Quotes and Market Data
Find a quote
Republic Services
246.00 Down -0.11 (-0.04 %)
Delayed : 2025/04/28 20:00:00
- Previous close $246.11
- Opening $242.92
- Price Ask $233.06
- Price Bid $233.06
- Size Bid 1
- Size Ask 4
- Today High $246.57
- Today Low $242.36
- 52 Weeks High $249.73
- 52 Weeks Low $180.92
- Volume 1,480,408
Fundamentals
- P/E Ratio : 37.12
- Earnings/Share : 4.78
- Dividends/Share : $0.58
- Current Div. Yield : 0.94
- Market Cap (M) : 76,908.64
- Shares Out (M) : 312.50
- Exchange : XNYS
- Ex Dividend Date : 2025/07/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $246.11 | Up $0.10 | $246.11 | $245.88 | 332,593 |
| 03:59 PM | $246.01 | Down $ -0.33 | $246.42 | $245.99 | 51,406 |
| 03:58 PM | $246.34 | Down $ -0.02 | $246.57 | $246.33 | 26,445 |
| 03:57 PM | $246.36 | Up $0.31 | $246.39 | $246.06 | 7,521 |
| 03:56 PM | $246.05 | Down $ -0.16 | $246.23 | $246.03 | 6,762 |
| 03:55 PM | $246.21 | Up $0.28 | $246.22 | $245.83 | 11,122 |
| 03:54 PM | $245.93 | Up $0.02 | $246.07 | $245.91 | 3,541 |
| 03:53 PM | $245.92 | Down $ -0.05 | $246.09 | $245.92 | 2,171 |
| 03:52 PM | $245.96 | Up $0.37 | $246.03 | $245.60 | 13,128 |
| 03:51 PM | $245.60 | Down $ -0.12 | $245.74 | $245.56 | 3,175 |
| 03:50 PM | $245.71 | Up $0.15 | $245.74 | $245.51 | 4,354 |
| 03:49 PM | $245.56 | Down $ -0.07 | $245.72 | $245.53 | 1,525 |
| 03:48 PM | $245.63 | Down $ -0.12 | $245.85 | $245.63 | 10,967 |
| 03:47 PM | $245.75 | Up $0.05 | $245.83 | $245.69 | 5,300 |
| 03:46 PM | $245.70 | Down $ -0.14 | $245.76 | $245.64 | 1,479 |
| 03:45 PM | $245.84 | Up $0.05 | $245.84 | $245.76 | 4,724 |
| 03:44 PM | $245.79 | Down $0.00 | $245.87 | $245.72 | 4,326 |
| 03:43 PM | $245.80 | Down $ -0.02 | $245.81 | $245.74 | 2,048 |
| 03:42 PM | $245.81 | Down $ -0.08 | $245.87 | $245.75 | 4,371 |
| 03:41 PM | $245.89 | Down $ -0.01 | $245.89 | $245.82 | 1,257 |
| 03:40 PM | $245.90 | Down $ -0.11 | $245.93 | $245.82 | 800 |
| 03:39 PM | $246.01 | Up $0.05 | $246.01 | $245.90 | 819 |
| 03:38 PM | $245.96 | Up $0.17 | $245.96 | $245.80 | 805 |
| 03:37 PM | $245.80 | Down $ -0.02 | $245.90 | $245.80 | 1,094 |
| 03:36 PM | $245.81 | Down $ -0.09 | $245.81 | $245.81 | 300 |
| 03:35 PM | $245.90 | Up $0.28 | $245.98 | $245.23 | 10,629 |
| 03:34 PM | $245.63 | Down $ -0.21 | $245.84 | $245.63 | 1,300 |
| 03:33 PM | $245.83 | Up $0.02 | $245.92 | $245.83 | 1,600 |
| 03:32 PM | $245.81 | Down $ -0.12 | $245.94 | $245.78 | 2,900 |
| 03:31 PM | $245.93 | Up $0.01 | $245.93 | $245.81 | 1,003 |
| 03:30 PM | $245.92 | Up $0.04 | $245.95 | $245.88 | 1,000 |
| 03:29 PM | $245.88 | Up $0.04 | $246.00 | $245.77 | 1,639 |
| 03:28 PM | $245.84 | Down $ -0.01 | $245.89 | $245.72 | 2,556 |
| 03:27 PM | $245.85 | Down $ -0.04 | $245.85 | $245.68 | 1,098 |
| 03:26 PM | $245.89 | Up $0.08 | $245.89 | $245.83 | 523 |
| 03:25 PM | $245.81 | Down $ -0.08 | $245.88 | $245.75 | 1,000 |
| 03:24 PM | $245.89 | Up $0.03 | $245.89 | $245.84 | 1,045 |
| 03:23 PM | $245.86 | Down $ -0.03 | $245.94 | $245.82 | 961 |
| 03:22 PM | $245.89 | Down $ -0.08 | $245.94 | $245.85 | 690 |
| 03:21 PM | $245.97 | Up $0.02 | $246.03 | $245.95 | 1,484 |
| 03:20 PM | $245.95 | Down $ -0.05 | $246.04 | $245.89 | 3,201 |
| 03:19 PM | $246.00 | Down $ -0.03 | $246.03 | $246.00 | 1,000 |
| 03:18 PM | $246.02 | Down $ -0.09 | $246.04 | $246.02 | 703 |
| 03:17 PM | $246.12 | Down $ -0.01 | $246.12 | $245.99 | 1,100 |
