Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
264.35 Up 0.95 (0.36 %)
Delayed : 2025/03/14 04:05:33
- Previous close $263.40
- Opening $262.65
- Price Ask $259.59
- Price Bid $259.59
- Size Bid 2
- Size Ask 2
- Today High $265.66
- Today Low $260.96
- 52 Weeks High $280.08
- 52 Weeks Low $219.62
- Volume 339,602
Fundamentals
- P/E Ratio : 76.63
- Earnings/Share : 5.31
- Dividends/Share : $0.45
- Current Div. Yield : 0.69
- Market Cap (M) : 67,918.74
- Shares Out (M) : 258.09
- Exchange : XTSE
- Ex Dividend Date : 2025/02/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $264.35 | Up $0.01 | $264.35 | $264.35 | 106,400 |
| 03:59 PM | $264.34 | Down $ -0.06 | $264.45 | $264.33 | 1,600 |
| 03:58 PM | $264.40 | Down $ -0.14 | $264.49 | $264.38 | 2,300 |
| 03:57 PM | $264.54 | Down $ -0.08 | $264.62 | $264.47 | 2,600 |
| 03:56 PM | $264.62 | Up $0.08 | $264.71 | $264.46 | 2,700 |
| 03:55 PM | $264.54 | Down $ -0.14 | $265.00 | $264.47 | 5,700 |
| 03:54 PM | $264.68 | Up $0.03 | $264.70 | $264.57 | 3,000 |
| 03:53 PM | $264.65 | Down $ -0.13 | $264.78 | $264.65 | 1,300 |
| 03:52 PM | $264.78 | Down $ -0.18 | $264.97 | $264.78 | 2,800 |
| 03:51 PM | $264.96 | Down $ -0.12 | $265.06 | $264.88 | 1,800 |
| 03:50 PM | $265.08 | Down $ -0.01 | $265.36 | $265.07 | 5,400 |
| 03:49 PM | $265.09 | Up $0.16 | $265.09 | $264.95 | 1,400 |
| 03:48 PM | $264.93 | Up $0.09 | $265.13 | $264.83 | 1,600 |
| 03:47 PM | $264.84 | Down $ -0.05 | $264.84 | $264.75 | 1,100 |
| 03:46 PM | $264.89 | Up $0.13 | $264.89 | $264.75 | 1,600 |
| 03:45 PM | $264.76 | Up $0.03 | $264.85 | $264.71 | 2,100 |
| 03:44 PM | $264.73 | Up $0.04 | $264.73 | $264.64 | 600 |
| 03:43 PM | $264.69 | Down $ -0.03 | $264.69 | $264.69 | 100 |
| 03:42 PM | $264.72 | Up $0.02 | $264.76 | $264.62 | 1,500 |
| 03:41 PM | $264.70 | Up $0.15 | $264.70 | $264.57 | 500 |
| 03:40 PM | $264.55 | Up $0.21 | $264.58 | $264.42 | 800 |
| 03:39 PM | $264.34 | Down $ -0.01 | $264.47 | $264.34 | 600 |
| 03:38 PM | $264.35 | Up $0.04 | $264.40 | $264.35 | 700 |
| 03:37 PM | $264.31 | Down $ -0.05 | $264.39 | $264.31 | 300 |
| 03:36 PM | $264.36 | Up $0.01 | $264.36 | $264.27 | 500 |
| 03:35 PM | $264.35 | Down $ -0.24 | $264.50 | $264.35 | 800 |
| 03:34 PM | $264.59 | Up $0.16 | $264.62 | $264.44 | 1,300 |
| 03:33 PM | $264.43 | Up $0.07 | $264.43 | $264.33 | 600 |
| 03:32 PM | $264.36 | Down $ -0.28 | $264.65 | $264.36 | 1,600 |
| 03:31 PM | $264.64 | Up $0.14 | $264.64 | $264.58 | 400 |
| 03:30 PM | $264.50 | Up $0.14 | $264.51 | $264.37 | 800 |
| 03:29 PM | $264.36 | Up $0.17 | $264.36 | $264.19 | 900 |
| 03:28 PM | $264.19 | Up $0.09 | $264.19 | $264.14 | 700 |
| 03:27 PM | $264.10 | Down $ -0.06 | $264.12 | $264.10 | 400 |
| 03:26 PM | $264.16 | Up $0.06 | $264.20 | $264.06 | 1,500 |
| 03:25 PM | $264.10 | Down $ -0.15 | $264.21 | $264.10 | 600 |
| 03:24 PM | $264.25 | Down $ -0.15 | $264.35 | $264.25 | 300 |
| 03:23 PM | $264.41 | Down $ -0.21 | $264.51 | $264.37 | 1,100 |
| 03:22 PM | $264.61 | Down $ -0.10 | $264.64 | $264.61 | 1,200 |
| 03:21 PM | $264.71 | Down $ -0.19 | $264.83 | $264.70 | 600 |
| 03:20 PM | $264.90 | Down $ -0.16 | $264.98 | $264.90 | 400 |
| 03:18 PM | $265.06 | Down $ -0.21 | $265.23 | $265.06 | 400 |
| 03:18 PM | $265.06 | Up $0.00 | $265.23 | $265.06 | 0 |
| 03:17 PM | $265.27 | Up $0.00 | $265.27 | $265.27 | 100 |
