Find a quote
WASTE CONNECTIONS INC
251.32 Up 0.79 (0.31 %)
Delayed : 2024/08/30 16:00:01
- Previous close $250.53
- Opening $250.89
- Price Bid $246.00
- Price Ask $246.00
- Size Bid 20
- Size Ask 1
- Today High $251.97
- Today Low $249.83
- 52 Weeks High $252.91
- 52 Weeks Low $174.74
- Volume 143,925
Fundamentals
- P/E Ratio : 56.00
- Earnings/Share : 5.72
- Dividends/Share : $0.39
- Current Div. Yield : 0.62
- Market Cap (M) : 64,906.47
- Shares Out (M) : 257.98
- Exchange : XTSE
- Ex Dividend Date : 2024/08/07
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $251.32 | Down $ -0.05 | $251.32 | $251.32 | 62,100 |
| 03:59 PM | $251.37 | Down $ -0.04 | $251.50 | $251.26 | 9,300 |
| 03:58 PM | $251.41 | Down $ -0.01 | $251.43 | $251.40 | 1,900 |
| 03:57 PM | $251.42 | Down $ -0.08 | $251.54 | $251.42 | 3,800 |
| 03:56 PM | $251.50 | Up $0.09 | $251.62 | $251.43 | 2,100 |
| 03:55 PM | $251.41 | Up $0.02 | $251.65 | $251.41 | 4,000 |
| 03:54 PM | $251.39 | Up $0.12 | $251.44 | $251.28 | 2,200 |
| 03:53 PM | $251.27 | Down $ -0.13 | $251.40 | $251.20 | 2,500 |
| 03:52 PM | $251.40 | Up $0.05 | $251.40 | $251.25 | 1,000 |
| 03:51 PM | $251.35 | Down $ -0.16 | $251.58 | $251.35 | 2,500 |
| 03:50 PM | $251.51 | Up $0.10 | $251.70 | $251.07 | 6,700 |
| 03:49 PM | $251.41 | Down $ -0.09 | $251.42 | $251.31 | 1,500 |
| 03:47 PM | $251.50 | Up $0.07 | $251.51 | $251.41 | 1,400 |
| 03:47 PM | $251.50 | Up $0.00 | $251.51 | $251.41 | 0 |
| 03:46 PM | $251.43 | Down $ -0.13 | $251.54 | $251.43 | 300 |
| 03:45 PM | $251.56 | Down $ -0.10 | $251.67 | $251.56 | 500 |
| 03:44 PM | $251.66 | Up $0.05 | $251.66 | $251.66 | 100 |
| 03:43 PM | $251.61 | Down $ -0.17 | $251.73 | $251.61 | 200 |
| 03:42 PM | $251.78 | Up $0.24 | $251.78 | $251.78 | 100 |
| 03:40 PM | $251.54 | Up $0.05 | $251.54 | $251.54 | 100 |
| 03:40 PM | $251.54 | Up $0.00 | $251.54 | $251.54 | 0 |
| 03:39 PM | $251.49 | Up $0.03 | $251.49 | $251.44 | 200 |
| 03:37 PM | $251.46 | Up $0.24 | $251.47 | $251.46 | 200 |
| 03:37 PM | $251.46 | Up $0.00 | $251.47 | $251.46 | 0 |
| 03:33 PM | $251.22 | Down $ -0.06 | $251.23 | $251.22 | 200 |
| 03:33 PM | $251.22 | Up $0.00 | $251.23 | $251.22 | 0 |
| 03:33 PM | $251.22 | Up $0.00 | $251.23 | $251.22 | 0 |
| 03:33 PM | $251.22 | Up $0.00 | $251.23 | $251.22 | 0 |
| 03:32 PM | $251.28 | Down $ -0.12 | $251.32 | $251.28 | 500 |
| 03:31 PM | $251.40 | Up $0.08 | $251.45 | $251.40 | 400 |
| 03:30 PM | $251.32 | Up $0.02 | $251.32 | $251.32 | 100 |
| 03:29 PM | $251.30 | Down $ -0.06 | $251.31 | $251.30 | 200 |
| 03:28 PM | $251.36 | Up $0.07 | $251.36 | $251.30 | 400 |
| 03:27 PM | $251.29 | Down $ -0.16 | $251.35 | $251.29 | 500 |
| 03:26 PM | $251.45 | Down $ -0.01 | $251.45 | $251.45 | 100 |
| 03:25 PM | $251.46 | Down $ -0.09 | $251.46 | $251.46 | 200 |
| 03:24 PM | $251.55 | Up $0.06 | $251.55 | $251.53 | 200 |
| 03:23 PM | $251.49 | Down $ -0.03 | $251.49 | $251.42 | 400 |
| 03:22 PM | $251.52 | Up $0.18 | $251.52 | $251.43 | 500 |
| 03:21 PM | $251.34 | Up $0.23 | $251.35 | $251.34 | 300 |
| 03:20 PM | $251.11 | Up $0.09 | $251.11 | $251.11 | 300 |
| 03:19 PM | $251.02 | Up $0.11 | $251.07 | $250.95 | 700 |
| 03:18 PM | $250.91 | Down $ -0.01 | $250.91 | $250.91 | 100 |
| 03:17 PM | $250.92 | Up $0.04 | $250.93 | $250.92 | 200 |