| 03:16 PM | $246.13 | Up $0.04 | $246.13 | $246.03 | 654 |
| 03:15 PM | $246.09 | Up $0.01 | $246.12 | $246.09 | 200 |
| 03:14 PM | $246.08 | Up $0.26 | $246.08 | $245.84 | 1,144 |
| 03:13 PM | $245.82 | Down $0.00 | $245.85 | $245.82 | 815 |
| 03:12 PM | $245.83 | Down $ -0.05 | $245.83 | $245.83 | 100 |
| 03:11 PM | $245.88 | Down $ -0.01 | $245.92 | $245.77 | 1,500 |
| 03:10 PM | $245.89 | Up $0.05 | $245.91 | $245.87 | 888 |
| 03:09 PM | $245.84 | Up $0.07 | $245.84 | $245.77 | 801 |
| 03:08 PM | $245.77 | Up $0.10 | $245.79 | $245.67 | 4,212 |
| 03:07 PM | $245.67 | Up $0.09 | $245.69 | $245.67 | 1,452 |
| 03:06 PM | $245.58 | Up $0.00 | $245.66 | $245.57 | 600 |
| 03:05 PM | $245.58 | Down $ -0.03 | $245.62 | $245.54 | 1,112 |
| 03:04 PM | $245.61 | Down $ -0.18 | $245.73 | $245.56 | 1,809 |
| 03:03 PM | $245.79 | Up $0.12 | $245.79 | $245.68 | 750 |
| 03:02 PM | $245.67 | Up $0.45 | $245.69 | $245.34 | 4,643 |
| 03:01 PM | $245.22 | Down $ -0.16 | $245.45 | $245.22 | 505 |
| 03:00 PM | $245.38 | Up $0.03 | $245.38 | $245.32 | 600 |
| 02:59 PM | $245.35 | Down $ -0.07 | $245.46 | $245.29 | 1,512 |
| 02:58 PM | $245.42 | Up $0.00 | $245.53 | $245.42 | 2,200 |
| 02:57 PM | $245.42 | Down $ -0.10 | $245.43 | $245.42 | 700 |
| 02:56 PM | $245.52 | Up $0.20 | $245.52 | $245.27 | 2,135 |
| 02:55 PM | $245.32 | Up $0.04 | $245.32 | $245.18 | 1,300 |
| 02:54 PM | $245.28 | Up $0.00 | $245.39 | $245.21 | 3,239 |
| 02:53 PM | $245.28 | Up $0.03 | $245.34 | $245.23 | 1,123 |
| 02:52 PM | $245.25 | Down $ -0.07 | $245.48 | $245.25 | 720 |
| 02:51 PM | $245.32 | Down $ -0.11 | $245.33 | $245.31 | 600 |
| 02:50 PM | $245.43 | Up $0.01 | $245.48 | $245.32 | 1,199 |
| 02:49 PM | $245.42 | Down $ -0.03 | $245.54 | $245.34 | 2,100 |
| 02:48 PM | $245.45 | Up $0.06 | $245.69 | $245.36 | 4,395 |
| 02:47 PM | $245.39 | Up $0.08 | $245.39 | $245.34 | 200 |
| 02:46 PM | $245.31 | Up $0.13 | $245.39 | $245.19 | 1,100 |
| 02:45 PM | $245.19 | Down $0.00 | $245.23 | $245.10 | 1,700 |
| 02:44 PM | $245.19 | Up $0.00 | $245.28 | $245.18 | 1,197 |
| 02:43 PM | $245.19 | Up $0.00 | $245.29 | $245.19 | 1,167 |
| 02:42 PM | $245.19 | Up $0.00 | $245.29 | $245.19 | 400 |
| 02:41 PM | $245.19 | Up $0.00 | $245.27 | $245.09 | 2,052 |
| 02:40 PM | $245.19 | Up $0.03 | $245.19 | $245.13 | 313 |
| 02:39 PM | $245.16 | Down $ -0.02 | $245.25 | $245.10 | 701 |
| 02:38 PM | $245.18 | Up $0.02 | $245.18 | $245.09 | 300 |
| 02:37 PM | $245.16 | Up $0.15 | $245.25 | $245.09 | 670 |
| 02:36 PM | $245.01 | Up $0.08 | $245.01 | $244.99 | 662 |
| 02:35 PM | $244.93 | Down $ -0.02 | $245.00 | $244.93 | 300 |
| 02:34 PM | $244.95 | Down $ -0.25 | $245.22 | $244.95 | 3,402 |
| 02:33 PM | $245.20 | Up $0.07 | $245.21 | $245.08 | 3,346 |
| 02:32 PM | $245.13 | Down $ -0.03 | $245.18 | $245.10 | 744 |
| 02:31 PM | $245.16 | Up $0.07 | $245.17 | $244.97 | 800 |
| 02:30 PM | $245.09 | Up $0.10 | $245.09 | $244.99 | 303 |
| 02:29 PM | $244.99 | Up $0.15 | $244.99 | $244.87 | 1,660 |
| 02:28 PM | $244.84 | Up $0.09 | $244.98 | $244.83 | 546 |
| 02:27 PM | $244.75 | Up $0.03 | $244.79 | $244.61 | 769 |
| 02:26 PM | $244.72 | Down $ -0.02 | $244.75 | $244.60 | 500 |
| 02:25 PM | $244.74 | Up $0.13 | $244.74 | $244.60 | 1,101 |
| 02:24 PM | $244.61 | Up $0.16 | $244.63 | $244.48 | 700 |
| 02:23 PM | $244.45 | Up $0.18 | $244.49 | $244.33 | 1,377 |