| 03:16 PM | $265.27 | Down $ -0.02 | $265.27 | $265.27 | 100 |
| 03:15 PM | $265.29 | Up $0.18 | $265.30 | $265.17 | 500 |
| 03:14 PM | $265.11 | Down $ -0.10 | $265.11 | $264.93 | 1,100 |
| 03:13 PM | $265.21 | Up $0.11 | $265.21 | $265.01 | 500 |
| 03:11 PM | $265.10 | Up $0.19 | $265.10 | $264.94 | 2,100 |
| 03:11 PM | $265.10 | Up $0.00 | $265.10 | $264.94 | 0 |
| 03:10 PM | $264.91 | Down $ -0.13 | $265.05 | $264.91 | 2,100 |
| 03:09 PM | $265.04 | Up $0.06 | $265.11 | $264.94 | 1,300 |
| 03:08 PM | $264.98 | Down $ -0.22 | $265.11 | $264.91 | 1,300 |
| 03:07 PM | $265.20 | Up $0.11 | $265.20 | $265.16 | 700 |
| 03:06 PM | $265.09 | Down $ -0.12 | $265.09 | $265.09 | 200 |
| 03:04 PM | $265.21 | Down $ -0.14 | $265.33 | $265.15 | 700 |
| 03:04 PM | $265.21 | Up $0.00 | $265.33 | $265.15 | 0 |
| 03:03 PM | $265.35 | Down $ -0.11 | $265.36 | $265.35 | 200 |
| 03:02 PM | $265.46 | Down $ -0.08 | $265.46 | $265.46 | 100 |
| 03:01 PM | $265.54 | Up $0.02 | $265.54 | $265.49 | 600 |
| 03:00 PM | $265.52 | Down $ -0.14 | $265.61 | $265.52 | 700 |
| 02:59 PM | $265.66 | Up $0.19 | $265.66 | $265.45 | 700 |
| 02:58 PM | $265.47 | Up $0.10 | $265.47 | $265.37 | 500 |
| 02:57 PM | $265.37 | Down $ -0.04 | $265.37 | $265.31 | 500 |
| 02:56 PM | $265.41 | Down $ -0.14 | $265.41 | $265.32 | 900 |
| 02:55 PM | $265.55 | Up $0.08 | $265.55 | $265.34 | 1,300 |
| 02:54 PM | $265.47 | Up $0.14 | $265.47 | $265.25 | 800 |
| 02:53 PM | $265.33 | Up $0.12 | $265.34 | $265.20 | 1,200 |
| 02:52 PM | $265.21 | Down $ -0.12 | $265.21 | $265.10 | 2,400 |
| 02:51 PM | $265.33 | Down $ -0.02 | $265.35 | $265.27 | 800 |
| 02:50 PM | $265.35 | Up $0.01 | $265.47 | $265.31 | 1,700 |
| 02:49 PM | $265.34 | Down $ -0.06 | $265.39 | $265.27 | 600 |
| 02:48 PM | $265.40 | Up $0.08 | $265.42 | $265.33 | 800 |
| 02:47 PM | $265.32 | Up $0.25 | $265.32 | $265.11 | 800 |
| 02:46 PM | $265.07 | Up $0.08 | $265.07 | $265.07 | 200 |
| 02:45 PM | $264.99 | Down $ -0.08 | $265.09 | $264.99 | 600 |
| 02:44 PM | $265.07 | Up $0.18 | $265.16 | $264.96 | 1,000 |
| 02:43 PM | $264.89 | Up $0.05 | $264.94 | $264.83 | 2,100 |
| 02:42 PM | $264.84 | Up $0.21 | $264.84 | $264.55 | 1,200 |
| 02:41 PM | $264.63 | Down $ -0.05 | $264.63 | $264.50 | 1,000 |
| 02:40 PM | $264.68 | Up $0.03 | $264.72 | $264.66 | 400 |
| 02:39 PM | $264.65 | Up $0.15 | $264.65 | $264.49 | 900 |
| 02:38 PM | $264.50 | Down $ -0.41 | $265.01 | $264.50 | 2,800 |
| 02:37 PM | $264.91 | Up $0.07 | $264.91 | $264.88 | 400 |
| 02:36 PM | $264.84 | Up $0.03 | $264.85 | $264.75 | 900 |
| 02:35 PM | $264.81 | Down $ -0.05 | $264.88 | $264.77 | 1,600 |
| 02:34 PM | $264.86 | Up $0.07 | $264.86 | $264.83 | 300 |
| 02:33 PM | $264.79 | Down $ -0.01 | $264.81 | $264.79 | 600 |
| 02:32 PM | $264.80 | Up $0.23 | $264.80 | $264.72 | 700 |
| 02:31 PM | $264.57 | Up $0.15 | $264.57 | $264.50 | 200 |
| 02:30 PM | $264.42 | Up $0.11 | $264.50 | $264.33 | 1,100 |
| 02:29 PM | $264.31 | Up $0.07 | $264.31 | $264.24 | 400 |
| 02:28 PM | $264.24 | Up $0.05 | $264.24 | $264.18 | 1,500 |
| 02:27 PM | $264.19 | Down $ -0.01 | $264.32 | $264.19 | 900 |
| 02:26 PM | $264.20 | Down $ -0.21 | $264.39 | $264.19 | 3,800 |
| 02:25 PM | $264.41 | Up $0.11 | $264.41 | $264.20 | 1,000 |
| 02:24 PM | $264.30 | Up $0.04 | $264.32 | $264.22 | 1,600 |
| 02:23 PM | $264.26 | Down $ -0.06 | $264.28 | $264.26 | 300 |
