Find a quote
WASTE CONNECTIONS INC
251.56 Down -2.78 (-1.11 %)
Delayed : 2025/01/14 16:16:12
- Previous close $254.34
- Opening $254.44
- Today High $254.77
- Today Low $250.99
- Price Bid $255.20
- Price Ask $255.20
- 52 Weeks High $273.51
- 52 Weeks Low $196.66
- Size Bid 2
- Size Ask 2
- Volume 268,509
Fundamentals
- P/E Ratio : 48.12
- Earnings/Share : 5.21
- Dividends/Share : $0.44
- Current Div. Yield : 0.70
- Market Cap (M) : 64,946.38
- Shares Out (M) : 258.01
- Exchange : XTSE
- Ex Dividend Date : 2024/11/07
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $251.56 | Up $0.01 | $251.56 | $251.56 | 72,200 |
| 03:59 PM | $251.55 | Down $ -0.14 | $251.73 | $251.53 | 3,500 |
| 03:58 PM | $251.69 | Up $0.02 | $251.72 | $251.56 | 3,300 |
| 03:57 PM | $251.67 | Down $ -0.14 | $251.82 | $251.67 | 3,000 |
| 03:56 PM | $251.81 | Down $ -0.08 | $251.92 | $251.81 | 1,700 |
| 03:55 PM | $251.89 | Down $ -0.12 | $252.04 | $251.87 | 1,600 |
| 03:54 PM | $252.01 | Down $ -0.08 | $252.04 | $252.01 | 600 |
| 03:53 PM | $252.09 | Up $0.06 | $252.09 | $251.97 | 1,600 |
| 03:52 PM | $252.03 | Down $ -0.11 | $252.14 | $252.00 | 2,900 |
| 03:51 PM | $252.14 | Up $0.07 | $252.20 | $252.09 | 1,200 |
| 03:50 PM | $252.07 | Up $0.00 | $252.07 | $251.97 | 2,100 |
| 03:49 PM | $252.07 | Down $ -0.04 | $252.11 | $252.06 | 500 |
| 03:48 PM | $252.11 | Up $0.08 | $252.11 | $252.05 | 500 |
| 03:47 PM | $252.03 | Up $0.00 | $252.03 | $251.98 | 1,800 |
| 03:46 PM | $252.03 | Up $0.03 | $252.04 | $252.03 | 300 |
| 03:45 PM | $252.00 | Down $ -0.06 | $252.10 | $252.00 | 200 |
| 03:44 PM | $252.06 | Up $0.08 | $252.06 | $251.98 | 1,200 |
| 03:43 PM | $251.98 | Up $0.03 | $251.98 | $251.98 | 100 |
| 03:42 PM | $251.95 | Up $0.08 | $251.95 | $251.85 | 1,000 |
| 03:39 PM | $251.87 | Down $ -0.11 | $251.96 | $251.87 | 600 |
| 03:39 PM | $251.87 | Up $0.00 | $251.96 | $251.87 | 0 |
| 03:39 PM | $251.87 | Up $0.00 | $251.96 | $251.87 | 0 |
| 03:38 PM | $251.98 | Down $ -0.04 | $252.16 | $251.98 | 1,200 |
| 03:37 PM | $252.02 | Up $0.15 | $252.02 | $251.85 | 800 |
| 03:36 PM | $251.87 | Up $0.05 | $251.87 | $251.84 | 700 |
| 03:35 PM | $251.82 | Up $0.00 | $251.82 | $251.81 | 300 |
| 03:34 PM | $251.82 | Down $ -0.06 | $251.92 | $251.82 | 800 |
| 03:33 PM | $251.88 | Down $ -0.04 | $251.97 | $251.88 | 2,000 |
| 03:31 PM | $251.92 | Up $0.06 | $251.92 | $251.92 | 200 |
| 03:31 PM | $251.92 | Up $0.00 | $251.92 | $251.92 | 0 |
| 03:30 PM | $251.86 | Up $0.08 | $251.90 | $251.83 | 500 |
| 03:28 PM | $251.78 | Down $ -0.06 | $251.78 | $251.74 | 800 |
| 03:28 PM | $251.78 | Up $0.00 | $251.78 | $251.74 | 0 |
| 03:25 PM | $251.84 | Up $0.03 | $251.84 | $251.84 | 200 |
| 03:25 PM | $251.84 | Up $0.00 | $251.84 | $251.84 | 0 |
| 03:25 PM | $251.84 | Up $0.00 | $251.84 | $251.84 | 0 |
| 03:24 PM | $251.81 | Up $0.16 | $251.81 | $251.69 | 400 |
| 03:22 PM | $251.65 | Up $0.05 | $251.65 | $251.65 | 300 |
| 03:22 PM | $251.65 | Up $0.00 | $251.65 | $251.65 | 0 |
| 03:21 PM | $251.60 | Up $0.06 | $251.61 | $251.60 | 300 |
| 03:20 PM | $251.54 | Up $0.11 | $251.55 | $251.48 | 600 |
| 03:19 PM | $251.43 | Down $ -0.03 | $251.43 | $251.43 | 100 |
| 03:18 PM | $251.46 | Up $0.06 | $251.46 | $251.41 | 200 |
| 03:17 PM | $251.41 | Up $0.02 | $251.45 | $251.41 | 400 |
| 03:16 PM | $251.39 | Up $0.06 | $251.39 | $251.39 | 100 |