| 02:22 PM | $244.27 | Down $ -0.10 | $244.36 | $244.27 | 200 |
| 02:21 PM | $244.37 | Up $0.00 | $244.37 | $244.28 | 541 |
| 02:20 PM | $244.37 | Down $ -0.01 | $244.40 | $244.27 | 1,032 |
| 02:19 PM | $244.38 | Down $ -0.01 | $244.38 | $244.34 | 200 |
| 02:18 PM | $244.39 | Down $ -0.01 | $244.39 | $244.28 | 400 |
| 02:17 PM | $244.40 | Up $0.03 | $244.40 | $244.30 | 585 |
| 02:16 PM | $244.38 | Down $ -0.01 | $244.38 | $244.28 | 493 |
| 02:15 PM | $244.39 | Down $ -0.01 | $244.39 | $244.39 | 100 |
| 02:14 PM | $244.40 | Up $0.13 | $244.40 | $244.29 | 1,004 |
| 02:13 PM | $244.27 | Down $ -0.01 | $244.27 | $244.27 | 300 |
| 02:12 PM | $244.28 | Down $ -0.25 | $244.71 | $244.27 | 2,471 |
| 02:11 PM | $244.53 | Down $ -0.03 | $244.56 | $244.47 | 800 |
| 02:10 PM | $244.57 | Down $ -0.06 | $244.74 | $244.50 | 2,600 |
| 02:09 PM | $244.63 | Down $ -0.01 | $244.80 | $244.63 | 1,300 |
| 02:08 PM | $244.64 | Up $0.00 | $244.74 | $244.64 | 900 |
| 02:07 PM | $244.64 | Up $0.01 | $244.64 | $244.64 | 200 |
| 02:06 PM | $244.63 | Up $0.15 | $244.65 | $244.51 | 900 |
| 02:05 PM | $244.48 | Down $ -0.14 | $244.48 | $244.48 | 200 |
| 02:03 PM | $244.61 | Up $0.15 | $244.61 | $244.47 | 300 |
| 02:03 PM | $244.61 | Up $0.00 | $244.61 | $244.47 | 0 |
| 02:02 PM | $244.47 | Up $0.00 | $244.60 | $244.47 | 346 |
| 02:01 PM | $244.46 | Down $ -0.02 | $244.48 | $244.30 | 2,413 |
| 02:00 PM | $244.48 | Up $0.00 | $244.60 | $244.48 | 900 |
| 01:59 PM | $244.48 | Down $ -0.05 | $244.59 | $244.48 | 800 |
| 01:58 PM | $244.53 | Up $0.17 | $244.61 | $244.28 | 13,761 |
| 01:57 PM | $244.36 | Down $ -0.01 | $244.36 | $244.36 | 122 |
| 01:56 PM | $244.37 | Up $0.05 | $244.37 | $244.33 | 200 |
| 01:55 PM | $244.32 | Up $0.08 | $244.32 | $244.31 | 285 |
| 01:54 PM | $244.24 | Up $0.02 | $244.27 | $244.16 | 400 |
| 01:53 PM | $244.22 | Up $0.09 | $244.27 | $244.22 | 200 |
| 01:52 PM | $244.13 | Down $ -0.01 | $244.23 | $244.05 | 2,374 |
| 01:51 PM | $244.14 | Down $ -0.03 | $244.15 | $244.14 | 200 |
| 01:50 PM | $244.17 | Up $0.15 | $244.17 | $244.17 | 100 |
| 01:49 PM | $244.02 | Down $ -0.15 | $244.06 | $244.02 | 1,260 |
| 01:47 PM | $244.17 | Up $0.08 | $244.17 | $244.10 | 200 |
| 01:47 PM | $244.17 | Up $0.00 | $244.17 | $244.10 | 0 |
| 01:46 PM | $244.09 | Up $0.07 | $244.09 | $244.01 | 700 |
| 01:45 PM | $244.02 | Down $ -0.06 | $244.04 | $243.99 | 500 |
| 01:44 PM | $244.08 | Up $0.19 | $244.08 | $243.96 | 1,313 |
| 01:43 PM | $243.89 | Down $ -0.10 | $243.96 | $243.88 | 700 |
| 01:42 PM | $243.99 | Down $ -0.10 | $243.99 | $243.99 | 650 |
| 01:41 PM | $244.09 | Up $0.14 | $244.09 | $244.04 | 200 |
| 01:40 PM | $243.95 | Up $0.04 | $243.95 | $243.87 | 200 |
| 01:39 PM | $243.91 | Up $0.09 | $243.91 | $243.91 | 100 |
| 01:38 PM | $243.82 | Up $0.12 | $243.82 | $243.74 | 525 |
| 01:37 PM | $243.70 | Up $0.00 | $243.70 | $243.70 | 200 |
| 01:36 PM | $243.70 | Down $ -0.18 | $243.73 | $243.57 | 1,501 |
| 01:35 PM | $243.88 | Up $0.21 | $243.88 | $243.72 | 310 |
| 01:34 PM | $243.67 | Up $0.11 | $243.67 | $243.58 | 300 |
| 01:32 PM | $243.56 | Up $0.13 | $243.57 | $243.55 | 540 |
| 01:32 PM | $243.56 | Up $0.00 | $243.57 | $243.55 | 0 |
| 01:31 PM | $243.43 | Down $ -0.29 | $243.65 | $243.41 | 1,670 |
| 01:30 PM | $243.72 | Up $0.12 | $243.72 | $243.57 | 1,700 |
| 01:29 PM | $243.60 | Down $ -0.02 | $243.62 | $243.60 | 720 |
| 01:28 PM | $243.62 | Down $ -0.22 | $243.85 | $243.56 | 1,598 |
