Quotes and Market Data
Find a quote
WASTE CONNECTIONS INC
248.60 Up 2.92 (1.17 %)
Delayed : 2024/12/24 13:00:01
- Previous close $245.68
- Opening $246.16
- Price Ask $246.75
- Price Bid $246.75
- Size Bid 1
- Size Ask 5
- Today High $248.61
- Today Low $245.21
- 52 Weeks High $273.51
- 52 Weeks Low $194.49
- Volume 64,546
Fundamentals
- P/E Ratio : 47.51
- Earnings/Share : 5.14
- Dividends/Share : $0.44
- Current Div. Yield : 0.71
- Market Cap (M) : 64,057.51
- Shares Out (M) : 258.01
- Exchange : XTSE
- Ex Dividend Date : 2024/11/07
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $248.60 | Up $0.15 | $248.60 | $248.60 | 6,600 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 01:00 PM | $248.60 | Up $0.00 | $248.60 | $248.60 | 0 |
| 12:59 PM | $248.45 | Down $ -0.06 | $248.58 | $248.30 | 1,400 |
| 12:58 PM | $248.51 | Down $ -0.03 | $248.59 | $248.44 | 6,200 |
| 12:57 PM | $248.54 | Up $0.15 | $248.61 | $248.43 | 3,700 |
| 12:56 PM | $248.39 | Up $0.13 | $248.40 | $248.39 | 600 |
| 12:55 PM | $248.26 | Up $0.05 | $248.34 | $248.26 | 400 |
| 12:54 PM | $248.21 | Down $ -0.02 | $248.21 | $248.21 | 200 |
| 12:53 PM | $248.23 | Up $0.20 | $248.23 | $248.12 | 500 |
| 12:52 PM | $248.03 | Down $ -0.08 | $248.11 | $248.03 | 700 |
| 12:51 PM | $248.11 | Up $0.07 | $248.13 | $248.06 | 700 |
| 12:50 PM | $248.04 | Up $0.16 | $248.04 | $247.98 | 500 |
| 12:49 PM | $247.88 | Down $ -0.05 | $247.91 | $247.86 | 600 |
| 12:48 PM | $247.93 | Up $0.11 | $247.93 | $247.93 | 100 |
| 12:47 PM | $247.82 | Up $0.03 | $247.86 | $247.75 | 400 |
| 12:46 PM | $247.79 | Up $0.01 | $247.81 | $247.75 | 1,000 |
| 12:45 PM | $247.78 | Down $ -0.04 | $247.86 | $247.78 | 1,100 |
| 12:44 PM | $247.82 | Up $0.06 | $247.82 | $247.82 | 200 |
| 12:43 PM | $247.76 | Up $0.21 | $247.76 | $247.76 | 100 |
| 12:41 PM | $247.55 | Down $ -0.05 | $247.57 | $247.55 | 500 |
| 12:41 PM | $247.55 | Up $0.00 | $247.57 | $247.55 | 0 |
| 12:40 PM | $247.60 | Up $0.12 | $247.62 | $247.60 | 400 |
| 12:37 PM | $247.48 | Down $ -0.05 | $247.48 | $247.48 | 100 |
| 12:37 PM | $247.48 | Up $0.00 | $247.48 | $247.48 | 0 |
| 12:37 PM | $247.48 | Up $0.00 | $247.48 | $247.48 | 0 |
| 12:36 PM | $247.53 | Up $0.11 | $247.53 | $247.53 | 100 |
| 12:35 PM | $247.42 | Up $0.05 | $247.42 | $247.41 | 200 |
| 12:33 PM | $247.37 | Down $ -0.07 | $247.40 | $247.37 | 400 |
| 12:33 PM | $247.37 | Up $0.00 | $247.40 | $247.37 | 0 |
| 12:31 PM | $247.44 | Down $ -0.16 | $247.53 | $247.44 | 500 |
| 12:31 PM | $247.44 | Up $0.00 | $247.53 | $247.44 | 0 |
| 12:30 PM | $247.60 | Down $ -0.04 | $247.60 | $247.60 | 200 |