| 02:21 PM | $264.32 | Up $0.02 | $264.35 | $264.32 | 200 |
| 02:21 PM | $264.32 | Up $0.00 | $264.35 | $264.32 | 0 |
| 02:20 PM | $264.29 | Down $ -0.08 | $264.29 | $264.29 | 200 |
| 02:18 PM | $264.37 | Up $0.04 | $264.37 | $264.36 | 300 |
| 02:18 PM | $264.37 | Up $0.00 | $264.37 | $264.36 | 0 |
| 02:17 PM | $264.33 | Up $0.03 | $264.37 | $264.33 | 300 |
| 02:16 PM | $264.30 | Down $ -0.12 | $264.38 | $264.30 | 300 |
| 02:15 PM | $264.42 | Up $0.07 | $264.42 | $264.28 | 800 |
| 02:14 PM | $264.35 | Up $0.00 | $264.44 | $264.35 | 200 |
| 02:13 PM | $264.35 | Up $0.14 | $264.43 | $264.24 | 1,300 |
| 02:10 PM | $264.21 | Down $ -0.02 | $264.22 | $264.21 | 400 |
| 02:10 PM | $264.21 | Up $0.00 | $264.22 | $264.21 | 0 |
| 02:10 PM | $264.21 | Up $0.00 | $264.22 | $264.21 | 0 |
| 02:09 PM | $264.23 | Down $ -0.04 | $264.24 | $264.14 | 1,800 |
| 02:08 PM | $264.27 | Down $ -0.02 | $264.27 | $264.20 | 200 |
| 02:05 PM | $264.29 | Up $0.11 | $264.29 | $264.26 | 300 |
| 02:05 PM | $264.29 | Up $0.00 | $264.29 | $264.26 | 0 |
| 02:05 PM | $264.29 | Up $0.00 | $264.29 | $264.26 | 0 |
| 02:04 PM | $264.18 | Down $ -0.06 | $264.18 | $264.18 | 100 |
| 02:03 PM | $264.24 | Down $ -0.16 | $264.30 | $264.24 | 200 |
| 02:02 PM | $264.40 | Up $0.06 | $264.40 | $264.40 | 100 |
| 02:01 PM | $264.34 | Up $0.08 | $264.35 | $264.26 | 900 |
| 02:00 PM | $264.26 | Up $0.12 | $264.26 | $264.09 | 700 |
| 01:59 PM | $264.14 | Down $ -0.12 | $264.14 | $264.14 | 100 |
| 01:58 PM | $264.26 | Up $0.02 | $264.26 | $264.10 | 1,200 |
| 01:57 PM | $264.24 | Up $0.05 | $264.24 | $264.13 | 600 |
| 01:56 PM | $264.19 | Up $0.13 | $264.19 | $264.19 | 100 |
| 01:55 PM | $264.06 | Down $ -0.11 | $264.07 | $264.06 | 200 |
| 01:54 PM | $264.17 | Up $0.00 | $264.17 | $264.17 | 100 |
| 01:53 PM | $264.17 | Up $0.26 | $264.17 | $263.89 | 500 |
| 01:52 PM | $263.91 | Up $0.18 | $263.97 | $263.80 | 500 |
| 01:51 PM | $263.73 | Down $ -0.16 | $263.80 | $263.62 | 800 |
| 01:50 PM | $263.89 | Up $0.09 | $263.89 | $263.88 | 200 |
| 01:49 PM | $263.80 | Down $ -0.27 | $263.88 | $263.80 | 500 |
| 01:47 PM | $264.07 | Up $0.05 | $264.07 | $264.07 | 100 |
| 01:47 PM | $264.07 | Up $0.00 | $264.07 | $264.07 | 0 |
| 01:46 PM | $264.02 | Up $0.03 | $264.02 | $264.00 | 200 |
| 01:45 PM | $263.99 | Up $0.21 | $263.99 | $263.86 | 300 |
| 01:40 PM | $263.78 | Up $0.07 | $263.78 | $263.65 | 600 |
| 01:40 PM | $263.78 | Up $0.00 | $263.78 | $263.65 | 0 |
| 01:40 PM | $263.78 | Up $0.00 | $263.78 | $263.65 | 0 |
| 01:40 PM | $263.78 | Up $0.00 | $263.78 | $263.65 | 0 |
| 01:40 PM | $263.78 | Up $0.00 | $263.78 | $263.65 | 0 |
| 01:39 PM | $263.71 | Down $ -0.02 | $263.71 | $263.71 | 600 |
| 01:38 PM | $263.73 | Down $ -0.02 | $263.79 | $263.73 | 200 |
| 01:37 PM | $263.75 | Up $0.01 | $263.77 | $263.75 | 200 |
| 01:33 PM | $263.74 | Up $0.06 | $263.78 | $263.70 | 600 |
| 01:33 PM | $263.74 | Up $0.00 | $263.78 | $263.70 | 0 |
| 01:33 PM | $263.74 | Up $0.00 | $263.78 | $263.70 | 0 |
| 01:33 PM | $263.74 | Up $0.00 | $263.78 | $263.70 | 0 |
| 01:32 PM | $263.68 | Up $0.01 | $263.72 | $263.61 | 2,200 |
| 01:31 PM | $263.67 | Down $ -0.16 | $263.75 | $263.66 | 500 |
| 01:30 PM | $263.83 | Down $ -0.19 | $263.94 | $263.83 | 300 |
| 01:27 PM | $264.02 | Up $0.14 | $264.02 | $263.97 | 200 |
| 01:27 PM | $264.02 | Up $0.00 | $264.02 | $263.97 | 0 |