| 03:15 PM | $250.88 | Down $ -0.01 | $250.88 | $250.88 | 100 |
| 03:15 PM | $250.88 | Up $0.00 | $250.88 | $250.88 | 0 |
| 03:13 PM | $250.89 | Down $ -0.03 | $250.90 | $250.87 | 300 |
| 03:13 PM | $250.89 | Up $0.00 | $250.90 | $250.87 | 0 |
| 03:12 PM | $250.92 | Up $0.08 | $250.92 | $250.92 | 100 |
| 03:08 PM | $250.84 | Up $0.08 | $250.84 | $250.83 | 200 |
| 03:08 PM | $250.84 | Up $0.00 | $250.84 | $250.83 | 0 |
| 03:08 PM | $250.84 | Up $0.00 | $250.84 | $250.83 | 0 |
| 03:08 PM | $250.84 | Up $0.00 | $250.84 | $250.83 | 0 |
| 03:07 PM | $250.76 | Up $0.00 | $250.76 | $250.76 | 100 |
| 03:02 PM | $250.76 | Down $ -0.27 | $251.00 | $250.76 | 900 |
| 03:02 PM | $250.76 | Up $0.00 | $251.00 | $250.76 | 0 |
| 03:02 PM | $250.76 | Up $0.00 | $251.00 | $250.76 | 0 |
| 03:02 PM | $250.76 | Up $0.00 | $251.00 | $250.76 | 0 |
| 03:02 PM | $250.76 | Up $0.00 | $251.00 | $250.76 | 0 |
| 02:57 PM | $251.03 | Down $ -0.13 | $251.09 | $251.03 | 500 |
| 02:57 PM | $251.03 | Up $0.00 | $251.09 | $251.03 | 0 |
| 02:57 PM | $251.03 | Up $0.00 | $251.09 | $251.03 | 0 |
| 02:57 PM | $251.03 | Up $0.00 | $251.09 | $251.03 | 0 |
| 02:57 PM | $251.03 | Up $0.00 | $251.09 | $251.03 | 0 |
| 02:55 PM | $251.16 | Up $0.09 | $251.16 | $251.16 | 100 |
| 02:55 PM | $251.16 | Up $0.00 | $251.16 | $251.16 | 0 |
| 02:54 PM | $251.07 | Down $ -0.06 | $251.07 | $251.06 | 200 |
| 02:52 PM | $251.13 | Up $0.04 | $251.13 | $251.13 | 100 |
| 02:52 PM | $251.13 | Up $0.00 | $251.13 | $251.13 | 0 |
| 02:50 PM | $251.09 | Up $0.14 | $251.09 | $251.04 | 200 |
| 02:50 PM | $251.09 | Up $0.00 | $251.09 | $251.04 | 0 |
| 02:49 PM | $250.95 | Down $ -0.05 | $250.96 | $250.95 | 300 |
| 02:44 PM | $251.00 | Down $ -0.02 | $251.01 | $251.00 | 400 |
| 02:44 PM | $251.00 | Up $0.00 | $251.01 | $251.00 | 0 |
| 02:44 PM | $251.00 | Up $0.00 | $251.01 | $251.00 | 0 |
| 02:44 PM | $251.00 | Up $0.00 | $251.01 | $251.00 | 0 |
| 02:44 PM | $251.00 | Up $0.00 | $251.01 | $251.00 | 0 |
| 02:42 PM | $251.02 | Up $0.00 | $251.02 | $251.02 | 100 |
| 02:42 PM | $251.02 | Up $0.00 | $251.02 | $251.02 | 0 |
| 02:41 PM | $251.02 | Up $0.00 | $251.03 | $251.02 | 200 |
| 02:39 PM | $251.02 | Up $0.11 | $251.02 | $251.02 | 100 |
| 02:39 PM | $251.02 | Up $0.00 | $251.02 | $251.02 | 0 |
| 02:38 PM | $250.91 | Up $0.10 | $250.91 | $250.86 | 300 |
| 02:37 PM | $250.81 | Down $ -0.01 | $250.82 | $250.81 | 300 |
| 02:35 PM | $250.82 | Down $ -0.04 | $250.82 | $250.82 | 100 |
| 02:35 PM | $250.82 | Up $0.00 | $250.82 | $250.82 | 0 |
| 02:34 PM | $250.86 | Down $ -0.03 | $250.86 | $250.86 | 100 |
| 02:25 PM | $250.89 | Up $0.09 | $250.89 | $250.86 | 300 |
| 02:25 PM | $250.89 | Up $0.00 | $250.89 | $250.86 | 0 |
| 02:25 PM | $250.89 | Up $0.00 | $250.89 | $250.86 | 0 |
| 02:25 PM | $250.89 | Up $0.00 | $250.89 | $250.86 | 0 |
| 02:25 PM | $250.89 | Up $0.00 | $250.89 | $250.86 | 0 |
| 02:25 PM | $250.89 | Up $0.00 | $250.89 | $250.86 | 0 |
| 02:25 PM | $250.89 | Up $0.00 | $250.89 | $250.86 | 0 |
| 02:25 PM | $250.89 | Up $0.00 | $250.89 | $250.86 | 0 |
| 02:25 PM | $250.89 | Up $0.00 | $250.89 | $250.86 | 0 |
| 02:19 PM | $250.80 | Up $0.10 | $250.80 | $250.71 | 300 |
| 02:19 PM | $250.80 | Up $0.00 | $250.80 | $250.71 | 0 |