| 01:27 PM | $243.84 | Down $ -0.04 | $243.97 | $243.78 | 1,280 |
| 01:26 PM | $243.88 | Up $0.14 | $243.89 | $243.82 | 400 |
| 01:25 PM | $243.74 | Up $0.16 | $243.74 | $243.62 | 1,709 |
| 01:24 PM | $243.58 | Up $0.01 | $243.58 | $243.53 | 302 |
| 01:23 PM | $243.57 | Up $0.00 | $243.61 | $243.56 | 600 |
| 01:22 PM | $243.57 | Down $ -0.07 | $243.57 | $243.57 | 100 |
| 01:21 PM | $243.64 | Up $0.13 | $243.64 | $243.57 | 200 |
| 01:20 PM | $243.51 | Down $ -0.13 | $243.53 | $243.51 | 455 |
| 01:19 PM | $243.64 | Up $0.11 | $243.64 | $243.64 | 100 |
| 01:18 PM | $243.53 | Down $ -0.16 | $243.65 | $243.53 | 819 |
| 01:17 PM | $243.70 | Down $ -0.11 | $243.70 | $243.70 | 100 |
| 01:16 PM | $243.80 | Up $0.14 | $243.80 | $243.70 | 1,216 |
| 01:15 PM | $243.66 | Down $ -0.05 | $243.79 | $243.66 | 1,003 |
| 01:14 PM | $243.71 | Down $ -0.05 | $243.71 | $243.65 | 300 |
| 01:13 PM | $243.76 | Up $0.19 | $243.76 | $243.67 | 701 |
| 01:12 PM | $243.58 | Down $ -0.11 | $243.58 | $243.58 | 200 |
| 01:10 PM | $243.68 | Up $0.00 | $243.69 | $243.68 | 200 |
| 01:10 PM | $243.68 | Up $0.00 | $243.69 | $243.68 | 0 |
| 01:09 PM | $243.68 | Down $0.00 | $243.69 | $243.66 | 500 |
| 01:08 PM | $243.69 | Down $0.00 | $243.70 | $243.62 | 500 |
| 01:07 PM | $243.69 | Down $ -0.18 | $243.85 | $243.62 | 839 |
| 01:06 PM | $243.87 | Down $ -0.04 | $243.87 | $243.74 | 1,612 |
| 01:05 PM | $243.91 | Down $ -0.02 | $243.91 | $243.91 | 200 |
| 01:03 PM | $243.93 | Up $0.03 | $243.93 | $243.93 | 800 |
| 01:03 PM | $243.93 | Up $0.00 | $243.93 | $243.93 | 0 |
| 01:02 PM | $243.90 | Down $ -0.05 | $243.94 | $243.90 | 600 |
| 01:01 PM | $243.95 | Down $ -0.03 | $244.07 | $243.95 | 300 |
| 01:00 PM | $243.98 | Up $0.23 | $243.98 | $243.76 | 1,720 |
| 12:59 PM | $243.75 | Up $0.07 | $243.75 | $243.69 | 700 |
| 12:58 PM | $243.68 | Up $0.07 | $243.68 | $243.57 | 1,658 |
| 12:57 PM | $243.61 | Up $0.07 | $243.61 | $243.49 | 600 |
| 12:56 PM | $243.54 | Down $ -0.23 | $243.76 | $243.54 | 2,540 |
| 12:55 PM | $243.77 | Down $ -0.10 | $243.98 | $243.77 | 200 |
| 12:54 PM | $243.87 | Up $0.00 | $243.87 | $243.87 | 300 |
| 12:53 PM | $243.87 | Down $ -0.20 | $243.96 | $243.80 | 1,110 |
| 12:52 PM | $244.08 | Up $0.07 | $244.08 | $244.08 | 100 |
| 12:51 PM | $244.00 | Down $ -0.19 | $244.05 | $243.96 | 900 |
| 12:50 PM | $244.19 | Up $0.00 | $244.19 | $244.08 | 200 |
| 12:49 PM | $244.19 | Down $ -0.01 | $244.19 | $243.96 | 420 |
| 12:48 PM | $244.20 | Up $0.18 | $244.20 | $244.03 | 300 |
| 12:46 PM | $244.02 | Up $0.09 | $244.02 | $244.02 | 400 |
| 12:46 PM | $244.02 | Up $0.00 | $244.02 | $244.02 | 0 |
| 12:45 PM | $243.93 | Down $ -0.09 | $244.03 | $243.93 | 900 |
| 12:44 PM | $244.02 | Up $0.10 | $244.04 | $243.92 | 990 |
| 12:43 PM | $243.92 | Up $0.05 | $243.93 | $243.92 | 200 |
| 12:42 PM | $243.87 | Down $ -0.01 | $244.03 | $243.87 | 793 |
| 12:41 PM | $243.89 | Up $0.10 | $243.93 | $243.89 | 200 |
| 12:39 PM | $243.79 | Down $ -0.25 | $243.79 | $243.79 | 100 |
| 12:39 PM | $243.79 | Up $0.00 | $243.79 | $243.79 | 0 |
| 12:38 PM | $244.03 | Up $0.00 | $244.03 | $243.89 | 487 |
| 12:37 PM | $244.03 | Up $0.10 | $244.03 | $243.89 | 200 |
| 12:36 PM | $243.93 | Up $0.03 | $243.93 | $243.93 | 100 |
| 12:35 PM | $243.90 | Up $0.21 | $243.90 | $243.70 | 700 |
| 12:34 PM | $243.69 | Down $ -0.04 | $243.79 | $243.69 | 1,116 |