| 01:27 PM | $264.02 | Up $0.00 | $264.02 | $263.97 | 0 |
| 01:26 PM | $263.88 | Down $ -0.18 | $264.00 | $263.88 | 800 |
| 01:24 PM | $264.06 | Up $0.10 | $264.06 | $263.96 | 600 |
| 01:24 PM | $264.06 | Up $0.00 | $264.06 | $263.96 | 0 |
| 01:23 PM | $263.96 | Up $0.03 | $263.96 | $263.96 | 100 |
| 01:22 PM | $263.93 | Up $0.08 | $263.93 | $263.93 | 100 |
| 01:21 PM | $263.85 | Up $0.06 | $263.95 | $263.85 | 500 |
| 01:19 PM | $263.79 | Up $0.15 | $263.79 | $263.79 | 100 |
| 01:19 PM | $263.79 | Up $0.00 | $263.79 | $263.79 | 0 |
| 01:18 PM | $263.64 | Down $ -0.01 | $263.65 | $263.64 | 200 |
| 01:17 PM | $263.65 | Down $ -0.10 | $263.65 | $263.65 | 100 |
| 01:16 PM | $263.75 | Up $0.03 | $263.80 | $263.75 | 300 |
| 01:14 PM | $263.72 | Down $ -0.11 | $263.75 | $263.72 | 400 |
| 01:14 PM | $263.72 | Up $0.00 | $263.75 | $263.72 | 0 |
| 01:12 PM | $263.83 | Down $ -0.12 | $263.84 | $263.83 | 200 |
| 01:12 PM | $263.83 | Up $0.00 | $263.84 | $263.83 | 0 |
| 01:11 PM | $263.95 | Up $0.05 | $263.95 | $263.95 | 100 |
| 01:10 PM | $263.90 | Down $ -0.07 | $263.93 | $263.89 | 300 |
| 01:09 PM | $263.97 | Down $ -0.08 | $264.08 | $263.97 | 300 |
| 01:08 PM | $264.05 | Up $0.11 | $264.05 | $264.05 | 100 |
| 01:06 PM | $263.94 | Down $ -0.27 | $264.10 | $263.94 | 600 |
| 01:06 PM | $263.94 | Up $0.00 | $264.10 | $263.94 | 0 |
| 01:05 PM | $264.21 | Up $0.16 | $264.21 | $264.12 | 800 |
| 01:04 PM | $264.05 | Up $0.20 | $264.13 | $263.90 | 1,100 |
| 01:03 PM | $263.85 | Up $0.06 | $263.85 | $263.85 | 100 |
| 01:01 PM | $263.79 | Up $0.00 | $263.86 | $263.79 | 200 |
| 01:01 PM | $263.79 | Up $0.00 | $263.86 | $263.79 | 0 |
| 12:59 PM | $263.79 | Up $0.36 | $263.79 | $263.55 | 1,400 |
| 12:59 PM | $263.79 | Up $0.00 | $263.79 | $263.55 | 0 |
| 12:58 PM | $263.43 | Up $0.05 | $263.52 | $263.43 | 500 |
| 12:57 PM | $263.38 | Down $ -0.08 | $263.38 | $263.38 | 100 |
| 12:56 PM | $263.46 | Up $0.12 | $263.46 | $263.39 | 300 |
| 12:55 PM | $263.34 | Down $ -0.03 | $263.35 | $263.34 | 200 |
| 12:54 PM | $263.37 | Down $ -0.18 | $263.47 | $263.37 | 300 |
| 12:53 PM | $263.55 | Down $ -0.13 | $263.62 | $263.55 | 400 |
| 12:52 PM | $263.68 | Down $ -0.05 | $263.70 | $263.68 | 400 |
| 12:51 PM | $263.73 | Down $ -0.07 | $263.79 | $263.72 | 300 |
| 12:50 PM | $263.80 | Up $0.03 | $263.80 | $263.69 | 300 |
| 12:49 PM | $263.77 | Up $0.09 | $263.77 | $263.61 | 400 |
| 12:48 PM | $263.68 | Up $0.19 | $263.69 | $263.61 | 400 |
| 12:46 PM | $263.49 | Up $0.02 | $263.49 | $263.49 | 100 |
| 12:46 PM | $263.49 | Up $0.00 | $263.49 | $263.49 | 0 |
| 12:44 PM | $263.47 | Down $ -0.13 | $263.47 | $263.47 | 100 |
| 12:44 PM | $263.47 | Up $0.00 | $263.47 | $263.47 | 0 |
| 12:43 PM | $263.60 | Up $0.10 | $263.65 | $263.52 | 1,100 |
| 12:42 PM | $263.50 | Down $ -0.09 | $263.50 | $263.50 | 100 |
| 12:41 PM | $263.59 | Up $0.17 | $263.60 | $263.47 | 1,100 |
| 12:40 PM | $263.42 | Down $ -0.07 | $263.54 | $263.42 | 700 |
| 12:39 PM | $263.49 | Up $0.17 | $263.50 | $263.31 | 800 |
| 12:38 PM | $263.32 | Down $ -0.12 | $263.32 | $263.32 | 100 |
| 12:37 PM | $263.44 | Up $0.18 | $263.44 | $263.25 | 400 |
| 12:36 PM | $263.26 | Down $ -0.03 | $263.26 | $263.26 | 200 |
| 12:35 PM | $263.29 | Down $ -0.20 | $263.40 | $263.29 | 400 |
| 12:34 PM | $263.49 | Up $0.08 | $263.50 | $263.49 | 300 |
| 12:33 PM | $263.41 | Up $0.37 | $263.41 | $263.11 | 700 |