| 02:19 PM | $250.80 | Up $0.00 | $250.80 | $250.71 | 0 |
| 02:19 PM | $250.80 | Up $0.00 | $250.80 | $250.71 | 0 |
| 02:19 PM | $250.80 | Up $0.00 | $250.80 | $250.71 | 0 |
| 02:19 PM | $250.80 | Up $0.00 | $250.80 | $250.71 | 0 |
| 02:18 PM | $250.70 | Up $0.07 | $250.70 | $250.67 | 200 |
| 02:16 PM | $250.63 | Up $0.05 | $250.63 | $250.63 | 100 |
| 02:16 PM | $250.63 | Up $0.00 | $250.63 | $250.63 | 0 |
| 02:12 PM | $250.58 | Down $ -0.02 | $250.70 | $250.58 | 400 |
| 02:12 PM | $250.58 | Up $0.00 | $250.70 | $250.58 | 0 |
| 02:12 PM | $250.58 | Up $0.00 | $250.70 | $250.58 | 0 |
| 02:12 PM | $250.58 | Up $0.00 | $250.70 | $250.58 | 0 |
| 02:09 PM | $250.60 | Down $ -0.14 | $250.68 | $250.60 | 300 |
| 02:09 PM | $250.60 | Up $0.00 | $250.68 | $250.60 | 0 |
| 02:09 PM | $250.60 | Up $0.00 | $250.68 | $250.60 | 0 |
| 02:07 PM | $250.74 | Up $0.12 | $250.74 | $250.73 | 300 |
| 02:07 PM | $250.74 | Up $0.00 | $250.74 | $250.73 | 0 |
| 02:06 PM | $250.62 | Up $0.02 | $250.69 | $250.62 | 400 |
| 02:05 PM | $250.60 | Up $0.06 | $250.61 | $250.60 | 200 |
| 02:04 PM | $250.54 | Up $0.02 | $250.54 | $250.54 | 100 |
| 02:03 PM | $250.52 | Up $0.00 | $250.52 | $250.52 | 100 |
| 02:02 PM | $250.52 | Up $0.28 | $250.52 | $250.30 | 500 |
| 02:00 PM | $250.24 | Down $ -0.02 | $250.24 | $250.24 | 100 |
| 02:00 PM | $250.24 | Up $0.00 | $250.24 | $250.24 | 0 |
| 01:54 PM | $250.26 | Up $0.05 | $250.26 | $250.26 | 100 |
| 01:54 PM | $250.26 | Up $0.00 | $250.26 | $250.26 | 0 |
| 01:54 PM | $250.26 | Up $0.00 | $250.26 | $250.26 | 0 |
| 01:54 PM | $250.26 | Up $0.00 | $250.26 | $250.26 | 0 |
| 01:54 PM | $250.26 | Up $0.00 | $250.26 | $250.26 | 0 |
| 01:54 PM | $250.26 | Up $0.00 | $250.26 | $250.26 | 0 |
| 01:46 PM | $250.21 | Up $0.00 | $250.27 | $250.21 | 400 |
| 01:46 PM | $250.21 | Up $0.00 | $250.27 | $250.21 | 0 |
| 01:46 PM | $250.21 | Up $0.00 | $250.27 | $250.21 | 0 |
| 01:46 PM | $250.21 | Up $0.00 | $250.27 | $250.21 | 0 |
| 01:46 PM | $250.21 | Up $0.00 | $250.27 | $250.21 | 0 |
| 01:46 PM | $250.21 | Up $0.00 | $250.27 | $250.21 | 0 |
| 01:46 PM | $250.21 | Up $0.00 | $250.27 | $250.21 | 0 |
| 01:46 PM | $250.21 | Up $0.00 | $250.27 | $250.21 | 0 |
| 01:38 PM | $250.21 | Up $0.04 | $250.21 | $250.21 | 100 |
| 01:38 PM | $250.21 | Up $0.00 | $250.21 | $250.21 | 0 |
| 01:38 PM | $250.21 | Up $0.00 | $250.21 | $250.21 | 0 |
| 01:38 PM | $250.21 | Up $0.00 | $250.21 | $250.21 | 0 |
| 01:38 PM | $250.21 | Up $0.00 | $250.21 | $250.21 | 0 |
| 01:38 PM | $250.21 | Up $0.00 | $250.21 | $250.21 | 0 |
| 01:38 PM | $250.21 | Up $0.00 | $250.21 | $250.21 | 0 |
| 01:38 PM | $250.21 | Up $0.00 | $250.21 | $250.21 | 0 |
| 01:37 PM | $250.17 | Up $0.00 | $250.18 | $250.17 | 500 |
| 01:31 PM | $250.17 | Up $0.06 | $250.18 | $250.17 | 200 |
| 01:31 PM | $250.17 | Up $0.00 | $250.18 | $250.17 | 0 |
| 01:31 PM | $250.17 | Up $0.00 | $250.18 | $250.17 | 0 |
| 01:31 PM | $250.17 | Up $0.00 | $250.18 | $250.17 | 0 |
| 01:31 PM | $250.17 | Up $0.00 | $250.18 | $250.17 | 0 |
| 01:31 PM | $250.17 | Up $0.00 | $250.18 | $250.17 | 0 |
| 01:23 PM | $250.11 | Down $ -0.05 | $250.12 | $250.11 | 200 |
| 01:23 PM | $250.11 | Up $0.00 | $250.12 | $250.11 | 0 |
| 01:23 PM | $250.11 | Up $0.00 | $250.12 | $250.11 | 0 |