| 03:15 PM | $251.33 | Down $ -0.08 | $251.40 | $251.24 | 1,400 |
| 03:14 PM | $251.42 | Down $ -0.14 | $251.51 | $251.39 | 400 |
| 03:13 PM | $251.55 | Up $0.08 | $251.55 | $251.55 | 100 |
| 03:12 PM | $251.47 | Up $0.01 | $251.47 | $251.47 | 100 |
| 03:11 PM | $251.46 | Up $0.05 | $251.46 | $251.44 | 400 |
| 03:10 PM | $251.41 | Up $0.04 | $251.41 | $251.38 | 400 |
| 03:09 PM | $251.37 | Down $ -0.09 | $251.39 | $251.37 | 400 |
| 03:08 PM | $251.46 | Up $0.12 | $251.46 | $251.41 | 200 |
| 03:07 PM | $251.34 | Down $ -0.07 | $251.34 | $251.28 | 600 |
| 03:05 PM | $251.41 | Down $ -0.01 | $251.41 | $251.41 | 300 |
| 03:05 PM | $251.41 | Up $0.00 | $251.41 | $251.41 | 0 |
| 03:04 PM | $251.42 | Down $ -0.21 | $251.60 | $251.42 | 500 |
| 03:02 PM | $251.63 | Down $ -0.13 | $251.73 | $251.63 | 800 |
| 03:02 PM | $251.63 | Up $0.00 | $251.73 | $251.63 | 0 |
| 03:01 PM | $251.76 | Down $ -0.05 | $251.76 | $251.75 | 200 |
| 03:00 PM | $251.81 | Down $ -0.15 | $251.85 | $251.81 | 400 |
| 02:59 PM | $251.96 | Down $ -0.06 | $251.98 | $251.88 | 800 |
| 02:58 PM | $252.02 | Up $0.01 | $252.02 | $252.02 | 100 |
| 02:56 PM | $252.01 | Down $ -0.03 | $252.03 | $251.94 | 1,500 |
| 02:56 PM | $252.01 | Up $0.00 | $252.03 | $251.94 | 0 |
| 02:55 PM | $252.04 | Down $ -0.06 | $252.06 | $252.04 | 200 |
| 02:54 PM | $252.10 | Down $ -0.03 | $252.10 | $252.10 | 100 |
| 02:53 PM | $252.13 | Up $0.00 | $252.13 | $252.13 | 100 |
| 02:52 PM | $252.12 | Up $0.03 | $252.12 | $252.09 | 600 |
| 02:51 PM | $252.09 | Down $ -0.04 | $252.13 | $252.09 | 900 |
| 02:50 PM | $252.13 | Down $ -0.13 | $252.22 | $252.13 | 300 |
| 02:49 PM | $252.26 | Down $ -0.04 | $252.26 | $252.26 | 100 |
| 02:48 PM | $252.30 | Down $ -0.11 | $252.43 | $252.30 | 1,000 |
| 02:46 PM | $252.41 | Down $ -0.08 | $252.44 | $252.40 | 800 |
| 02:46 PM | $252.41 | Up $0.00 | $252.44 | $252.40 | 0 |
| 02:45 PM | $252.49 | Down $ -0.01 | $252.49 | $252.48 | 200 |
| 02:44 PM | $252.50 | Down $ -0.04 | $252.58 | $252.50 | 700 |
| 02:42 PM | $252.54 | Up $0.07 | $252.54 | $252.50 | 400 |
| 02:42 PM | $252.54 | Up $0.00 | $252.54 | $252.50 | 0 |
| 02:41 PM | $252.47 | Up $0.02 | $252.50 | $252.47 | 700 |
| 02:40 PM | $252.45 | Up $0.01 | $252.45 | $252.45 | 100 |
| 02:39 PM | $252.44 | Up $0.04 | $252.44 | $252.40 | 500 |
| 02:37 PM | $252.40 | Down $ -0.03 | $252.41 | $252.40 | 200 |
| 02:37 PM | $252.40 | Up $0.00 | $252.41 | $252.40 | 0 |
| 02:36 PM | $252.43 | Down $ -0.02 | $252.43 | $252.42 | 400 |
| 02:34 PM | $252.45 | Up $0.00 | $252.45 | $252.45 | 100 |
| 02:34 PM | $252.45 | Up $0.00 | $252.45 | $252.45 | 0 |
| 02:33 PM | $252.45 | Up $0.06 | $252.45 | $252.40 | 600 |
| 02:32 PM | $252.39 | Up $0.09 | $252.40 | $252.39 | 600 |
| 02:31 PM | $252.30 | Up $0.07 | $252.30 | $252.30 | 100 |
| 02:30 PM | $252.23 | Down $ -0.05 | $252.23 | $252.21 | 500 |
| 02:29 PM | $252.28 | Down $ -0.04 | $252.31 | $252.28 | 200 |
| 02:28 PM | $252.32 | Down $ -0.01 | $252.32 | $252.29 | 200 |
| 02:27 PM | $252.33 | Up $0.00 | $252.33 | $252.25 | 1,200 |
| 02:26 PM | $252.33 | Down $ -0.02 | $252.36 | $252.33 | 400 |
| 02:25 PM | $252.35 | Up $0.09 | $252.36 | $252.29 | 900 |
| 02:24 PM | $252.26 | Down $ -0.06 | $252.30 | $252.26 | 400 |
| 02:23 PM | $252.32 | Up $0.02 | $252.33 | $252.32 | 600 |
| 02:22 PM | $252.30 | Up $0.00 | $252.30 | $252.27 | 600 |