| 12:32 PM | $263.04 | Down $ -0.10 | $263.25 | $263.04 | 600 |
| 12:31 PM | $263.14 | Up $0.20 | $263.14 | $263.00 | 400 |
| 12:30 PM | $262.94 | Down $ -0.14 | $263.03 | $262.94 | 200 |
| 12:29 PM | $263.08 | Up $0.01 | $263.08 | $263.08 | 100 |
| 12:28 PM | $263.07 | Up $0.10 | $263.07 | $263.06 | 200 |
| 12:27 PM | $262.97 | Down $ -0.06 | $262.98 | $262.97 | 300 |
| 12:26 PM | $263.03 | Up $0.12 | $263.03 | $262.96 | 200 |
| 12:25 PM | $262.91 | Up $0.01 | $262.91 | $262.89 | 200 |
| 12:22 PM | $262.90 | Down $ -0.13 | $262.90 | $262.90 | 100 |
| 12:22 PM | $262.90 | Up $0.00 | $262.90 | $262.90 | 0 |
| 12:22 PM | $262.90 | Up $0.00 | $262.90 | $262.90 | 0 |
| 12:21 PM | $263.03 | Down $ -0.10 | $263.24 | $263.02 | 800 |
| 12:20 PM | $263.13 | Down $ -0.28 | $263.40 | $263.13 | 900 |
| 12:19 PM | $263.41 | Up $0.53 | $263.49 | $262.75 | 2,500 |
| 12:18 PM | $262.88 | Up $0.16 | $262.88 | $262.78 | 300 |
| 12:17 PM | $262.72 | Up $0.06 | $262.72 | $262.68 | 300 |
| 12:16 PM | $262.66 | Up $0.01 | $262.77 | $262.66 | 500 |
| 12:15 PM | $262.65 | Down $ -0.09 | $262.69 | $262.65 | 500 |
| 12:14 PM | $262.74 | Down $ -0.08 | $262.74 | $262.74 | 100 |
| 12:13 PM | $262.82 | Down $ -0.08 | $262.83 | $262.82 | 300 |
| 12:12 PM | $262.90 | Up $0.28 | $262.90 | $262.77 | 400 |
| 12:11 PM | $262.62 | Down $ -0.10 | $262.63 | $262.62 | 200 |
| 12:10 PM | $262.72 | Up $0.08 | $262.80 | $262.72 | 400 |
| 12:09 PM | $262.65 | Up $0.13 | $262.66 | $262.49 | 500 |
| 12:08 PM | $262.51 | Down $ -0.01 | $262.52 | $262.51 | 200 |
| 12:07 PM | $262.52 | Down $ -0.05 | $262.62 | $262.52 | 400 |
| 12:06 PM | $262.57 | Down $ -0.04 | $262.57 | $262.57 | 100 |
| 12:05 PM | $262.61 | Up $0.01 | $262.61 | $262.59 | 300 |
| 12:04 PM | $262.60 | Down $ -0.02 | $262.70 | $262.60 | 500 |
| 12:03 PM | $262.62 | Up $0.37 | $262.62 | $262.35 | 600 |
| 12:02 PM | $262.25 | Up $0.02 | $262.25 | $262.25 | 500 |
| 12:00 PM | $262.23 | Down $ -0.06 | $262.36 | $262.23 | 300 |
| 12:00 PM | $262.23 | Up $0.00 | $262.36 | $262.23 | 0 |
| 11:59 AM | $262.29 | Down $ -0.19 | $262.42 | $262.29 | 800 |
| 11:58 AM | $262.48 | Up $0.07 | $262.48 | $262.40 | 200 |
| 11:57 AM | $262.41 | Up $0.27 | $262.41 | $262.27 | 300 |
| 11:56 AM | $262.14 | Down $ -0.11 | $262.19 | $262.12 | 700 |
| 11:55 AM | $262.25 | Down $ -0.08 | $262.25 | $262.25 | 100 |
| 11:54 AM | $262.33 | Down $ -0.26 | $262.40 | $262.33 | 400 |
| 11:53 AM | $262.59 | Up $0.31 | $262.59 | $262.39 | 400 |
| 11:52 AM | $262.28 | Down $ -0.11 | $262.37 | $262.28 | 200 |
| 11:51 AM | $262.39 | Down $ -0.26 | $262.62 | $262.39 | 1,100 |
| 11:49 AM | $262.65 | Up $0.13 | $262.65 | $262.60 | 300 |
| 11:49 AM | $262.65 | Up $0.00 | $262.65 | $262.60 | 0 |
| 11:48 AM | $262.52 | Down $ -0.29 | $262.67 | $262.52 | 500 |
| 11:47 AM | $262.81 | Up $0.32 | $262.81 | $262.54 | 800 |
| 11:46 AM | $262.49 | Down $ -0.13 | $262.66 | $262.49 | 500 |
| 11:45 AM | $262.62 | Up $0.00 | $262.62 | $262.62 | 200 |
| 11:44 AM | $262.62 | Up $0.06 | $262.69 | $262.52 | 800 |
| 11:43 AM | $262.56 | Up $0.11 | $262.56 | $262.38 | 500 |
| 11:42 AM | $262.45 | Up $0.15 | $262.55 | $262.37 | 1,500 |
| 11:41 AM | $262.30 | Down $ -0.04 | $262.30 | $262.30 | 100 |
| 11:40 AM | $262.34 | Down $ -0.14 | $262.40 | $262.26 | 1,000 |
| 11:39 AM | $262.48 | Up $0.00 | $262.53 | $262.43 | 400 |