| 01:23 PM | $250.11 | Up $0.00 | $250.12 | $250.11 | 0 |
| 01:23 PM | $250.11 | Up $0.00 | $250.12 | $250.11 | 0 |
| 01:23 PM | $250.11 | Up $0.00 | $250.12 | $250.11 | 0 |
| 01:23 PM | $250.11 | Up $0.00 | $250.12 | $250.11 | 0 |
| 01:23 PM | $250.11 | Up $0.00 | $250.12 | $250.11 | 0 |
| 01:19 PM | $250.16 | Down $ -0.08 | $250.16 | $250.16 | 100 |
| 01:19 PM | $250.16 | Up $0.00 | $250.16 | $250.16 | 0 |
| 01:19 PM | $250.16 | Up $0.00 | $250.16 | $250.16 | 0 |
| 01:19 PM | $250.16 | Up $0.00 | $250.16 | $250.16 | 0 |
| 01:18 PM | $250.24 | Up $0.02 | $250.25 | $250.24 | 400 |
| 01:06 PM | $250.22 | Down $ -0.09 | $250.23 | $250.22 | 200 |
| 01:06 PM | $250.22 | Up $0.00 | $250.23 | $250.22 | 0 |
| 01:06 PM | $250.22 | Up $0.00 | $250.23 | $250.22 | 0 |
| 01:06 PM | $250.22 | Up $0.00 | $250.23 | $250.22 | 0 |
| 01:06 PM | $250.22 | Up $0.00 | $250.23 | $250.22 | 0 |
| 01:06 PM | $250.22 | Up $0.00 | $250.23 | $250.22 | 0 |
| 01:06 PM | $250.22 | Up $0.00 | $250.23 | $250.22 | 0 |
| 01:06 PM | $250.22 | Up $0.00 | $250.23 | $250.22 | 0 |
| 01:06 PM | $250.22 | Up $0.00 | $250.23 | $250.22 | 0 |
| 01:06 PM | $250.22 | Up $0.00 | $250.23 | $250.22 | 0 |
| 01:06 PM | $250.22 | Up $0.00 | $250.23 | $250.22 | 0 |
| 01:06 PM | $250.22 | Up $0.00 | $250.23 | $250.22 | 0 |
| 12:57 PM | $250.31 | Up $0.16 | $250.32 | $250.31 | 200 |
| 12:57 PM | $250.31 | Up $0.00 | $250.32 | $250.31 | 0 |
| 12:57 PM | $250.31 | Up $0.00 | $250.32 | $250.31 | 0 |
| 12:57 PM | $250.31 | Up $0.00 | $250.32 | $250.31 | 0 |
| 12:57 PM | $250.31 | Up $0.00 | $250.32 | $250.31 | 0 |
| 12:57 PM | $250.31 | Up $0.00 | $250.32 | $250.31 | 0 |
| 12:57 PM | $250.31 | Up $0.00 | $250.32 | $250.31 | 0 |
| 12:57 PM | $250.31 | Up $0.00 | $250.32 | $250.31 | 0 |
| 12:57 PM | $250.31 | Up $0.00 | $250.32 | $250.31 | 0 |
| 12:52 PM | $250.15 | Up $0.14 | $250.15 | $250.15 | 100 |
| 12:52 PM | $250.15 | Up $0.00 | $250.15 | $250.15 | 0 |
| 12:52 PM | $250.15 | Up $0.00 | $250.15 | $250.15 | 0 |
| 12:52 PM | $250.15 | Up $0.00 | $250.15 | $250.15 | 0 |
| 12:52 PM | $250.15 | Up $0.00 | $250.15 | $250.15 | 0 |
| 12:49 PM | $250.01 | Up $0.07 | $250.01 | $250.01 | 200 |
| 12:49 PM | $250.01 | Up $0.00 | $250.01 | $250.01 | 0 |
| 12:49 PM | $250.01 | Up $0.00 | $250.01 | $250.01 | 0 |
| 12:45 PM | $249.94 | Up $0.00 | $250.01 | $249.94 | 200 |
| 12:45 PM | $249.94 | Up $0.00 | $250.01 | $249.94 | 0 |
| 12:45 PM | $249.94 | Up $0.00 | $250.01 | $249.94 | 0 |
| 12:45 PM | $249.94 | Up $0.00 | $250.01 | $249.94 | 0 |
| 12:43 PM | $249.94 | Up $0.06 | $249.94 | $249.94 | 200 |
| 12:43 PM | $249.94 | Up $0.00 | $249.94 | $249.94 | 0 |
| 12:37 PM | $249.88 | Up $0.05 | $249.88 | $249.88 | 200 |
| 12:37 PM | $249.88 | Up $0.00 | $249.88 | $249.88 | 0 |
| 12:37 PM | $249.88 | Up $0.00 | $249.88 | $249.88 | 0 |
| 12:37 PM | $249.88 | Up $0.00 | $249.88 | $249.88 | 0 |
| 12:37 PM | $249.88 | Up $0.00 | $249.88 | $249.88 | 0 |
| 12:37 PM | $249.88 | Up $0.00 | $249.88 | $249.88 | 0 |
| 12:32 PM | $249.83 | Down $ -0.12 | $249.84 | $249.83 | 500 |
| 12:32 PM | $249.83 | Up $0.00 | $249.84 | $249.83 | 0 |
| 12:32 PM | $249.83 | Up $0.00 | $249.84 | $249.83 | 0 |
| 12:32 PM | $249.83 | Up $0.00 | $249.84 | $249.83 | 0 |
| 12:32 PM | $249.83 | Up $0.00 | $249.84 | $249.83 | 0 |