| 02:21 PM | $252.30 | Down $ -0.01 | $252.31 | $252.30 | 200 |
| 02:20 PM | $252.31 | Down $ -0.14 | $252.38 | $252.31 | 400 |
| 02:19 PM | $252.45 | Down $ -0.06 | $252.51 | $252.41 | 900 |
| 02:18 PM | $252.51 | Up $0.12 | $252.55 | $252.39 | 700 |
| 02:17 PM | $252.39 | Up $0.19 | $252.39 | $252.20 | 1,700 |
| 02:16 PM | $252.20 | Down $0.00 | $252.20 | $252.18 | 400 |
| 02:15 PM | $252.20 | Up $0.00 | $252.20 | $252.20 | 500 |
| 02:14 PM | $252.20 | Up $0.02 | $252.20 | $252.20 | 100 |
| 02:13 PM | $252.18 | Down $ -0.01 | $252.22 | $252.17 | 1,800 |
| 02:12 PM | $252.19 | Down $ -0.02 | $252.20 | $252.19 | 200 |
| 02:11 PM | $252.21 | Up $0.02 | $252.22 | $252.20 | 600 |
| 02:10 PM | $252.19 | Up $0.02 | $252.23 | $252.19 | 400 |
| 02:08 PM | $252.17 | Up $0.11 | $252.17 | $252.17 | 200 |
| 02:08 PM | $252.17 | Up $0.00 | $252.17 | $252.17 | 0 |
| 02:07 PM | $252.06 | Down $ -0.09 | $252.17 | $252.06 | 500 |
| 02:06 PM | $252.15 | Up $0.07 | $252.15 | $252.06 | 500 |
| 02:05 PM | $252.08 | Up $0.01 | $252.09 | $252.04 | 900 |
| 02:03 PM | $252.07 | Up $0.00 | $252.15 | $252.07 | 600 |
| 02:03 PM | $252.07 | Up $0.00 | $252.15 | $252.07 | 0 |
| 02:02 PM | $252.07 | Up $0.00 | $252.07 | $252.01 | 900 |
| 02:01 PM | $252.07 | Down $ -0.12 | $252.18 | $252.07 | 400 |
| 02:00 PM | $252.19 | Up $0.04 | $252.19 | $252.13 | 2,500 |
| 01:59 PM | $252.15 | Down $ -0.03 | $252.17 | $252.15 | 300 |
| 01:58 PM | $252.18 | Down $ -0.05 | $252.22 | $252.18 | 300 |
| 01:57 PM | $252.23 | Down $ -0.01 | $252.24 | $252.21 | 800 |
| 01:56 PM | $252.24 | Down $ -0.13 | $252.37 | $252.24 | 1,100 |
| 01:54 PM | $252.37 | Up $0.03 | $252.39 | $252.36 | 1,300 |
| 01:54 PM | $252.37 | Up $0.00 | $252.39 | $252.36 | 0 |
| 01:53 PM | $252.34 | Down $ -0.05 | $252.36 | $252.34 | 300 |
| 01:52 PM | $252.39 | Down $ -0.02 | $252.44 | $252.39 | 2,000 |
| 01:51 PM | $252.41 | Up $0.01 | $252.41 | $252.40 | 200 |
| 01:50 PM | $252.40 | Down $ -0.01 | $252.48 | $252.40 | 4,300 |
| 01:49 PM | $252.41 | Up $0.00 | $252.41 | $252.41 | 600 |
| 01:48 PM | $252.41 | Up $0.00 | $252.41 | $252.38 | 1,900 |
| 01:45 PM | $252.41 | Up $0.03 | $252.41 | $252.41 | 200 |
| 01:45 PM | $252.41 | Up $0.00 | $252.41 | $252.41 | 0 |
| 01:45 PM | $252.41 | Up $0.00 | $252.41 | $252.41 | 0 |
| 01:44 PM | $252.37 | Up $0.00 | $252.38 | $252.37 | 200 |
| 01:43 PM | $252.37 | Up $0.05 | $252.40 | $252.30 | 1,600 |
| 01:42 PM | $252.32 | Up $0.01 | $252.32 | $252.24 | 300 |
| 01:41 PM | $252.31 | Up $0.00 | $252.31 | $252.31 | 500 |
| 01:40 PM | $252.31 | Down $0.00 | $252.31 | $252.31 | 700 |
| 01:39 PM | $252.32 | Up $0.03 | $252.32 | $252.21 | 1,100 |
| 01:38 PM | $252.28 | Up $0.05 | $252.30 | $252.22 | 1,000 |
| 01:37 PM | $252.23 | Down $ -0.02 | $252.23 | $252.23 | 200 |
| 01:36 PM | $252.25 | Down $ -0.06 | $252.27 | $252.25 | 400 |
| 01:35 PM | $252.31 | Down $ -0.03 | $252.32 | $252.31 | 200 |
| 01:34 PM | $252.34 | Down $ -0.04 | $252.34 | $252.34 | 200 |
| 01:32 PM | $252.38 | Up $0.04 | $252.38 | $252.38 | 100 |
| 01:32 PM | $252.38 | Up $0.00 | $252.38 | $252.38 | 0 |
| 01:31 PM | $252.34 | Up $0.14 | $252.34 | $252.20 | 600 |
| 01:30 PM | $252.20 | Up $0.04 | $252.20 | $252.20 | 100 |
| 01:28 PM | $252.16 | Up $0.02 | $252.16 | $252.16 | 300 |
| 01:28 PM | $252.16 | Up $0.00 | $252.16 | $252.16 | 0 |