| 11:37 AM | $262.48 | Down $ -0.12 | $262.54 | $262.48 | 300 |
| 11:37 AM | $262.48 | Up $0.00 | $262.54 | $262.48 | 0 |
| 11:36 AM | $262.60 | Down $ -0.11 | $262.66 | $262.53 | 700 |
| 11:35 AM | $262.71 | Down $ -0.21 | $262.85 | $262.71 | 700 |
| 11:34 AM | $262.92 | Down $ -0.12 | $262.92 | $262.92 | 100 |
| 11:33 AM | $263.04 | Up $0.16 | $263.04 | $262.96 | 200 |
| 11:32 AM | $262.88 | Down $ -0.08 | $262.88 | $262.88 | 100 |
| 11:31 AM | $262.96 | Down $ -0.06 | $263.08 | $262.93 | 400 |
| 11:30 AM | $263.03 | Down $ -0.27 | $263.21 | $262.99 | 900 |
| 11:29 AM | $263.29 | Up $0.13 | $263.29 | $263.29 | 200 |
| 11:28 AM | $263.16 | Up $0.09 | $263.16 | $263.15 | 300 |
| 11:27 AM | $263.07 | Down $ -0.14 | $263.16 | $263.07 | 300 |
| 11:26 AM | $263.21 | Down $ -0.16 | $263.31 | $263.21 | 400 |
| 11:25 AM | $263.37 | Up $0.00 | $263.58 | $263.31 | 1,300 |
| 11:23 AM | $263.37 | Down $ -0.03 | $263.37 | $263.28 | 500 |
| 11:23 AM | $263.37 | Up $0.00 | $263.37 | $263.28 | 0 |
| 11:22 AM | $263.40 | Up $0.03 | $263.40 | $263.31 | 200 |
| 11:21 AM | $263.37 | Up $0.06 | $263.37 | $263.36 | 400 |
| 11:20 AM | $263.31 | Up $0.21 | $263.31 | $263.22 | 400 |
| 11:19 AM | $263.10 | Up $0.31 | $263.12 | $262.92 | 700 |
| 11:17 AM | $262.79 | Down $ -0.10 | $262.80 | $262.79 | 200 |
| 11:17 AM | $262.79 | Up $0.00 | $262.80 | $262.79 | 0 |
| 11:15 AM | $262.89 | Down $ -0.17 | $262.89 | $262.89 | 100 |
| 11:15 AM | $262.89 | Up $0.00 | $262.89 | $262.89 | 0 |
| 11:14 AM | $263.06 | Up $0.27 | $263.06 | $262.86 | 500 |
| 11:13 AM | $262.79 | Down $ -0.05 | $262.83 | $262.79 | 400 |
| 11:12 AM | $262.84 | Down $ -0.11 | $262.87 | $262.84 | 200 |
| 11:10 AM | $262.95 | Down $ -0.12 | $263.13 | $262.95 | 500 |
| 11:10 AM | $262.95 | Up $0.00 | $263.13 | $262.95 | 0 |
| 11:08 AM | $263.07 | Down $ -0.13 | $263.16 | $263.00 | 1,100 |
| 11:08 AM | $263.07 | Up $0.00 | $263.16 | $263.00 | 0 |
| 11:07 AM | $263.20 | Down $ -0.03 | $263.20 | $263.14 | 300 |
| 11:06 AM | $263.22 | Up $0.09 | $263.22 | $263.20 | 300 |
| 11:05 AM | $263.13 | Up $0.19 | $263.13 | $263.00 | 500 |
| 11:04 AM | $262.94 | Down $ -0.14 | $262.98 | $262.94 | 300 |
| 11:03 AM | $263.08 | Up $0.00 | $263.15 | $263.07 | 400 |
| 11:02 AM | $263.08 | Up $0.27 | $263.08 | $262.97 | 400 |
| 11:01 AM | $262.81 | Up $0.02 | $262.81 | $262.63 | 500 |
| 11:00 AM | $262.79 | Down $ -0.04 | $262.79 | $262.74 | 300 |
| 10:59 AM | $262.83 | Up $0.04 | $262.83 | $262.83 | 100 |
| 10:58 AM | $262.79 | Down $ -0.25 | $263.07 | $262.74 | 800 |
| 10:57 AM | $263.04 | Down $ -0.48 | $263.47 | $262.98 | 2,300 |
| 10:56 AM | $263.52 | Up $0.20 | $263.52 | $263.25 | 1,500 |
| 10:53 AM | $263.32 | Up $0.11 | $263.32 | $263.32 | 100 |
| 10:53 AM | $263.32 | Up $0.00 | $263.32 | $263.32 | 0 |
| 10:53 AM | $263.32 | Up $0.00 | $263.32 | $263.32 | 0 |
| 10:52 AM | $263.21 | Up $0.01 | $263.21 | $263.21 | 100 |
| 10:51 AM | $263.20 | Down $ -0.03 | $263.29 | $263.20 | 300 |
| 10:48 AM | $263.23 | Down $ -0.10 | $263.31 | $263.23 | 700 |
| 10:48 AM | $263.23 | Up $0.00 | $263.31 | $263.23 | 0 |
| 10:48 AM | $263.23 | Up $0.00 | $263.31 | $263.23 | 0 |
| 10:47 AM | $263.33 | Up $0.11 | $263.33 | $263.24 | 400 |
| 10:46 AM | $263.22 | Down $ -0.03 | $263.32 | $263.22 | 300 |
| 10:45 AM | $263.25 | Down $ -0.07 | $263.41 | $263.24 | 800 |