| 12:30 PM | $249.95 | Down $ -0.01 | $249.95 | $249.95 | 100 |
| 12:30 PM | $249.95 | Up $0.00 | $249.95 | $249.95 | 0 |
| 12:29 PM | $249.96 | Down $ -0.08 | $249.96 | $249.95 | 200 |
| 12:28 PM | $250.04 | Down $ -0.12 | $250.05 | $250.04 | 400 |
| 12:27 PM | $250.16 | Down $ -0.20 | $250.16 | $250.16 | 100 |
| 12:25 PM | $250.36 | Up $0.03 | $250.36 | $250.28 | 400 |
| 12:25 PM | $250.36 | Up $0.00 | $250.36 | $250.28 | 0 |
| 12:23 PM | $250.33 | Up $0.00 | $250.33 | $250.33 | 100 |
| 12:23 PM | $250.33 | Up $0.00 | $250.33 | $250.33 | 0 |
| 12:21 PM | $250.33 | Down $ -0.11 | $250.34 | $250.33 | 200 |
| 12:21 PM | $250.33 | Up $0.00 | $250.34 | $250.33 | 0 |
| 12:19 PM | $250.44 | Down $ -0.05 | $250.51 | $250.44 | 200 |
| 12:19 PM | $250.44 | Up $0.00 | $250.51 | $250.44 | 0 |
| 12:17 PM | $250.49 | Down $ -0.04 | $250.49 | $250.49 | 100 |
| 12:17 PM | $250.49 | Up $0.00 | $250.49 | $250.49 | 0 |
| 12:16 PM | $250.53 | Down $ -0.06 | $250.53 | $250.53 | 100 |
| 12:15 PM | $250.59 | Down $ -0.07 | $250.59 | $250.59 | 100 |
| 12:13 PM | $250.66 | Up $0.16 | $250.66 | $250.66 | 100 |
| 12:13 PM | $250.66 | Up $0.00 | $250.66 | $250.66 | 0 |
| 12:10 PM | $250.50 | Down $ -0.03 | $250.50 | $250.50 | 200 |
| 12:10 PM | $250.50 | Up $0.00 | $250.50 | $250.50 | 0 |
| 12:10 PM | $250.50 | Up $0.00 | $250.50 | $250.50 | 0 |
| 12:08 PM | $250.53 | Up $0.08 | $250.53 | $250.39 | 200 |
| 12:08 PM | $250.53 | Up $0.00 | $250.53 | $250.39 | 0 |
| 12:07 PM | $250.45 | Down $ -0.02 | $250.45 | $250.45 | 100 |
| 12:04 PM | $250.47 | Up $0.12 | $250.47 | $250.46 | 300 |
| 12:04 PM | $250.47 | Up $0.00 | $250.47 | $250.46 | 0 |
| 12:04 PM | $250.47 | Up $0.00 | $250.47 | $250.46 | 0 |
| 12:00 PM | $250.35 | Down $ -0.10 | $250.35 | $250.35 | 100 |
| 12:00 PM | $250.35 | Up $0.00 | $250.35 | $250.35 | 0 |
| 12:00 PM | $250.35 | Up $0.00 | $250.35 | $250.35 | 0 |
| 12:00 PM | $250.35 | Up $0.00 | $250.35 | $250.35 | 0 |
| 11:57 AM | $250.45 | Down $ -0.05 | $250.46 | $250.40 | 400 |
| 11:57 AM | $250.45 | Up $0.00 | $250.46 | $250.40 | 0 |
| 11:57 AM | $250.45 | Up $0.00 | $250.46 | $250.40 | 0 |
| 11:54 AM | $250.50 | Up $0.14 | $250.50 | $250.50 | 100 |
| 11:54 AM | $250.50 | Up $0.00 | $250.50 | $250.50 | 0 |
| 11:54 AM | $250.50 | Up $0.00 | $250.50 | $250.50 | 0 |
| 11:53 AM | $250.36 | Up $0.06 | $250.36 | $250.36 | 100 |
| 11:51 AM | $250.30 | Down $ -0.05 | $250.33 | $250.30 | 300 |
| 11:51 AM | $250.30 | Up $0.00 | $250.33 | $250.30 | 0 |
| 11:48 AM | $250.35 | Up $0.11 | $250.35 | $250.35 | 200 |
| 11:48 AM | $250.35 | Up $0.00 | $250.35 | $250.35 | 0 |
| 11:48 AM | $250.35 | Up $0.00 | $250.35 | $250.35 | 0 |
| 11:46 AM | $250.24 | Up $0.17 | $250.24 | $250.21 | 600 |
| 11:46 AM | $250.24 | Up $0.00 | $250.24 | $250.21 | 0 |
| 11:43 AM | $250.07 | Up $0.05 | $250.07 | $250.07 | 100 |
| 11:43 AM | $250.07 | Up $0.00 | $250.07 | $250.07 | 0 |
| 11:43 AM | $250.07 | Up $0.00 | $250.07 | $250.07 | 0 |
| 11:40 AM | $250.02 | Up $0.07 | $250.02 | $250.02 | 100 |
| 11:40 AM | $250.02 | Up $0.00 | $250.02 | $250.02 | 0 |
| 11:40 AM | $250.02 | Up $0.00 | $250.02 | $250.02 | 0 |
| 11:39 AM | $249.95 | Down $ -0.02 | $250.02 | $249.95 | 200 |
| 11:38 AM | $249.97 | Down $ -0.11 | $249.97 | $249.97 | 100 |
