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