.05 | $243.56 | $243.56 | 100 |
| 11:09 AM | $243.56 | Up $0.00 | $243.56 | $243.56 | 0 |
| 11:09 AM | $243.56 | Up $0.00 | $243.56 | $243.56 | 0 |
| 11:09 AM | $243.56 | Up $0.00 | $243.56 | $243.56 | 0 |
| 11:09 AM | $243.56 | Up $0.00 | $243.56 | $243.56 | 0 |
| 11:08 AM | $243.51 | Up $0.03 | $243.51 | $243.51 | 100 |
| 11:07 AM | $243.48 | Up $0.10 | $243.48 | $243.48 | 100 |
| 11:05 AM | $243.38 | Down $ -0.08 | $243.48 | $243.38 | 600 |
| 11:05 AM | $243.38 | Up $0.00 | $243.48 | $243.38 | 0 |
| 11:04 AM | $243.46 | Up $0.07 | $243.48 | $243.42 | 500 |
| 11:03 AM | $243.39 | Up $0.03 | $243.39 | $243.35 | 200 |
| 11:02 AM | $243.36 | Down $ -0.05 | $243.41 | $243.36 | 500 |
| 10:57 AM | $243.41 | Down $ -0.01 | $243.41 | $243.41 | 100 |
| 10:57 AM | $243.41 | Up $0.00 | $243.41 | $243.41 | 0 |
| 10:57 AM | $243.41 | Up $0.00 | $243.41 | $243.41 | 0 |
| 10:57 AM | $243.41 | Up $0.00 | $243.41 | $243.41 | 0 |
| 10:57 AM | $243.41 | Up $0.00 | $243.41 | $243.41 | 0 |
| 10:56 AM | $243.42 | Down $ -0.17 | $243.42 | $243.42 | 200 |
| 10:53 AM | $243.59 | Up $0.00 | $243.59 | $243.59 | 100 |
| 10:53 AM | $243.59 | Up $0.00 | $243.59 | $243.59 | 0 |
| 10:53 AM | $243.59 | Up $0.00 | $243.59 | $243.59 | 0 |
| 10:52 AM | $243.58 | Down $ -0.04 | $243.58 | $243.58 | 100 |
| 10:50 AM | $243.62 | Up $0.00 | $243.62 | $243.62 | 100 |
| 10:50 AM | $243.62 | Up $0.00 | $243.62 | $243.62 | 0 |
| 10:49 AM | $243.62 | Up $0.05 | $243.62 | $243.56 | 1,400 |
| 10:48 AM | $243.57 | Down $ -0.08 | $243.57 | $243.57 | 100 |
| 10:45 AM | $243.65 | Down $ -0.01 | $243.65 | $243.57 | 200 |
| 10:45 AM | $243.65 | Up $0.00 | $243.65 | $243.57 | 0 |
| 10:45 AM | $243.65 | Up $0.00 | $243.65 | $243.57 | 0 |
| 10:44 AM | $243.66 | Up $0.07 | $243.66 | $243.66 | 100 |
| 10:42 AM | $243.59 | Down $ -0.06 | $243.59 | $243.59 | 200 |
| 10:42 AM | $243.59 | Up $0.00 | $243.59 | $243.59 | 0 |
| 10:39 AM | $243.65 | Down $ -0.03 | $243.65 | $243.58 | 200 |
| 10:39 AM | $243.65 | Up $0.00 | $243.65 | $243.58 | 0 |
| 10:39 AM | $243.65 | Up $0.00 | $243.65 | $243.58 | 0 |
| 10:33 AM | $243.68 | Down $ -0.09 | $243.70 | $243.68 | 200 |
| 10:33 AM | $243.68 | Up $0.00 | $243.70 | $243.68 | 0 |
| 10:33 AM | $243.68 | Up $0.00 | $243.70 | $243.68 | 0 |
| 10:33 AM | $243.68 | Up $0.00 | $243.70 | $243.68 | 0 |
| 10:33 AM | $243.68 | Up $0.00 | $243.70 | $243.68 | 0 |
| 10:33 AM | $243.68 | Up $0.00 | $243.70 | $243.68 | 0 |
| 10:31 AM | $243.77 | Up $0.14 | $243.84 | $243.67 | 900 |