| 01:27 PM | $252.14 | Down $ -0.14 | $252.14 | $252.13 | 200 |
| 01:26 PM | $252.28 | Down $ -0.02 | $252.28 | $252.28 | 100 |
| 01:25 PM | $252.30 | Up $0.02 | $252.30 | $252.25 | 300 |
| 01:23 PM | $252.28 | Up $0.01 | $252.28 | $252.28 | 200 |
| 01:23 PM | $252.28 | Up $0.00 | $252.28 | $252.28 | 0 |
| 01:21 PM | $252.27 | Up $0.08 | $252.27 | $252.26 | 200 |
| 01:21 PM | $252.27 | Up $0.00 | $252.27 | $252.26 | 0 |
| 01:20 PM | $252.19 | Up $0.07 | $252.23 | $252.19 | 300 |
| 01:19 PM | $252.12 | Down $ -0.19 | $252.24 | $252.12 | 600 |
| 01:18 PM | $252.31 | Up $0.17 | $252.31 | $252.18 | 700 |
| 01:17 PM | $252.14 | Up $0.11 | $252.14 | $252.13 | 400 |
| 01:15 PM | $252.03 | Up $0.07 | $252.03 | $251.98 | 500 |
| 01:15 PM | $252.03 | Up $0.00 | $252.03 | $251.98 | 0 |
| 01:13 PM | $251.96 | Up $0.06 | $251.96 | $251.96 | 400 |
| 01:13 PM | $251.96 | Up $0.00 | $251.96 | $251.96 | 0 |
| 01:11 PM | $251.90 | Down $ -0.05 | $251.91 | $251.90 | 300 |
| 01:11 PM | $251.90 | Up $0.00 | $251.91 | $251.90 | 0 |
| 01:05 PM | $251.95 | Up $0.01 | $251.95 | $251.95 | 100 |
| 01:05 PM | $251.95 | Up $0.00 | $251.95 | $251.95 | 0 |
| 01:05 PM | $251.95 | Up $0.00 | $251.95 | $251.95 | 0 |
| 01:05 PM | $251.95 | Up $0.00 | $251.95 | $251.95 | 0 |
| 01:05 PM | $251.95 | Up $0.00 | $251.95 | $251.95 | 0 |
| 01:05 PM | $251.95 | Up $0.00 | $251.95 | $251.95 | 0 |
| 01:04 PM | $251.94 | Down $ -0.06 | $251.94 | $251.94 | 100 |
| 01:03 PM | $251.99 | Up $0.09 | $251.99 | $251.97 | 200 |
| 01:02 PM | $251.90 | Up $0.05 | $251.90 | $251.89 | 300 |
| 01:01 PM | $251.85 | Up $0.15 | $251.85 | $251.71 | 500 |
| 01:00 PM | $251.70 | Up $0.05 | $251.70 | $251.64 | 500 |
| 12:57 PM | $251.65 | Down $ -0.06 | $251.70 | $251.65 | 400 |
| 12:57 PM | $251.65 | Up $0.00 | $251.70 | $251.65 | 0 |
| 12:57 PM | $251.65 | Up $0.00 | $251.70 | $251.65 | 0 |
| 12:56 PM | $251.71 | Down $ -0.09 | $251.74 | $251.71 | 400 |
| 12:55 PM | $251.80 | Up $0.03 | $251.80 | $251.79 | 400 |
| 12:51 PM | $251.77 | Down $ -0.07 | $251.77 | $251.77 | 100 |
| 12:51 PM | $251.77 | Up $0.00 | $251.77 | $251.77 | 0 |
| 12:51 PM | $251.77 | Up $0.00 | $251.77 | $251.77 | 0 |
| 12:51 PM | $251.77 | Up $0.00 | $251.77 | $251.77 | 0 |
| 12:50 PM | $251.84 | Up $0.01 | $251.84 | $251.84 | 100 |
| 12:49 PM | $251.83 | Up $0.06 | $251.83 | $251.78 | 200 |
| 12:48 PM | $251.77 | Up $0.05 | $251.77 | $251.77 | 100 |
| 12:47 PM | $251.72 | Down $ -0.02 | $251.74 | $251.72 | 400 |
| 12:46 PM | $251.74 | Up $0.11 | $251.74 | $251.63 | 700 |
| 12:45 PM | $251.63 | Up $0.01 | $251.63 | $251.63 | 300 |
| 12:42 PM | $251.62 | Up $0.00 | $251.62 | $251.62 | 100 |
| 12:42 PM | $251.62 | Up $0.00 | $251.62 | $251.62 | 0 |
| 12:42 PM | $251.62 | Up $0.00 | $251.62 | $251.62 | 0 |
| 12:41 PM | $251.62 | Up $0.22 | $251.62 | $251.52 | 200 |
| 12:40 PM | $251.40 | Up $0.05 | $251.40 | $251.37 | 200 |
| 12:39 PM | $251.35 | Up $0.01 | $251.35 | $251.29 | 700 |
| 12:38 PM | $251.34 | Down $ -0.07 | $251.36 | $251.34 | 400 |
| 12:37 PM | $251.41 | Up $0.04 | $251.41 | $251.41 | 100 |
| 12:36 PM | $251.37 | Up $0.06 | $251.37 | $251.33 | 300 |
| 12:35 PM | $251.31 | Up $0.06 | $251.31 | $251.30 | 500 |
| 12:34 PM | $251.25 | Down $ -0.06 | $251.25 | $251.25 | 200 |
| 12:33 PM | $251.31 | Down $ -0.16 | $251.38 | $251.31 | 300 |