| 11:37 AM | $250.08 | Down $ -0.12 | $250.08 | $250.08 | 100 |
| 11:31 AM | $250.20 | Down $ -0.08 | $250.20 | $250.20 | 100 |
| 11:31 AM | $250.20 | Up $0.00 | $250.20 | $250.20 | 0 |
| 11:31 AM | $250.20 | Up $0.00 | $250.20 | $250.20 | 0 |
| 11:31 AM | $250.20 | Up $0.00 | $250.20 | $250.20 | 0 |
| 11:31 AM | $250.20 | Up $0.00 | $250.20 | $250.20 | 0 |
| 11:31 AM | $250.20 | Up $0.00 | $250.20 | $250.20 | 0 |
| 11:30 AM | $250.28 | Down $ -0.04 | $250.28 | $250.28 | 100 |
| 11:29 AM | $250.32 | Up $0.06 | $250.32 | $250.29 | 200 |
| 11:28 AM | $250.26 | Down $ -0.22 | $250.31 | $250.26 | 200 |
| 11:25 AM | $250.48 | Down $ -0.08 | $250.48 | $250.48 | 100 |
| 11:25 AM | $250.48 | Up $0.00 | $250.48 | $250.48 | 0 |
| 11:25 AM | $250.48 | Up $0.00 | $250.48 | $250.48 | 0 |
| 11:24 AM | $250.56 | Down $ -0.13 | $250.56 | $250.56 | 100 |
| 11:22 AM | $250.69 | Down $ -0.02 | $250.69 | $250.69 | 100 |
| 11:22 AM | $250.69 | Up $0.00 | $250.69 | $250.69 | 0 |
| 11:21 AM | $250.71 | Down $ -0.07 | $250.71 | $250.71 | 100 |
| 11:18 AM | $250.78 | Down $ -0.01 | $250.78 | $250.78 | 100 |
| 11:18 AM | $250.78 | Up $0.00 | $250.78 | $250.78 | 0 |
| 11:18 AM | $250.78 | Up $0.00 | $250.78 | $250.78 | 0 |
| 11:15 AM | $250.79 | Down $ -0.06 | $250.79 | $250.79 | 100 |
| 11:15 AM | $250.79 | Up $0.00 | $250.79 | $250.79 | 0 |
| 11:15 AM | $250.79 | Up $0.00 | $250.79 | $250.79 | 0 |
| 11:13 AM | $250.85 | Down $ -0.04 | $250.85 | $250.85 | 100 |
| 11:13 AM | $250.85 | Up $0.00 | $250.85 | $250.85 | 0 |
| 11:07 AM | $250.89 | Up $0.14 | $250.96 | $250.89 | 300 |
| 11:07 AM | $250.89 | Up $0.00 | $250.96 | $250.89 | 0 |
| 11:07 AM | $250.89 | Up $0.00 | $250.96 | $250.89 | 0 |
| 11:07 AM | $250.89 | Up $0.00 | $250.96 | $250.89 | 0 |
| 11:07 AM | $250.89 | Up $0.00 | $250.96 | $250.89 | 0 |
| 11:07 AM | $250.89 | Up $0.00 | $250.96 | $250.89 | 0 |
| 11:04 AM | $250.75 | Down $ -0.07 | $250.75 | $250.75 | 100 |
| 11:04 AM | $250.75 | Up $0.00 | $250.75 | $250.75 | 0 |
| 11:04 AM | $250.75 | Up $0.00 | $250.75 | $250.75 | 0 |
| 11:01 AM | $250.82 | Down $ -0.16 | $250.98 | $250.82 | 700 |
| 11:01 AM | $250.82 | Up $0.00 | $250.98 | $250.82 | 0 |
| 11:01 AM | $250.82 | Up $0.00 | $250.98 | $250.82 | 0 |
| 11:00 AM | $250.98 | Up $0.01 | $250.98 | $250.98 | 100 |
| 10:59 AM | $250.97 | Down $ -0.12 | $250.97 | $250.97 | 100 |
| 10:54 AM | $251.09 | Down $ -0.01 | $251.09 | $251.09 | 100 |
| 10:54 AM | $251.09 | Up $0.00 | $251.09 | $251.09 | 0 |
| 10:54 AM | $251.09 | Up $0.00 | $251.09 | $251.09 | 0 |
| 10:54 AM | $251.09 | Up $0.00 | $251.09 | $251.09 | 0 |
| 10:54 AM | $251.09 | Up $0.00 | $251.09 | $251.09 | 0 |
| 10:49 AM | $251.10 | Down $ -0.16 | $251.10 | $251.10 | 100 |
| 10:49 AM | $251.10 | Up $0.00 | $251.10 | $251.10 | 0 |
| 10:49 AM | $251.10 | Up $0.00 | $251.10 | $251.10 | 0 |
| 10:49 AM | $251.10 | Up $0.00 | $251.10 | $251.10 | 0 |
| 10:49 AM | $251.10 | Up $0.00 | $251.10 | $251.10 | 0 |
| 10:48 AM | $251.26 | Up $0.28 | $251.26 | $251.18 | 300 |
| 10:45 AM | $250.98 | Down $ -0.05 | $251.13 | $250.98 | 300 |
| 10:45 AM | $250.98 | Up $0.00 | $251.13 | $250.98 | 0 |
| 10:45 AM | $250.98 | Up $0.00 | $251.13 | $250.98 | 0 |
| 10:44 AM | $251.03 | Down $ -0.04 | $251.03 | $251.03 | 100 |