| 12:33 PM | $243.73 | Down $ -0.12 | $243.85 | $243.73 | 2,692 |
| 12:32 PM | $243.85 | Down $ -0.16 | $244.00 | $243.85 | 2,570 |
| 12:31 PM | $244.01 | Down $ -0.11 | $244.12 | $244.00 | 1,021 |
| 12:30 PM | $244.12 | Up $0.01 | $244.12 | $244.01 | 825 |
| 12:29 PM | $244.11 | Down $ -0.02 | $244.11 | $244.11 | 200 |
| 12:26 PM | $244.13 | Up $0.10 | $244.13 | $244.13 | 100 |
| 12:26 PM | $244.13 | Up $0.00 | $244.13 | $244.13 | 0 |
| 12:26 PM | $244.13 | Up $0.00 | $244.13 | $244.13 | 0 |
| 12:25 PM | $244.03 | Down $ -0.08 | $244.11 | $243.98 | 513 |
| 12:24 PM | $244.11 | Up $0.27 | $244.11 | $243.83 | 2,975 |
| 12:23 PM | $243.84 | Down $ -0.04 | $243.88 | $243.84 | 200 |
| 12:22 PM | $243.88 | Up $0.01 | $243.88 | $243.88 | 100 |
| 12:21 PM | $243.87 | Down $ -0.01 | $244.01 | $243.75 | 1,432 |
| 12:20 PM | $243.88 | Up $0.00 | $243.88 | $243.88 | 100 |
| 12:19 PM | $243.88 | Down $ -0.09 | $244.01 | $243.88 | 5,800 |
| 12:18 PM | $243.97 | Down $ -0.01 | $243.97 | $243.88 | 400 |
| 12:17 PM | $243.98 | Up $0.06 | $243.98 | $243.98 | 100 |
| 12:16 PM | $243.92 | Up $0.01 | $243.93 | $243.85 | 950 |
| 12:15 PM | $243.91 | Up $0.18 | $243.91 | $243.62 | 977 |
| 12:14 PM | $243.73 | Down $ -0.02 | $243.73 | $243.71 | 438 |
| 12:13 PM | $243.75 | Up $0.07 | $243.75 | $243.60 | 400 |
| 12:12 PM | $243.68 | Up $0.14 | $243.68 | $243.68 | 100 |
| 12:11 PM | $243.54 | Up $0.01 | $243.54 | $243.53 | 300 |
| 12:10 PM | $243.53 | Up $0.01 | $243.53 | $243.51 | 210 |
| 12:09 PM | $243.52 | Up $0.04 | $243.52 | $243.52 | 200 |
| 12:08 PM | $243.48 | Up $0.10 | $243.48 | $243.42 | 505 |
| 12:07 PM | $243.38 | Down $ -0.08 | $243.38 | $243.38 | 100 |
| 12:06 PM | $243.46 | Down $ -0.01 | $243.46 | $243.46 | 100 |
| 12:05 PM | $243.47 | Up $0.02 | $243.47 | $243.35 | 1,490 |
| 12:04 PM | $243.45 | Up $0.00 | $243.45 | $243.45 | 100 |
| 12:03 PM | $243.45 | Down $ -0.03 | $243.45 | $243.45 | 400 |
| 12:02 PM | $243.48 | Down $ -0.13 | $243.62 | $243.30 | 4,466 |
| 12:01 PM | $243.61 | Down $ -0.13 | $243.75 | $243.61 | 805 |
| 12:00 PM | $243.74 | Down $ -0.12 | $243.76 | $243.74 | 740 |
| 11:59 AM | $243.86 | Down $ -0.01 | $243.97 | $243.83 | 801 |
| 11:58 AM | $243.87 | Up $0.03 | $243.98 | $243.87 | 1,924 |
| 11:57 AM | $243.84 | Down $ -0.01 | $243.84 | $243.84 | 100 |
| 11:56 AM | $243.85 | Down $ -0.08 | $243.88 | $243.85 | 500 |
| 11:55 AM | $243.93 | Down $ -0.07 | $244.01 | $243.93 | 320 |
| 11:54 AM | $244.00 | Down $ -0.29 | $244.23 | $243.96 | 3,294 |
| 11:53 AM | $244.29 | Up $0.06 | $244.35 | $244.23 | 500 |
| 11:52 AM | $244.23 | Up $0.18 | $244.35 | $244.00 | 4,700 |
| 11:51 AM | $244.05 | Up $0.18 | $244.17 | $244.00 | 10,501 |
| 11:49 AM | $243.87 | Down $ -0.04 | $243.87 | $243.87 | 100 |
| 11:49 AM | $243.87 | Up $0.00 | $243.87 | $243.87 | 0 |
| 11:48 AM | $243.91 | Down $ -0.03 | $243.98 | $243.81 | 1,061 |
| 11:47 AM | $243.94 | Up $0.00 | $243.94 | $243.94 | 100 |
| 11:46 AM | $243.94 | Down $ -0.06 | $243.94 | $243.94 | 100 |
| 11:45 AM | $244.00 | Up $0.10 | $244.00 | $243.94 | 500 |
| 11:44 AM | $243.90 | Down $ -0.03 | $243.90 | $243.86 | 300 |
| 11:43 AM | $243.93 | Up $0.03 | $244.14 | $243.93 | 300 |
| 11:42 AM | $243.90 | Down $ -0.04 | $244.07 | $243.90 | 3,617 |
| 11:41 AM | $243.94 | Down $ -0.01 | $244.00 | $243.92 | 500 |
| 11:40 AM | $243.95 | Up $0.07 | $244.05 | $243.91 | 2,562 |
| 11:39 AM | $243.88 | Down $ -0.03 | $243.91 | $243.88 | 1,575 |