| 12:31 PM | $251.47 | Down $ -0.05 | $251.47 | $251.41 | 400 |
| 12:31 PM | $251.47 | Up $0.00 | $251.47 | $251.41 | 0 |
| 12:30 PM | $251.52 | Down $ -0.07 | $251.56 | $251.52 | 800 |
| 12:29 PM | $251.59 | Up $0.06 | $251.64 | $251.59 | 600 |
| 12:28 PM | $251.53 | Up $0.00 | $251.53 | $251.53 | 100 |
| 12:27 PM | $251.53 | Up $0.06 | $251.53 | $251.48 | 200 |
| 12:25 PM | $251.47 | Up $0.05 | $251.47 | $251.47 | 100 |
| 12:25 PM | $251.47 | Up $0.00 | $251.47 | $251.47 | 0 |
| 12:24 PM | $251.42 | Up $0.06 | $251.42 | $251.40 | 300 |
| 12:23 PM | $251.36 | Down $ -0.07 | $251.36 | $251.36 | 100 |
| 12:21 PM | $251.43 | Down $ -0.06 | $251.45 | $251.43 | 700 |
| 12:21 PM | $251.43 | Up $0.00 | $251.45 | $251.43 | 0 |
| 12:20 PM | $251.49 | Down $ -0.06 | $251.49 | $251.48 | 500 |
| 12:19 PM | $251.55 | Down $ -0.16 | $251.71 | $251.55 | 2,000 |
| 12:18 PM | $251.71 | Up $0.05 | $251.71 | $251.71 | 100 |
| 12:17 PM | $251.66 | Up $0.11 | $251.66 | $251.62 | 200 |
| 12:16 PM | $251.55 | Up $0.03 | $251.58 | $251.53 | 500 |
| 12:14 PM | $251.52 | Up $0.13 | $251.57 | $251.44 | 1,200 |
| 12:14 PM | $251.52 | Up $0.00 | $251.57 | $251.44 | 0 |
| 12:13 PM | $251.39 | Down $ -0.03 | $251.39 | $251.38 | 200 |
| 12:12 PM | $251.42 | Up $0.09 | $251.42 | $251.42 | 300 |
| 12:11 PM | $251.33 | Up $0.06 | $251.40 | $251.26 | 600 |
| 12:10 PM | $251.26 | Up $0.01 | $251.26 | $251.25 | 200 |
| 12:09 PM | $251.25 | Up $0.11 | $251.25 | $251.20 | 200 |
| 12:07 PM | $251.14 | Down $ -0.03 | $251.19 | $251.14 | 200 |
| 12:07 PM | $251.14 | Up $0.00 | $251.19 | $251.14 | 0 |
| 12:06 PM | $251.17 | Up $0.08 | $251.17 | $251.04 | 1,300 |
| 12:04 PM | $251.09 | Up $0.01 | $251.11 | $251.09 | 400 |
| 12:04 PM | $251.09 | Up $0.00 | $251.11 | $251.09 | 0 |
| 12:03 PM | $251.08 | Up $0.07 | $251.08 | $251.03 | 400 |
| 12:02 PM | $251.01 | Down $ -0.03 | $251.01 | $251.01 | 100 |
| 12:01 PM | $251.04 | Up $0.04 | $251.04 | $251.03 | 300 |
| 12:00 PM | $251.00 | Down $ -0.11 | $251.03 | $250.99 | 700 |
| 11:59 AM | $251.11 | Down $ -0.08 | $251.16 | $251.11 | 200 |
| 11:58 AM | $251.19 | Up $0.04 | $251.19 | $251.15 | 900 |
| 11:57 AM | $251.15 | Down $ -0.09 | $251.23 | $251.15 | 600 |
| 11:56 AM | $251.24 | Down $ -0.09 | $251.27 | $251.24 | 200 |
| 11:55 AM | $251.33 | Up $0.03 | $251.33 | $251.33 | 100 |
| 11:54 AM | $251.30 | Up $0.00 | $251.30 | $251.26 | 600 |
| 11:52 AM | $251.30 | Down $ -0.01 | $251.30 | $251.30 | 100 |
| 11:52 AM | $251.30 | Up $0.00 | $251.30 | $251.30 | 0 |
| 11:51 AM | $251.31 | Down $ -0.13 | $251.37 | $251.31 | 400 |
| 11:50 AM | $251.44 | Up $0.07 | $251.44 | $251.32 | 300 |
| 11:48 AM | $251.37 | Up $0.08 | $251.37 | $251.37 | 200 |
| 11:48 AM | $251.37 | Up $0.00 | $251.37 | $251.37 | 0 |
| 11:47 AM | $251.29 | Down $ -0.20 | $251.45 | $251.29 | 200 |
| 11:46 AM | $251.49 | Down $ -0.12 | $251.61 | $251.49 | 300 |
| 11:45 AM | $251.61 | Up $0.04 | $251.68 | $251.61 | 300 |
| 11:44 AM | $251.57 | Up $0.04 | $251.57 | $251.53 | 700 |
| 11:43 AM | $251.53 | Down $ -0.04 | $251.53 | $251.53 | 300 |
| 11:42 AM | $251.57 | Up $0.02 | $251.57 | $251.57 | 100 |
| 11:41 AM | $251.55 | Up $0.03 | $251.55 | $251.42 | 300 |
| 11:40 AM | $251.52 | Down $ -0.10 | $251.54 | $251.52 | 200 |
| 11:38 AM | $251.62 | Down $ -0.03 | $251.62 | $251.52 | 1,300 |
| 11:38 AM | $251.62 | Up $0.00 | $251.62 | $251.52 | 0 |