| 12:27 PM | $247.64 | Down $ -0.06 | $247.64 | $247.64 | 100 |
| 12:27 PM | $247.64 | Up $0.00 | $247.64 | $247.64 | 0 |
| 12:27 PM | $247.64 | Up $0.00 | $247.64 | $247.64 | 0 |
| 12:24 PM | $247.70 | Up $0.05 | $247.75 | $247.70 | 400 |
| 12:24 PM | $247.70 | Up $0.00 | $247.75 | $247.70 | 0 |
| 12:24 PM | $247.70 | Up $0.00 | $247.75 | $247.70 | 0 |
| 12:22 PM | $247.65 | Up $0.03 | $247.65 | $247.65 | 100 |
| 12:22 PM | $247.65 | Up $0.00 | $247.65 | $247.65 | 0 |
| 12:19 PM | $247.62 | Up $0.00 | $247.62 | $247.62 | 100 |
| 12:19 PM | $247.62 | Up $0.00 | $247.62 | $247.62 | 0 |
| 12:19 PM | $247.62 | Up $0.00 | $247.62 | $247.62 | 0 |
| 12:18 PM | $247.62 | Up $0.00 | $247.62 | $247.62 | 100 |
| 12:16 PM | $247.62 | Up $0.03 | $247.67 | $247.56 | 500 |
| 12:16 PM | $247.62 | Up $0.00 | $247.67 | $247.56 | 0 |
| 12:15 PM | $247.59 | Up $0.03 | $247.59 | $247.59 | 100 |
| 12:14 PM | $247.56 | Up $0.06 | $247.56 | $247.50 | 200 |
| 12:12 PM | $247.50 | Down $ -0.04 | $247.50 | $247.50 | 100 |
| 12:12 PM | $247.50 | Up $0.00 | $247.50 | $247.50 | 0 |
| 12:10 PM | $247.54 | Down $ -0.01 | $247.54 | $247.54 | 300 |
| 12:10 PM | $247.54 | Up $0.00 | $247.54 | $247.54 | 0 |
| 12:08 PM | $247.55 | Up $0.00 | $247.61 | $247.55 | 700 |
| 12:08 PM | $247.55 | Up $0.00 | $247.61 | $247.55 | 0 |
| 12:07 PM | $247.55 | Up $0.03 | $247.55 | $247.52 | 300 |
| 12:04 PM | $247.52 | Up $0.05 | $247.52 | $247.51 | 200 |
| 12:04 PM | $247.52 | Up $0.00 | $247.52 | $247.51 | 0 |
| 12:04 PM | $247.52 | Up $0.00 | $247.52 | $247.51 | 0 |
| 12:03 PM | $247.47 | Up $0.00 | $247.50 | $247.47 | 300 |
| 11:59 AM | $247.47 | Down $ -0.02 | $247.48 | $247.47 | 300 |
| 11:59 AM | $247.47 | Up $0.00 | $247.48 | $247.47 | 0 |
| 11:59 AM | $247.47 | Up $0.00 | $247.48 | $247.47 | 0 |
| 11:59 AM | $247.47 | Up $0.00 | $247.48 | $247.47 | 0 |
| 11:55 AM | $247.49 | Up $0.28 | $247.49 | $247.38 | 500 |
| 11:55 AM | $247.49 | Up $0.00 | $247.49 | $247.38 | 0 |
| 11:55 AM | $247.49 | Up $0.00 | $247.49 | $247.38 | 0 |
| 11:55 AM | $247.49 | Up $0.00 | $247.49 | $247.38 | 0 |
| 11:54 AM | $247.21 | Down $ -0.10 | $247.30 | $247.21 | 500 |
| 11:53 AM | $247.31 | Down $ -0.03 | $247.31 | $247.31 | 100 |
| 11:52 AM | $247.34 | Up $0.11 | $247.48 | $247.34 | 1,300 |
| 11:45 AM | $247.23 | Up $0.06 | $247.23 | $247.23 | 100 |
| 11:45 AM | $247.23 | Up $0.00 | $247.23 | $247.23 | 0 |
| 11:45 AM | $247.23 | Up $0.00 | $247.23 | $247.23 | 0 |
| 11:45 AM | $247.23 | Up $0.00 | $247.23 | $247.23 | 0 |
| 11:45 AM | $247.23 | Up $0.00 | $247.23 | $247.23 | 0 |