| 10:31 AM | $243.77 | Up $0.00 | $243.84 | $243.67 | 0 |
| 10:27 AM | $243.63 | Up $0.01 | $243.63 | $243.63 | 100 |
| 10:27 AM | $243.63 | Up $0.00 | $243.63 | $243.63 | 0 |
| 10:27 AM | $243.63 | Up $0.00 | $243.63 | $243.63 | 0 |
| 10:27 AM | $243.63 | Up $0.00 | $243.63 | $243.63 | 0 |
| 10:26 AM | $243.62 | Down $ -0.08 | $243.62 | $243.62 | 100 |
| 10:23 AM | $243.70 | Up $0.04 | $243.70 | $243.70 | 200 |
| 10:23 AM | $243.70 | Up $0.00 | $243.70 | $243.70 | 0 |
| 10:23 AM | $243.70 | Up $0.00 | $243.70 | $243.70 | 0 |
| 10:21 AM | $243.66 | Up $0.15 | $243.66 | $243.51 | 500 |
| 10:21 AM | $243.66 | Up $0.00 | $243.66 | $243.51 | 0 |
| 10:20 AM | $243.51 | Up $0.05 | $243.51 | $243.51 | 100 |
| 10:18 AM | $243.46 | Up $0.10 | $243.46 | $243.43 | 200 |
| 10:18 AM | $243.46 | Up $0.00 | $243.46 | $243.43 | 0 |
| 10:17 AM | $243.36 | Up $0.07 | $243.36 | $243.36 | 100 |
| 10:13 AM | $243.29 | Down $ -0.16 | $243.45 | $243.29 | 1,500 |
| 10:13 AM | $243.29 | Up $0.00 | $243.45 | $243.29 | 0 |
| 10:13 AM | $243.29 | Up $0.00 | $243.45 | $243.29 | 0 |
| 10:13 AM | $243.29 | Up $0.00 | $243.45 | $243.29 | 0 |
| 10:12 AM | $243.45 | Up $0.01 | $243.46 | $243.45 | 300 |
| 10:11 AM | $243.43 | Down $ -0.03 | $243.43 | $243.43 | 100 |
| 10:10 AM | $243.47 | Down $0.00 | $243.53 | $243.47 | 700 |
| 10:09 AM | $243.47 | Up $0.11 | $243.47 | $243.40 | 200 |
| 10:07 AM | $243.36 | Down $ -0.05 | $243.45 | $243.36 | 900 |
| 10:07 AM | $243.36 | Up $0.00 | $243.45 | $243.36 | 0 |
| 10:06 AM | $243.41 | Up $0.00 | $243.41 | $243.41 | 200 |
| 10:05 AM | $243.41 | Up $0.05 | $243.44 | $243.31 | 700 |
| 10:04 AM | $243.36 | Down $ -0.14 | $243.46 | $243.36 | 1,500 |
| 10:03 AM | $243.50 | Up $0.02 | $243.55 | $243.43 | 500 |
| 10:02 AM | $243.48 | Down $ -0.07 | $243.48 | $243.48 | 100 |
| 10:01 AM | $243.55 | Up $0.06 | $243.55 | $243.55 | 100 |
| 10:00 AM | $243.49 | Up $0.15 | $243.49 | $243.29 | 400 |
| 09:59 AM | $243.34 | Down $ -0.07 | $243.48 | $243.34 | 1,400 |
| 09:58 AM | $243.41 | Down $ -0.14 | $243.48 | $243.41 | 200 |
| 09:57 AM | $243.55 | Up $0.07 | $243.55 | $243.55 | 100 |
| 09:55 AM | $243.48 | Up $0.05 | $243.48 | $243.48 | 400 |
| 09:55 AM | $243.48 | Up $0.00 | $243.48 | $243.48 | 0 |
| 09:54 AM | $243.43 | Up $0.13 | $243.43 | $243.25 | 1,500 |
| 09:52 AM | $243.30 | Up $0.04 | $243.30 | $243.11 | 600 |
| 09:52 AM | $243.30 | Up $0.00 | $243.30 | $243.11 | 0 |
| 09:51 AM | $243.26 | Down $ -0.07 | $243.26 | $243.26 | 100 |