| 11:37 AM | $251.65 | Down $ -0.20 | $251.65 | $251.65 | 100 |
| 11:35 AM | $251.85 | Up $0.24 | $251.85 | $251.66 | 1,600 |
| 11:35 AM | $251.85 | Up $0.00 | $251.85 | $251.66 | 0 |
| 11:34 AM | $251.61 | Down $ -0.12 | $251.61 | $251.60 | 300 |
| 11:32 AM | $251.73 | Down $ -0.02 | $251.73 | $251.73 | 100 |
| 11:32 AM | $251.73 | Up $0.00 | $251.73 | $251.73 | 0 |
| 11:31 AM | $251.75 | Up $0.02 | $251.75 | $251.71 | 300 |
| 11:29 AM | $251.73 | Down $ -0.15 | $251.80 | $251.73 | 600 |
| 11:29 AM | $251.73 | Up $0.00 | $251.80 | $251.73 | 0 |
| 11:28 AM | $251.88 | Down $ -0.05 | $252.01 | $251.88 | 200 |
| 11:27 AM | $251.93 | Up $0.00 | $251.93 | $251.91 | 400 |
| 11:26 AM | $251.93 | Up $0.09 | $251.93 | $251.93 | 100 |
| 11:25 AM | $251.84 | Up $0.01 | $251.84 | $251.84 | 100 |
| 11:24 AM | $251.83 | Down $ -0.15 | $251.87 | $251.69 | 700 |
| 11:22 AM | $251.98 | Up $0.02 | $252.00 | $251.98 | 500 |
| 11:22 AM | $251.98 | Up $0.00 | $252.00 | $251.98 | 0 |
| 11:21 AM | $251.96 | Down $ -0.01 | $251.96 | $251.96 | 100 |
| 11:19 AM | $251.97 | Up $0.04 | $251.97 | $251.97 | 200 |
| 11:19 AM | $251.97 | Up $0.00 | $251.97 | $251.97 | 0 |
| 11:18 AM | $251.93 | Down $ -0.03 | $251.94 | $251.93 | 200 |
| 11:16 AM | $251.96 | Up $0.10 | $251.96 | $251.86 | 600 |
| 11:16 AM | $251.96 | Up $0.00 | $251.96 | $251.86 | 0 |
| 11:15 AM | $251.86 | Down $ -0.10 | $251.86 | $251.86 | 100 |
| 11:13 AM | $251.96 | Down $ -0.10 | $251.96 | $251.96 | 100 |
| 11:13 AM | $251.96 | Up $0.00 | $251.96 | $251.96 | 0 |
| 11:12 AM | $252.06 | Down $ -0.18 | $252.17 | $252.06 | 200 |
| 11:11 AM | $252.24 | Up $0.02 | $252.24 | $252.21 | 400 |
| 11:10 AM | $252.22 | Down $ -0.06 | $252.22 | $252.22 | 100 |
| 11:09 AM | $252.28 | Down $ -0.05 | $252.29 | $252.28 | 200 |
| 11:08 AM | $252.33 | Up $0.00 | $252.33 | $252.33 | 100 |
| 11:07 AM | $252.33 | Up $0.11 | $252.33 | $252.27 | 600 |
| 11:05 AM | $252.22 | Down $ -0.01 | $252.22 | $252.12 | 1,000 |
| 11:05 AM | $252.22 | Up $0.00 | $252.22 | $252.12 | 0 |
| 11:04 AM | $252.23 | Down $ -0.12 | $252.33 | $252.23 | 300 |
| 11:03 AM | $252.35 | Down $ -0.06 | $252.35 | $252.34 | 300 |
| 11:02 AM | $252.41 | Down $ -0.14 | $252.47 | $252.41 | 300 |
| 11:01 AM | $252.55 | Down $ -0.13 | $252.55 | $252.55 | 100 |
| 11:00 AM | $252.68 | Down $ -0.09 | $252.69 | $252.68 | 200 |
| 10:59 AM | $252.77 | Down $ -0.04 | $252.77 | $252.77 | 200 |
| 10:58 AM | $252.81 | Up $0.02 | $252.81 | $252.78 | 200 |
| 10:56 AM | $252.79 | Up $0.09 | $252.79 | $252.79 | 200 |
| 10:56 AM | $252.79 | Up $0.00 | $252.79 | $252.79 | 0 |
| 10:55 AM | $252.70 | Up $0.09 | $252.70 | $252.65 | 500 |
| 10:54 AM | $252.61 | Down $ -0.11 | $252.66 | $252.61 | 300 |
| 10:53 AM | $252.72 | Up $0.01 | $252.72 | $252.72 | 200 |
| 10:50 AM | $252.71 | Down $ -0.26 | $252.82 | $252.64 | 600 |
| 10:50 AM | $252.71 | Up $0.00 | $252.82 | $252.64 | 0 |
| 10:50 AM | $252.71 | Up $0.00 | $252.82 | $252.64 | 0 |
| 10:48 AM | $252.97 | Up $0.18 | $253.09 | $252.94 | 600 |
| 10:48 AM | $252.97 | Up $0.00 | $253.09 | $252.94 | 0 |
| 10:47 AM | $252.79 | Up $0.16 | $252.79 | $252.55 | 600 |
| 10:45 AM | $252.63 | Down $ -0.01 | $252.70 | $252.63 | 300 |
| 10:45 AM | $252.63 | Up $0.00 | $252.70 | $252.63 | 0 |
| 10:44 AM | $252.64 | Up $0.18 | $252.64 | $252.55 | 400 |