| 10:43 AM | $251.07 | Down $ -0.01 | $251.07 | $251.07 | 100 |
| 10:42 AM | $251.08 | Up $0.16 | $251.08 | $251.08 | 100 |
| 10:41 AM | $250.92 | Down $ -0.02 | $250.92 | $250.92 | 100 |
| 10:40 AM | $250.94 | Down $ -0.06 | $250.95 | $250.94 | 200 |
| 10:39 AM | $251.00 | Down $ -0.01 | $251.00 | $250.93 | 200 |
| 10:38 AM | $251.01 | Down $ -0.07 | $251.01 | $251.01 | 200 |
| 10:36 AM | $251.08 | Up $0.00 | $251.08 | $251.01 | 300 |
| 10:36 AM | $251.08 | Up $0.00 | $251.08 | $251.01 | 0 |
| 10:34 AM | $251.08 | Down $ -0.07 | $251.08 | $251.08 | 100 |
| 10:34 AM | $251.08 | Up $0.00 | $251.08 | $251.08 | 0 |
| 10:32 AM | $251.15 | Down $ -0.10 | $251.19 | $251.15 | 200 |
| 10:32 AM | $251.15 | Up $0.00 | $251.19 | $251.15 | 0 |
| 10:31 AM | $251.25 | Down $ -0.14 | $251.32 | $251.25 | 300 |
| 10:30 AM | $251.39 | Up $0.13 | $251.39 | $251.32 | 300 |
| 10:25 AM | $251.26 | Down $ -0.07 | $251.26 | $251.26 | 100 |
| 10:25 AM | $251.26 | Up $0.00 | $251.26 | $251.26 | 0 |
| 10:25 AM | $251.26 | Up $0.00 | $251.26 | $251.26 | 0 |
| 10:25 AM | $251.26 | Up $0.00 | $251.26 | $251.26 | 0 |
| 10:25 AM | $251.26 | Up $0.00 | $251.26 | $251.26 | 0 |
| 10:24 AM | $251.33 | Down $ -0.29 | $251.54 | $251.33 | 200 |
| 10:23 AM | $251.62 | Down $ -0.06 | $251.62 | $251.55 | 200 |
| 10:21 AM | $251.68 | Down $ -0.04 | $251.68 | $251.68 | 100 |
| 10:21 AM | $251.68 | Up $0.00 | $251.68 | $251.68 | 0 |
| 10:17 AM | $251.72 | Up $0.10 | $251.72 | $251.72 | 100 |
| 10:17 AM | $251.72 | Up $0.00 | $251.72 | $251.72 | 0 |
| 10:17 AM | $251.72 | Up $0.00 | $251.72 | $251.72 | 0 |
| 10:17 AM | $251.72 | Up $0.00 | $251.72 | $251.72 | 0 |
| 10:16 AM | $251.62 | Down $ -0.26 | $251.90 | $251.62 | 500 |
| 10:15 AM | $251.88 | Down $ -0.07 | $251.88 | $251.88 | 200 |
| 10:12 AM | $251.95 | Down $ -0.02 | $251.95 | $251.87 | 200 |
| 10:12 AM | $251.95 | Up $0.00 | $251.95 | $251.87 | 0 |
| 10:12 AM | $251.95 | Up $0.00 | $251.95 | $251.87 | 0 |
| 10:11 AM | $251.97 | Up $0.08 | $251.97 | $251.97 | 100 |
| 10:09 AM | $251.89 | Up $0.25 | $251.89 | $251.70 | 300 |
| 10:09 AM | $251.89 | Up $0.00 | $251.89 | $251.70 | 0 |
| 10:07 AM | $251.64 | Up $0.01 | $251.65 | $251.60 | 300 |
| 10:07 AM | $251.64 | Up $0.00 | $251.65 | $251.60 | 0 |
| 10:04 AM | $251.62 | Up $0.05 | $251.62 | $251.62 | 100 |
| 10:04 AM | $251.62 | Up $0.00 | $251.62 | $251.62 | 0 |
| 10:04 AM | $251.62 | Up $0.00 | $251.62 | $251.62 | 0 |
| 10:03 AM | $251.57 | Up $0.08 | $251.57 | $251.57 | 100 |
| 10:02 AM | $251.49 | Up $0.06 | $251.49 | $251.49 | 100 |
| 10:00 AM | $251.43 | Down $ -0.04 | $251.55 | $251.43 | 500 |
| 10:00 AM | $251.43 | Up $0.00 | $251.55 | $251.43 | 0 |
| 09:59 AM | $251.47 | Up $0.18 | $251.47 | $251.24 | 600 |
| 09:58 AM | $251.29 | Up $0.21 | $251.29 | $251.22 | 200 |
| 09:57 AM | $251.08 | Down $ -0.14 | $251.08 | $251.08 | 100 |
| 09:55 AM | $251.22 | Down $ -0.02 | $251.22 | $251.09 | 400 |
| 09:55 AM | $251.22 | Up $0.00 | $251.22 | $251.09 | 0 |
| 09:54 AM | $251.24 | Up $0.08 | $251.24 | $251.24 | 200 |
| 09:53 AM | $251.16 | Up $0.01 | $251.16 | $251.16 | 100 |
| 09:52 AM | $251.15 | Up $0.09 | $251.15 | $251.15 | 200 |
| 09:51 AM | $251.06 | Up $0.25 | $251.06 | $250.88 | 500 |
| 09:50 AM | $250.81 | Up $0.00 | $250.81 | $250.74 | 300 |