| 11:38 AM | $243.91 | Up $0.00 | $243.91 | $243.91 | 100 |
| 11:37 AM | $243.91 | Down $ -0.12 | $243.91 | $243.86 | 200 |
| 11:36 AM | $244.03 | Up $0.12 | $244.03 | $243.91 | 200 |
| 11:35 AM | $243.91 | Up $0.07 | $243.91 | $243.83 | 555 |
| 11:34 AM | $243.84 | Down $ -0.09 | $243.84 | $243.84 | 700 |
| 11:33 AM | $243.94 | Up $0.00 | $243.94 | $243.94 | 100 |
| 11:32 AM | $243.94 | Down $ -0.09 | $243.94 | $243.88 | 3,334 |
| 11:31 AM | $244.02 | Up $0.02 | $244.02 | $243.95 | 500 |
| 11:30 AM | $244.00 | Down $ -0.03 | $244.11 | $243.85 | 793 |
| 11:29 AM | $244.03 | Down $ -0.12 | $244.12 | $243.99 | 1,365 |
| 11:28 AM | $244.15 | Up $0.11 | $244.15 | $244.09 | 301 |
| 11:27 AM | $244.04 | Up $0.05 | $244.04 | $244.01 | 897 |
| 11:26 AM | $243.99 | Up $0.36 | $243.99 | $243.53 | 1,557 |
| 11:25 AM | $243.63 | Down $ -0.16 | $243.75 | $243.63 | 1,011 |
| 11:24 AM | $243.80 | Up $0.01 | $243.80 | $243.67 | 558 |
| 11:23 AM | $243.78 | Down $ -0.03 | $243.80 | $243.78 | 208 |
| 11:22 AM | $243.81 | Down $ -0.09 | $243.82 | $243.75 | 500 |
| 11:21 AM | $243.90 | Down $ -0.13 | $243.91 | $243.85 | 500 |
| 11:20 AM | $244.03 | Down $ -0.06 | $244.12 | $243.93 | 5,810 |
| 11:17 AM | $244.09 | Up $0.00 | $244.09 | $243.93 | 807 |
| 11:17 AM | $244.09 | Up $0.00 | $244.09 | $243.93 | 0 |
| 11:17 AM | $244.09 | Up $0.00 | $244.09 | $243.93 | 0 |
| 11:16 AM | $244.09 | Up $0.07 | $244.09 | $243.99 | 204 |
| 11:15 AM | $244.02 | Down $ -0.23 | $244.27 | $244.02 | 870 |
| 11:14 AM | $244.25 | Down $ -0.04 | $244.35 | $244.25 | 1,410 |
| 11:13 AM | $244.29 | Up $0.13 | $244.33 | $244.20 | 7,483 |
| 11:12 AM | $244.17 | Up $0.02 | $244.18 | $244.14 | 698 |
| 11:10 AM | $244.15 | Down $ -0.08 | $244.15 | $244.15 | 187 |
| 11:10 AM | $244.15 | Up $0.00 | $244.15 | $244.15 | 0 |
| 11:09 AM | $244.23 | Up $0.06 | $244.23 | $244.14 | 204 |
| 11:08 AM | $244.16 | Down $ -0.26 | $244.32 | $244.16 | 500 |
| 11:07 AM | $244.42 | Down $ -0.12 | $244.56 | $244.42 | 771 |
| 11:05 AM | $244.54 | Down $ -0.15 | $244.67 | $244.54 | 200 |
| 11:05 AM | $244.54 | Up $0.00 | $244.67 | $244.54 | 0 |
| 11:04 AM | $244.69 | Up $0.17 | $244.70 | $244.61 | 300 |
| 11:03 AM | $244.52 | Down $ -0.33 | $244.71 | $244.52 | 2,423 |
| 11:02 AM | $244.86 | Down $ -0.01 | $244.89 | $244.80 | 786 |
| 11:01 AM | $244.86 | Down $ -0.03 | $244.94 | $244.71 | 2,493 |
| 11:00 AM | $244.90 | Down $ -0.05 | $244.94 | $244.72 | 1,251 |
| 10:59 AM | $244.95 | Down $ -0.02 | $244.95 | $244.95 | 1,200 |
| 10:58 AM | $244.97 | Down $ -0.04 | $245.09 | $244.97 | 1,058 |
| 10:57 AM | $245.01 | Down $0.00 | $245.11 | $244.72 | 1,800 |
| 10:56 AM | $245.02 | Down $ -0.01 | $245.02 | $245.02 | 200 |
| 10:55 AM | $245.02 | Up $0.14 | $245.06 | $244.88 | 400 |
| 10:54 AM | $244.89 | Up $0.07 | $245.01 | $244.81 | 4,072 |
| 10:53 AM | $244.81 | Down $ -0.03 | $244.84 | $244.72 | 1,100 |
| 10:52 AM | $244.84 | Up $0.06 | $244.96 | $244.82 | 3,108 |
| 10:51 AM | $244.78 | Down $ -0.03 | $244.82 | $244.67 | 1,176 |
| 10:50 AM | $244.81 | Up $0.03 | $244.84 | $244.75 | 700 |
| 10:49 AM | $244.79 | Down $0.00 | $244.79 | $244.79 | 100 |
| 10:48 AM | $244.79 | Down $ -0.02 | $244.79 | $244.79 | 100 |
| 10:47 AM | $244.81 | Up $0.00 | $244.82 | $244.75 | 1,301 |
| 10:46 AM | $244.81 | Up $0.17 | $244.81 | $244.64 | 481 |
| 10:45 AM | $244.64 | Up $0.01 | $244.64 | $244.50 | 903 |