| 10:43 AM | $252.46 | Up $0.00 | $252.46 | $252.46 | 200 |
| 10:42 AM | $252.46 | Up $0.21 | $252.46 | $252.36 | 300 |
| 10:41 AM | $252.25 | Down $ -0.08 | $252.25 | $252.25 | 300 |
| 10:39 AM | $252.33 | Down $ -0.04 | $252.33 | $252.28 | 900 |
| 10:39 AM | $252.33 | Up $0.00 | $252.33 | $252.28 | 0 |
| 10:38 AM | $252.37 | Down $ -0.19 | $252.38 | $252.37 | 200 |
| 10:37 AM | $252.56 | Down $ -0.06 | $252.73 | $252.56 | 500 |
| 10:36 AM | $252.62 | Down $ -0.03 | $252.62 | $252.62 | 100 |
| 10:35 AM | $252.65 | Up $0.17 | $252.65 | $252.48 | 2,500 |
| 10:34 AM | $252.48 | Down $ -0.17 | $252.52 | $252.48 | 200 |
| 10:33 AM | $252.65 | Down $ -0.14 | $252.68 | $252.65 | 200 |
| 10:32 AM | $252.79 | Up $0.05 | $252.79 | $252.79 | 200 |
| 10:31 AM | $252.74 | Up $0.06 | $252.74 | $252.68 | 500 |
| 10:30 AM | $252.68 | Up $0.00 | $252.68 | $252.62 | 700 |
| 10:29 AM | $252.68 | Up $0.23 | $252.68 | $252.60 | 600 |
| 10:28 AM | $252.45 | Down $ -0.24 | $252.82 | $252.45 | 1,000 |
| 10:27 AM | $252.69 | Up $0.03 | $252.69 | $252.69 | 200 |
| 10:26 AM | $252.66 | Up $0.04 | $252.80 | $252.65 | 1,600 |
| 10:25 AM | $252.62 | Down $ -0.06 | $252.67 | $252.60 | 600 |
| 10:24 AM | $252.68 | Down $ -0.02 | $252.68 | $252.67 | 500 |
| 10:23 AM | $252.70 | Up $0.11 | $252.70 | $252.56 | 800 |
| 10:22 AM | $252.59 | Down $ -0.16 | $252.63 | $252.59 | 500 |
| 10:21 AM | $252.75 | Down $ -0.12 | $252.75 | $252.75 | 100 |
| 10:20 AM | $252.86 | Down $ -0.06 | $252.86 | $252.79 | 500 |
| 10:19 AM | $252.92 | Down $ -0.06 | $252.99 | $252.91 | 500 |
| 10:18 AM | $252.98 | Down $ -0.01 | $252.98 | $252.98 | 100 |
| 10:17 AM | $252.99 | Down $ -0.09 | $253.00 | $252.99 | 200 |
| 10:16 AM | $253.08 | Down $ -0.04 | $253.10 | $253.06 | 1,000 |
| 10:15 AM | $253.12 | Down $ -0.07 | $253.12 | $253.12 | 100 |
| 10:14 AM | $253.19 | Up $0.07 | $253.19 | $253.11 | 300 |
| 10:13 AM | $253.12 | Down $ -0.06 | $253.12 | $253.00 | 1,200 |
| 10:11 AM | $253.18 | Up $0.01 | $253.18 | $253.18 | 200 |
| 10:11 AM | $253.18 | Up $0.00 | $253.18 | $253.18 | 0 |
| 10:10 AM | $253.17 | Down $ -0.08 | $253.17 | $253.12 | 600 |
| 10:09 AM | $253.25 | Down $ -0.32 | $253.27 | $253.25 | 200 |
| 10:08 AM | $253.57 | Down $ -0.16 | $253.57 | $253.57 | 300 |
| 10:07 AM | $253.73 | Up $0.15 | $253.73 | $253.62 | 400 |
| 10:06 AM | $253.58 | Up $0.27 | $253.58 | $253.41 | 400 |
| 10:05 AM | $253.31 | Up $0.07 | $253.31 | $253.31 | 200 |
| 10:04 AM | $253.24 | Up $0.00 | $253.24 | $253.24 | 100 |
| 10:03 AM | $253.24 | Down $ -0.03 | $253.24 | $253.21 | 400 |
| 10:02 AM | $253.27 | Down $ -0.15 | $253.31 | $253.17 | 700 |
| 10:01 AM | $253.42 | Up $0.17 | $253.42 | $253.27 | 500 |
| 10:00 AM | $253.25 | Up $0.05 | $253.25 | $253.18 | 500 |
| 09:59 AM | $253.20 | Down $ -0.10 | $253.25 | $253.20 | 300 |
| 09:58 AM | $253.30 | Down $ -0.16 | $253.39 | $253.30 | 500 |
| 09:57 AM | $253.46 | Up $0.11 | $253.46 | $253.46 | 100 |
| 09:56 AM | $253.35 | Down $ -0.13 | $253.46 | $253.35 | 600 |
| 09:55 AM | $253.48 | Up $0.04 | $253.48 | $253.40 | 700 |
| 09:54 AM | $253.44 | Up $0.02 | $253.49 | $253.44 | 700 |
| 09:52 AM | $253.42 | Up $0.07 | $253.56 | $253.37 | 600 |
| 09:52 AM | $253.42 | Up $0.00 | $253.56 | $253.37 | 0 |
| 09:51 AM | $253.35 | Down $ -0.04 | $253.35 | $253.14 | 700 |
| 09:50 AM | $253.39 | Up $0.12 | $253.49 | $253.19 | 1,900 |