| 09:50 AM | $243.33 | Down $ -0.12 | $243.33 | $243.33 | 100 |
| 09:49 AM | $243.45 | Down $ -0.09 | $243.45 | $243.45 | 100 |
| 09:48 AM | $243.54 | Down $ -0.12 | $243.59 | $243.54 | 200 |
| 09:47 AM | $243.66 | Down $ -0.27 | $243.86 | $243.66 | 400 |
| 09:45 AM | $243.93 | Up $0.00 | $244.00 | $243.93 | 800 |
| 09:45 AM | $243.93 | Up $0.00 | $244.00 | $243.93 | 0 |
| 09:44 AM | $243.93 | Down $ -0.13 | $243.99 | $243.93 | 300 |
| 09:42 AM | $244.06 | Down $ -0.01 | $244.13 | $244.06 | 300 |
| 09:42 AM | $244.06 | Up $0.00 | $244.13 | $244.06 | 0 |
| 09:41 AM | $244.07 | Up $0.14 | $244.12 | $243.98 | 1,000 |
| 09:33 AM | $243.93 | Up $0.22 | $243.93 | $243.93 | 100 |
| 09:33 AM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 09:33 AM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 09:33 AM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 09:33 AM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 09:33 AM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 09:33 AM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 09:33 AM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 09:31 AM | $243.71 | Down $ -0.43 | $243.72 | $243.71 | 400 |
| 09:31 AM | $243.71 | Up $0.00 | $243.72 | $243.71 | 0 |
| 09:30 AM | $244.14 | Up $0.00 | $244.14 | $243.42 | 1,000 |
| Previous close | $244.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | 171,400 |
| 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 |
| 08/12/2025 | $236.25 | $238.86 | $239.12 | $236.13 | 295,500 |
| 05/12/2025 | $239.44 | $240.36 | $240.48 | $238.88 | 160,700 |
| 04/12/2025 | $241.90 | $241.85 | $242.54 | $241.55 | 127,600 |
| 03/12/2025 | $243.15 | $243.31 | $243.31 | $241.35 | 244,900 |
| 02/12/2025 | $242.33 | $242.38 | $242.73 | $241.70 | 121,700 |
| 01/12/2025 | $244.01 | $247.63 | $247.66 | $243.71 | 164,000 |
| 28/11/2025 | $248.11 | $247.50 | $248.34 | $246.71 | 196,400 |
| 27/11/2025 | $248.52 | $248.52 | $249.04 | $248.52 | 43,700 |
| 26/11/2025 | $248.46 | $249.41 | $249.65 | $248.15 | 163,500 |
| 25/11/2025 | $248.88 | $249.67 | $249.95 | $248.71 | 258,900 |
| 24/11/2025 | $244.31 | $246.22 | $246.41 | $244.28 | 280,600 |
| 21/11/2025 | $247.18 | $246.90 | $247.98 | $246.61 | 286,700 |
| 20/11/2025 | $244.86 | $244.51 | $246.63 | $244.51 | 225,300 |
| 19/11/2025 | $245.64 | $241.32 | $246.01 | $241.32 | 260,100 |
| 18/11/2025 | $240.67 | $240.83 | $241.42 | $239.27 | 189,000 |
Graphs are not available, please refer to the detailed table