| 10:43 AM | $244.63 | Up $0.33 | $244.63 | $244.25 | 959 |
| 10:43 AM | $244.63 | Up $0.00 | $244.63 | $244.25 | 0 |
| 10:42 AM | $244.30 | Up $0.22 | $244.30 | $244.09 | 1,400 |
| 10:41 AM | $244.09 | Down $ -0.10 | $244.19 | $244.09 | 1,300 |
| 10:40 AM | $244.19 | Up $0.13 | $244.34 | $244.05 | 450 |
| 10:39 AM | $244.06 | Up $0.22 | $244.37 | $244.06 | 711 |
| 10:37 AM | $243.84 | Down $ -0.18 | $243.84 | $243.84 | 165 |
| 10:37 AM | $243.84 | Up $0.00 | $243.84 | $243.84 | 0 |
| 10:36 AM | $244.02 | Up $0.15 | $244.02 | $243.87 | 1,060 |
| 10:35 AM | $243.87 | Up $0.11 | $243.87 | $243.77 | 300 |
| 10:34 AM | $243.76 | Up $0.12 | $243.79 | $243.57 | 1,017 |
| 10:33 AM | $243.64 | Up $0.06 | $243.64 | $243.50 | 1,100 |
| 10:32 AM | $243.58 | Up $0.00 | $243.58 | $243.52 | 822 |
| 10:31 AM | $243.57 | Down $ -0.25 | $243.81 | $243.52 | 5,298 |
| 10:30 AM | $243.82 | Down $ -0.12 | $243.82 | $243.62 | 2,805 |
| 10:29 AM | $243.93 | Down $ -0.13 | $244.01 | $243.76 | 1,425 |
| 10:28 AM | $244.06 | Up $0.08 | $244.06 | $243.79 | 1,858 |
| 10:27 AM | $243.98 | Up $0.04 | $243.98 | $243.80 | 1,080 |
| 10:26 AM | $243.94 | Up $0.00 | $243.96 | $243.94 | 1,350 |
| 10:25 AM | $243.94 | Down $0.00 | $243.94 | $243.94 | 100 |
| 10:24 AM | $243.94 | Up $0.03 | $243.94 | $243.92 | 800 |
| 10:23 AM | $243.92 | Up $0.17 | $243.92 | $243.65 | 3,852 |
| 10:22 AM | $243.74 | Down $ -0.35 | $244.04 | $243.74 | 1,100 |
| 10:21 AM | $244.10 | Up $0.10 | $244.10 | $244.01 | 1,109 |
| 10:20 AM | $243.99 | Up $0.24 | $243.99 | $243.84 | 533 |
| 10:19 AM | $243.75 | Up $0.02 | $243.75 | $243.70 | 200 |
| 10:18 AM | $243.73 | Down $ -0.07 | $243.88 | $243.64 | 919 |
| 10:17 AM | $243.80 | Up $0.21 | $243.86 | $243.60 | 500 |
| 10:16 AM | $243.59 | Up $0.22 | $243.73 | $243.52 | 900 |
| 10:14 AM | $243.38 | Up $0.15 | $243.42 | $243.38 | 1,000 |
| 10:14 AM | $243.38 | Up $0.00 | $243.42 | $243.38 | 0 |
| 10:13 AM | $243.23 | Up $0.06 | $243.23 | $243.23 | 100 |
| 10:12 AM | $243.17 | Down $ -0.22 | $243.25 | $243.05 | 501 |
| 10:11 AM | $243.39 | Up $0.17 | $243.43 | $242.99 | 1,000 |
| 10:10 AM | $243.21 | Up $0.23 | $243.21 | $242.98 | 400 |
| 10:09 AM | $242.98 | Down $ -0.02 | $242.98 | $242.98 | 300 |
| 10:08 AM | $243.00 | Down $ -0.19 | $243.07 | $242.71 | 4,122 |
| 10:07 AM | $243.18 | Up $0.11 | $243.18 | $243.18 | 108 |
| 10:06 AM | $243.07 | Down $ -0.18 | $243.25 | $243.01 | 1,235 |
| 10:05 AM | $243.25 | Down $ -0.23 | $243.51 | $243.08 | 2,300 |
| 10:04 AM | $243.48 | Down $ -0.02 | $243.50 | $243.24 | 624 |
| 10:03 AM | $243.50 | Up $0.09 | $243.52 | $243.50 | 200 |
| 10:02 AM | $243.41 | Down $ -0.06 | $243.43 | $243.26 | 1,130 |
| 10:01 AM | $243.47 | Down $ -0.36 | $243.55 | $243.47 | 200 |
| 10:00 AM | $243.83 | Up $0.28 | $243.83 | $243.45 | 1,000 |
| 09:59 AM | $243.56 | Up $0.00 | $243.56 | $243.56 | 100 |
| 09:58 AM | $243.56 | Down $ -0.38 | $243.94 | $243.55 | 2,474 |
| 09:57 AM | $243.94 | Down $ -0.22 | $244.06 | $243.88 | 446 |
| 09:56 AM | $244.15 | Up $0.65 | $244.29 | $243.49 | 500 |
| 09:55 AM | $243.50 | Up $0.34 | $243.50 | $243.32 | 305 |
| 09:54 AM | $243.16 | Up $0.22 | $243.27 | $243.16 | 384 |
| 09:53 AM | $242.94 | Up $0.01 | $243.07 | $242.94 | 500 |
| 09:52 AM | $242.93 | Up $0.00 | $242.93 | $242.93 | 200 |
| 09:51 AM | $242.93 | Up $0.03 | $242.93 | $242.70 | 500 |