| 10:44 AM | $263.32 | Up $0.08 | $263.32 | $263.32 | 100 |
| 10:42 AM | $263.24 | Up $0.00 | $263.24 | $263.16 | 200 |
| 10:42 AM | $263.24 | Up $0.00 | $263.24 | $263.16 | 0 |
| 10:41 AM | $263.24 | Up $0.07 | $263.24 | $263.24 | 100 |
| 10:40 AM | $263.17 | Up $0.00 | $263.17 | $262.98 | 500 |
| 10:39 AM | $263.17 | Down $ -0.16 | $263.33 | $263.17 | 800 |
| 10:37 AM | $263.33 | Up $0.07 | $263.33 | $263.19 | 300 |
| 10:37 AM | $263.33 | Up $0.00 | $263.33 | $263.19 | 0 |
| 10:36 AM | $263.26 | Up $0.07 | $263.26 | $263.26 | 100 |
| 10:35 AM | $263.19 | Up $0.01 | $263.35 | $263.19 | 300 |
| 10:34 AM | $263.18 | Up $0.14 | $263.18 | $263.10 | 400 |
| 10:33 AM | $263.04 | Down $ -0.03 | $263.19 | $263.04 | 700 |
| 10:32 AM | $263.07 | Down $ -0.12 | $263.18 | $263.07 | 700 |
| 10:31 AM | $263.19 | Up $0.07 | $263.19 | $263.19 | 100 |
| 10:30 AM | $263.12 | Down $ -0.09 | $263.12 | $263.12 | 100 |
| 10:29 AM | $263.21 | Up $0.35 | $263.21 | $263.02 | 800 |
| 10:28 AM | $262.86 | Down $ -0.11 | $263.05 | $262.86 | 400 |
| 10:27 AM | $262.97 | Down $ -0.03 | $262.97 | $262.93 | 200 |
| 10:25 AM | $263.00 | Up $0.42 | $263.00 | $262.78 | 400 |
| 10:25 AM | $263.00 | Up $0.00 | $263.00 | $262.78 | 0 |
| 10:24 AM | $262.58 | Down $ -0.03 | $262.58 | $262.53 | 200 |
| 10:23 AM | $262.61 | Down $ -0.07 | $262.85 | $262.59 | 900 |
| 10:22 AM | $262.68 | Up $0.22 | $262.68 | $262.54 | 300 |
| 10:21 AM | $262.46 | Up $0.13 | $262.46 | $262.29 | 800 |
| 10:20 AM | $262.33 | Down $ -0.21 | $262.46 | $262.33 | 300 |
| 10:19 AM | $262.54 | Up $0.15 | $262.54 | $262.54 | 100 |
| 10:18 AM | $262.39 | Down $ -0.05 | $262.39 | $262.39 | 100 |
| 10:16 AM | $262.44 | Down $ -0.02 | $262.46 | $262.44 | 200 |
| 10:16 AM | $262.44 | Up $0.00 | $262.46 | $262.44 | 0 |
| 10:15 AM | $262.46 | Down $ -0.16 | $262.60 | $262.46 | 400 |
| 10:14 AM | $262.62 | Up $0.26 | $262.62 | $262.41 | 600 |
| 10:13 AM | $262.36 | Up $0.09 | $262.36 | $262.28 | 300 |
| 10:12 AM | $262.27 | Up $0.09 | $262.27 | $262.10 | 200 |
| 10:11 AM | $262.18 | Up $0.12 | $262.19 | $261.91 | 1,200 |
| 10:10 AM | $262.06 | Up $0.10 | $262.06 | $261.87 | 500 |
| 10:09 AM | $261.96 | Up $0.03 | $262.04 | $261.89 | 400 |
| 10:08 AM | $261.93 | Down $ -0.23 | $262.03 | $261.93 | 400 |
| 10:07 AM | $262.16 | Up $0.50 | $262.16 | $262.03 | 700 |
| 10:06 AM | $261.66 | Up $0.11 | $261.73 | $261.62 | 600 |
| 10:05 AM | $261.55 | Up $0.03 | $261.55 | $261.38 | 500 |
| 10:04 AM | $261.52 | Up $0.08 | $261.52 | $261.36 | 500 |
| 10:02 AM | $261.44 | Down $ -0.14 | $261.44 | $261.44 | 100 |
| 10:02 AM | $261.44 | Up $0.00 | $261.44 | $261.44 | 0 |
| 10:01 AM | $261.58 | Down $ -0.22 | $261.68 | $261.57 | 300 |
| 10:00 AM | $261.80 | Up $0.27 | $262.05 | $261.44 | 1,300 |
| 09:59 AM | $261.53 | Up $0.08 | $261.53 | $261.53 | 100 |
| 09:58 AM | $261.45 | Down $ -0.09 | $261.46 | $261.38 | 400 |
| 09:57 AM | $261.54 | Down $ -0.06 | $261.63 | $261.38 | 1,000 |
| 09:56 AM | $261.60 | Up $0.25 | $261.60 | $261.38 | 600 |
| 09:55 AM | $261.35 | Down $ -0.14 | $261.43 | $261.27 | 700 |
| 09:54 AM | $261.49 | Up $0.14 | $261.58 | $261.44 | 600 |
| 09:53 AM | $261.35 | Up $0.15 | $261.35 | $261.14 | 700 |
| 09:52 AM | $261.20 | Up $0.14 | $261.20 | $261.10 | 300 |
| 09:51 AM | $261.06 | Up $0.08 | $261.22 | $260.96 | 1,000 |
| 09:50 AM | $260.98 | Down $ -0.21 | $261.13 | $260.98 | 300 |