| 09:49 AM | $250.81 | Down $ -0.12 | $250.90 | $250.78 | 500 |
| 09:48 AM | $250.93 | Down $ -0.08 | $251.05 | $250.93 | 500 |
| 09:46 AM | $251.01 | Down $ -0.07 | $251.01 | $250.94 | 300 |
| 09:46 AM | $251.01 | Up $0.00 | $251.01 | $250.94 | 0 |
| 09:44 AM | $251.08 | Up $0.00 | $251.08 | $251.08 | 100 |
| 09:44 AM | $251.08 | Up $0.00 | $251.08 | $251.08 | 0 |
| 09:43 AM | $251.08 | Up $0.07 | $251.15 | $251.07 | 400 |
| 09:42 AM | $251.01 | Up $0.07 | $251.01 | $251.01 | 100 |
| 09:41 AM | $250.94 | Down $ -0.32 | $251.19 | $250.94 | 300 |
| 09:40 AM | $251.26 | Up $0.00 | $251.33 | $251.05 | 1,100 |
| 09:34 AM | $251.26 | Up $0.10 | $251.26 | $251.26 | 100 |
| 09:34 AM | $251.26 | Up $0.00 | $251.26 | $251.26 | 0 |
| 09:34 AM | $251.26 | Up $0.00 | $251.26 | $251.26 | 0 |
| 09:34 AM | $251.26 | Up $0.00 | $251.26 | $251.26 | 0 |
| 09:34 AM | $251.26 | Up $0.00 | $251.26 | $251.26 | 0 |
| 09:34 AM | $251.26 | Up $0.00 | $251.26 | $251.26 | 0 |
| 09:32 AM | $251.16 | Up $0.27 | $251.16 | $251.16 | 200 |
| 09:32 AM | $251.16 | Up $0.00 | $251.16 | $251.16 | 0 |
| 09:30 AM | $250.89 | Up $0.36 | $250.89 | $250.89 | 600 |
| 09:30 AM | $250.89 | Up $0.00 | $250.89 | $250.89 | 0 |
| Previous close | $250.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $251.32 | $250.35 | $251.78 | $249.83 | 122,800 |
| 29/08/2024 | $250.53 | $251.88 | $252.54 | $250.43 | 89,500 |
| 28/08/2024 | $250.03 | $249.73 | $250.05 | $248.49 | 160,000 |
| 27/08/2024 | $250.17 | $251.19 | $251.70 | $250.07 | 107,000 |
| 26/08/2024 | $251.60 | $250.87 | $251.90 | $250.57 | 88,200 |
| 23/08/2024 | $251.83 | $251.33 | $251.90 | $250.63 | 87,900 |
| 22/08/2024 | $251.20 | $251.46 | $251.56 | $250.16 | 60,000 |
| 21/08/2024 | $250.79 | $249.17 | $251.01 | $249.10 | 92,800 |
| 20/08/2024 | $248.73 | $248.99 | $249.18 | $248.41 | 85,700 |
| 19/08/2024 | $249.13 | $250.05 | $250.48 | $248.71 | 146,300 |
| 16/08/2024 | $248.86 | $250.40 | $250.47 | $248.62 | 96,600 |
| 15/08/2024 | $251.39 | $250.60 | $251.60 | $250.47 | 164,000 |
| 14/08/2024 | $249.07 | $248.80 | $249.63 | $248.74 | 84,400 |
| 13/08/2024 | $247.35 | $246.92 | $247.64 | $246.59 | 87,200 |
| 12/08/2024 | $247.35 | $248.46 | $248.67 | $247.07 | 148,300 |
| 09/08/2024 | $247.62 | $247.27 | $248.23 | $247.10 | 302,700 |
| 08/08/2024 | $247.03 | $248.58 | $248.78 | $246.73 | 166,800 |
| 07/08/2024 | $246.39 | $247.23 | $247.31 | $245.74 | 268,600 |
| 06/08/2024 | $244.87 | $246.18 | $247.83 | $244.70 | 403,400 |
| 02/08/2024 | $248.81 | $245.75 | $249.03 | $245.74 | 574,100 |
| 01/08/2024 | $247.95 | $244.78 | $248.07 | $244.53 | 282,500 |
| 31/07/2024 | $245.55 | $245.47 | $246.10 | $244.99 | 187,700 |
| 30/07/2024 | $244.37 | $245.05 | $245.77 | $244.33 | 127,500 |
| 29/07/2024 | $243.85 | $244.04 | $245.36 | $243.69 | 113,800 |
| 26/07/2024 | $243.09 | $244.24 | $244.99 | $242.80 | 137,800 |
| 25/07/2024 | $242.74 | $241.49 | $243.80 | $240.35 | 246,900 |
| 24/07/2024 | $248.37 | $248.28 | $249.99 | $247.64 | 151,700 |
| 23/07/2024 | $249.20 | $250.27 | $250.44 | $248.92 | 105,700 |
| 22/07/2024 | $249.78 | $248.90 | $249.98 | $248.81 | 135,600 |
| 19/07/2024 | $247.72 | $247.74 | $248.31 | $246.97 | 115,400 |
Graphs are not available, please refer to the detailed table