| 09:50 AM | $242.90 | Down $ -0.08 | $243.12 | $242.81 | 858 |
| 09:49 AM | $242.98 | Down $ -0.15 | $243.01 | $242.36 | 2,408 |
| 09:48 AM | $243.13 | Up $0.06 | $243.45 | $243.11 | 5,240 |
| 09:47 AM | $243.07 | Up $0.06 | $243.28 | $243.00 | 1,860 |
| 09:46 AM | $243.00 | Down $ -0.24 | $243.26 | $242.74 | 819 |
| 09:45 AM | $243.24 | Down $ -0.28 | $243.72 | $243.24 | 2,258 |
| 09:44 AM | $243.52 | Down $ -0.36 | $244.01 | $243.52 | 300 |
| 09:43 AM | $243.88 | Down $ -0.28 | $243.88 | $243.61 | 319 |
| 09:42 AM | $244.17 | Up $0.01 | $244.64 | $244.17 | 470 |
| 09:39 AM | $244.15 | Up $0.10 | $244.15 | $244.15 | 100 |
| 09:39 AM | $244.15 | Up $0.00 | $244.15 | $244.15 | 0 |
| 09:39 AM | $244.15 | Up $0.00 | $244.15 | $244.15 | 0 |
| 09:38 AM | $244.05 | Down $ -0.47 | $244.48 | $243.87 | 1,800 |
| 09:37 AM | $244.53 | Up $1.15 | $244.53 | $244.05 | 1,934 |
| 09:36 AM | $243.38 | Down $ -0.20 | $244.14 | $243.38 | 2,108 |
| 09:35 AM | $243.58 | Down $ -0.08 | $243.65 | $243.58 | 800 |
| 09:34 AM | $243.65 | Down $ -0.84 | $244.28 | $243.62 | 1,601 |
| 09:33 AM | $244.49 | Up $0.05 | $245.38 | $243.87 | 2,600 |
| 09:32 AM | $244.44 | Up $1.06 | $244.71 | $244.18 | 2,708 |
| 09:31 AM | $243.38 | Up $0.00 | $243.38 | $243.38 | 28,670 |
| 09:30 AM | $243.38 | Down $ -0.19 | $243.79 | $243.10 | 4,059 |
| Previous close | $243.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-04-2025 | $246.11 | $243.74 | $246.57 | $243.30 | 721,276 |
| 25-04-2025 | $243.56 | $240.35 | $244.04 | $239.43 | 776,002 |
| 24-04-2025 | $240.76 | $241.16 | $242.11 | $240.01 | 779,007 |
| 23-04-2025 | $241.22 | $240.34 | $241.45 | $239.27 | 761,430 |
| 22-04-2025 | $242.57 | $242.85 | $243.41 | $239.64 | 584,674 |
| 21-04-2025 | $238.37 | $239.37 | $240.10 | $235.77 | 610,206 |
| 17-04-2025 | $243.28 | $243.60 | $244.96 | $242.89 | 336,268 |
| 16-04-2025 | $243.61 | $245.36 | $245.66 | $242.30 | 658,289 |
| 15-04-2025 | $245.00 | $245.36 | $245.68 | $244.39 | 533,350 |
| 14-04-2025 | $245.56 | $244.99 | $247.09 | $244.79 | 386,799 |
| 11-04-2025 | $243.92 | $241.02 | $244.91 | $240.92 | 824,738 |
| 10-04-2025 | $240.23 | $237.00 | $241.54 | $234.11 | 723,284 |
| 09-04-2025 | $239.26 | $227.42 | $239.65 | $227.19 | 1,383,208 |
| 08-04-2025 | $227.20 | $233.34 | $233.88 | $224.13 | 1,033,850 |
| 07-04-2025 | $230.93 | $230.02 | $234.60 | $228.84 | 1,010,953 |
| 04-04-2025 | $235.27 | $240.31 | $241.11 | $235.07 | 1,018,365 |
| 03-04-2025 | $248.44 | $247.85 | $249.07 | $246.68 | 1,385,639 |
| 02-04-2025 | $244.82 | $243.92 | $245.00 | $243.14 | 954,842 |
| 01-04-2025 | $243.72 | $243.39 | $244.00 | $241.56 | 727,733 |
| 31-03-2025 | $242.16 | $240.40 | $243.08 | $239.72 | 913,179 |
| 28-03-2025 | $238.54 | $240.43 | $240.88 | $238.31 | 436,957 |
| 27-03-2025 | $239.77 | $239.84 | $240.49 | $237.94 | 507,273 |
| 26-03-2025 | $237.75 | $238.14 | $239.35 | $237.55 | 474,725 |
| 25-03-2025 | $237.79 | $236.52 | $238.20 | $236.40 | 389,616 |
| 24-03-2025 | $235.99 | $235.90 | $236.50 | $234.19 | 727,535 |
| 21-03-2025 | $233.34 | $233.24 | $233.89 | $231.92 | 815,308 |
| 20-03-2025 | $234.86 | $234.72 | $235.50 | $234.35 | 479,092 |
| 19-03-2025 | $234.56 | $233.92 | $235.32 | $232.98 | 350,165 |
| 18-03-2025 | $234.04 | $233.89 | $234.55 | $233.55 | 357,705 |
| 17-03-2025 | $235.76 | $233.85 | $236.24 | $233.67 | 349,466 |
Graphs are not available, please refer to the detailed table