| 09:49 AM | $261.19 | Down $ -0.41 | $261.50 | $261.19 | 1,000 |
| 09:48 AM | $261.60 | Up $0.18 | $261.60 | $261.41 | 500 |
| 09:47 AM | $261.42 | Down $ -0.32 | $261.66 | $261.42 | 800 |
| 09:46 AM | $261.74 | Down $ -0.51 | $262.14 | $261.74 | 1,700 |
| 09:45 AM | $262.25 | Down $ -0.20 | $262.38 | $262.08 | 1,200 |
| 09:44 AM | $262.45 | Down $ -0.02 | $262.55 | $262.45 | 200 |
| 09:43 AM | $262.47 | Down $ -0.03 | $262.47 | $262.32 | 400 |
| 09:42 AM | $262.50 | Down $ -0.32 | $262.90 | $262.42 | 1,000 |
| 09:41 AM | $262.82 | Down $ -0.10 | $262.90 | $262.82 | 400 |
| 09:40 AM | $262.92 | Up $0.49 | $262.92 | $262.35 | 2,000 |
| 09:37 AM | $262.43 | Down $ -0.56 | $262.99 | $262.43 | 1,200 |
| 09:37 AM | $262.43 | Up $0.00 | $262.99 | $262.43 | 0 |
| 09:37 AM | $262.43 | Up $0.00 | $262.99 | $262.43 | 0 |
| 09:36 AM | $262.99 | Up $0.39 | $262.99 | $262.92 | 800 |
| 09:35 AM | $262.60 | Down $ -0.07 | $262.96 | $262.60 | 200 |
| 09:34 AM | $262.67 | Down $ -0.77 | $262.67 | $262.67 | 600 |
| 09:31 AM | $263.44 | Up $0.79 | $263.44 | $262.67 | 300 |
| 09:31 AM | $263.44 | Up $0.00 | $263.44 | $262.67 | 0 |
| 09:31 AM | $263.44 | Up $0.00 | $263.44 | $262.67 | 0 |
| 09:30 AM | $262.65 | Down $ -0.75 | $262.67 | $262.65 | 2,800 |
| Previous close | $263.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $264.35 | $262.36 | $265.66 | $262.23 | 263,700 |
| 12-03-2025 | $263.40 | $265.28 | $265.66 | $263.21 | 211,400 |
| 11-03-2025 | $265.62 | $268.14 | $268.23 | $265.25 | 255,400 |
| 10-03-2025 | $268.81 | $270.26 | $271.06 | $268.48 | 192,400 |
| 07-03-2025 | $270.63 | $266.50 | $270.78 | $266.01 | 252,400 |
| 06-03-2025 | $265.81 | $268.48 | $268.83 | $264.19 | 285,500 |
| 05-03-2025 | $272.51 | $272.57 | $273.00 | $271.13 | 409,000 |
| 04-03-2025 | $276.11 | $278.42 | $279.84 | $276.04 | 254,700 |
| 03-03-2025 | $278.32 | $276.85 | $279.45 | $276.33 | 228,700 |
| 28-02-2025 | $274.36 | $270.51 | $274.52 | $270.28 | 380,600 |
| 27-02-2025 | $269.07 | $270.91 | $271.72 | $268.97 | 208,500 |
| 26-02-2025 | $269.85 | $271.71 | $272.15 | $269.64 | 195,100 |
| 25-02-2025 | $270.54 | $269.23 | $271.14 | $268.94 | 220,900 |
| 24-02-2025 | $268.07 | $269.11 | $269.76 | $267.73 | 223,100 |
| 21-02-2025 | $266.64 | $265.71 | $267.43 | $265.37 | 217,700 |
| 20-02-2025 | $266.27 | $265.63 | $266.99 | $264.93 | 186,500 |
| 19-02-2025 | $267.08 | $265.43 | $267.42 | $265.42 | 173,300 |
| 18-02-2025 | $266.21 | $267.47 | $267.47 | $265.73 | 196,900 |
| 14-02-2025 | $267.86 | $269.82 | $271.31 | $267.21 | 317,400 |
| 13-02-2025 | $268.05 | $265.30 | $269.07 | $262.64 | 412,500 |
| 12-02-2025 | $271.02 | $271.60 | $272.67 | $269.97 | 128,700 |
| 11-02-2025 | $271.35 | $271.09 | $271.65 | $270.56 | 153,700 |
| 10-02-2025 | $271.34 | $272.97 | $273.05 | $270.82 | 124,100 |
| 07-02-2025 | $271.74 | $272.34 | $273.24 | $271.63 | 177,700 |
| 06-02-2025 | $270.69 | $269.21 | $270.73 | $269.21 | 154,100 |
| 05-02-2025 | $270.00 | $268.78 | $270.35 | $268.28 | 192,400 |
| 04-02-2025 | $268.68 | $268.13 | $270.03 | $268.13 | 179,900 |
| 03-02-2025 | $272.72 | $271.85 | $274.32 | $271.19 | 347,600 |
| 31-01-2025 | $267.05 | $270.64 | $270.79 | $266.64 | 335,300 |
| 30-01-2025 | $270.00 | $269.73 | $270.76 | $266.78 | 314,100 |
Graphs are not available, please refer to the detailed table