| 09:49 AM | $253.27 | Down $ -0.25 | $253.41 | $253.27 | 400 |
| 09:48 AM | $253.52 | Up $0.05 | $253.55 | $253.26 | 1,100 |
| 09:47 AM | $253.47 | Up $0.08 | $253.47 | $253.30 | 600 |
| 09:46 AM | $253.39 | Up $0.05 | $253.60 | $253.39 | 700 |
| 09:45 AM | $253.34 | Up $0.18 | $253.38 | $253.23 | 600 |
| 09:44 AM | $253.16 | Up $0.02 | $253.16 | $252.99 | 700 |
| 09:43 AM | $253.14 | Up $0.30 | $253.14 | $252.78 | 1,100 |
| 09:42 AM | $252.84 | Down $ -0.16 | $253.20 | $252.84 | 900 |
| 09:41 AM | $253.00 | Down $ -0.42 | $253.70 | $253.00 | 2,300 |
| 09:40 AM | $253.42 | Down $ -0.36 | $253.77 | $253.42 | 1,600 |
| 09:39 AM | $253.78 | Down $ -0.27 | $253.83 | $253.78 | 300 |
| 09:38 AM | $254.05 | Up $0.04 | $254.05 | $253.95 | 200 |
| 09:37 AM | $254.01 | Up $0.02 | $254.08 | $254.01 | 300 |
| 09:36 AM | $253.99 | Up $0.08 | $253.99 | $253.97 | 400 |
| 09:35 AM | $253.91 | Up $0.51 | $253.91 | $253.59 | 800 |
| 09:34 AM | $253.40 | Down $ -0.41 | $253.81 | $253.40 | 200 |
| 09:33 AM | $253.81 | Down $ -0.50 | $254.02 | $253.81 | 300 |
| 09:32 AM | $254.31 | Down $ -0.21 | $254.58 | $254.31 | 200 |
| 09:31 AM | $254.52 | Up $0.23 | $254.77 | $254.39 | 1,600 |
| 09:30 AM | $254.29 | Down $ -0.05 | $254.72 | $254.28 | 1,800 |
| Previous close | $254.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/01/2025 | $251.56 | $250.99 | $252.58 | $250.99 | 198,500 |
| 13/01/2025 | $254.34 | $252.66 | $254.58 | $252.66 | 167,600 |
| 10/01/2025 | $252.36 | $253.11 | $253.94 | $252.01 | 240,500 |
| 09/01/2025 | $250.88 | $250.86 | $251.05 | $250.09 | 70,700 |
| 08/01/2025 | $253.01 | $251.06 | $253.31 | $250.46 | 266,600 |
| 07/01/2025 | $247.45 | $247.23 | $247.72 | $246.50 | 123,300 |
| 06/01/2025 | $246.36 | $247.69 | $248.29 | $246.04 | 90,500 |
| 03/01/2025 | $247.07 | $246.62 | $247.55 | $246.49 | 122,400 |
| 02/01/2025 | $244.76 | $247.46 | $247.57 | $244.58 | 153,300 |
| 31/12/2024 | $246.60 | $246.54 | $246.60 | $245.76 | 89,000 |
| 30/12/2024 | $245.86 | $246.40 | $246.87 | $245.73 | 98,700 |
| 27/12/2024 | $247.06 | $247.21 | $247.57 | $246.55 | 96,800 |
| 24/12/2024 | $248.60 | $247.50 | $248.61 | $247.37 | 30,900 |
| 23/12/2024 | $245.68 | $245.11 | $247.00 | $244.44 | 261,700 |
| 20/12/2024 | $250.47 | $250.85 | $251.29 | $249.99 | 311,600 |
| 19/12/2024 | $250.58 | $251.00 | $252.10 | $250.01 | 176,900 |
| 18/12/2024 | $252.20 | $253.83 | $255.04 | $252.10 | 260,900 |
| 17/12/2024 | $252.35 | $253.79 | $254.06 | $251.67 | 421,200 |
| 16/12/2024 | $253.93 | $256.31 | $256.33 | $253.53 | 316,100 |
| 13/12/2024 | $256.00 | $257.78 | $257.99 | $255.55 | 280,800 |
| 12/12/2024 | $262.21 | $261.72 | $262.26 | $261.25 | 189,600 |
| 11/12/2024 | $261.97 | $262.38 | $262.64 | $261.47 | 196,800 |
| 10/12/2024 | $263.24 | $262.55 | $263.64 | $262.20 | 315,100 |
| 09/12/2024 | $264.12 | $265.19 | $265.32 | $263.29 | 337,800 |
| 06/12/2024 | $269.35 | $270.48 | $270.48 | $268.89 | 104,000 |
| 05/12/2024 | $267.03 | $267.31 | $268.27 | $267.01 | 175,900 |
| 04/12/2024 | $268.84 | $269.11 | $269.49 | $268.31 | 169,800 |
| 03/12/2024 | $269.47 | $269.10 | $269.62 | $268.59 | 129,100 |
| 02/12/2024 | $268.12 | $268.69 | $268.79 | $267.09 | 154,400 |
| 29/11/2024 | $271.42 | $270.24 | $272.02 | $269.76 | 193,300 |
Graphs are not available, please refer to the detailed table