| 11:45 AM | $247.23 | Up $0.00 | $247.23 | $247.23 | 0 |
| 11:45 AM | $247.23 | Up $0.00 | $247.23 | $247.23 | 0 |
| 11:43 AM | $247.17 | Down $ -0.04 | $247.17 | $247.17 | 100 |
| 11:43 AM | $247.17 | Up $0.00 | $247.17 | $247.17 | 0 |
| 11:42 AM | $247.21 | Down $ -0.27 | $247.46 | $247.21 | 500 |
| 11:41 AM | $247.48 | Up $0.03 | $247.48 | $247.48 | 300 |
| 11:39 AM | $247.45 | Up $0.10 | $247.45 | $247.33 | 400 |
| 11:39 AM | $247.45 | Up $0.00 | $247.45 | $247.33 | 0 |
| 11:38 AM | $247.35 | Up $0.09 | $247.35 | $247.35 | 100 |
| 11:36 AM | $247.26 | Up $0.13 | $247.26 | $247.22 | 200 |
| 11:36 AM | $247.26 | Up $0.00 | $247.26 | $247.22 | 0 |
| 11:33 AM | $247.13 | Down $ -0.05 | $247.13 | $247.06 | 200 |
| 11:33 AM | $247.13 | Up $0.00 | $247.13 | $247.06 | 0 |
| 11:33 AM | $247.13 | Up $0.00 | $247.13 | $247.06 | 0 |
| 11:32 AM | $247.18 | Down $ -0.18 | $247.24 | $247.16 | 500 |
| 11:31 AM | $247.36 | Up $0.11 | $247.36 | $247.28 | 300 |
| 11:28 AM | $247.25 | Down $ -0.09 | $247.26 | $247.25 | 500 |
| 11:28 AM | $247.25 | Up $0.00 | $247.26 | $247.25 | 0 |
| 11:28 AM | $247.25 | Up $0.00 | $247.26 | $247.25 | 0 |
| 11:27 AM | $247.34 | Up $0.05 | $247.49 | $247.31 | 1,000 |
| 11:22 AM | $247.29 | Up $0.05 | $247.29 | $247.29 | 200 |
| 11:22 AM | $247.29 | Up $0.00 | $247.29 | $247.29 | 0 |
| 11:22 AM | $247.29 | Up $0.00 | $247.29 | $247.29 | 0 |
| 11:22 AM | $247.29 | Up $0.00 | $247.29 | $247.29 | 0 |
| 11:22 AM | $247.29 | Up $0.00 | $247.29 | $247.29 | 0 |
| 11:21 AM | $247.24 | Up $0.03 | $247.24 | $247.24 | 200 |
| 11:20 AM | $247.21 | Up $0.04 | $247.21 | $247.21 | 100 |
| 11:19 AM | $247.17 | Up $0.05 | $247.17 | $247.17 | 100 |
| 11:18 AM | $247.12 | Up $0.01 | $247.14 | $247.12 | 400 |
| 11:16 AM | $247.11 | Up $0.06 | $247.11 | $247.00 | 200 |
| 11:16 AM | $247.11 | Up $0.00 | $247.11 | $247.00 | 0 |
| 11:15 AM | $247.05 | Up $0.00 | $247.05 | $247.05 | 100 |
| 11:13 AM | $247.05 | Down $ -0.10 | $247.11 | $247.04 | 500 |
| 11:13 AM | $247.05 | Up $0.00 | $247.11 | $247.04 | 0 |
| 11:12 AM | $247.15 | Up $0.06 | $247.15 | $247.15 | 100 |
| 11:11 AM | $247.09 | Up $0.03 | $247.10 | $247.06 | 400 |
| 11:10 AM | $247.06 | Up $0.03 | $247.06 | $247.06 | 100 |
| 11:09 AM | $247.03 | Up $0.09 | $247.03 | $246.98 | 400 |
| 11:06 AM | $246.94 | Down $ -0.08 | $247.02 | $246.94 | 500 |
| 11:06 AM | $246.94 | Up $0.00 | $247.02 | $246.94 | 0 |
| 11:06 AM | $246.94 | Up $0.00 | $247.02 | $246.94 | 0 |
| 11:05 AM | $247.02 | Down $ -0.12 | $247.11 | $247.02 | 200 |
| 11:03 AM | $247.14 | Down $ -0.07 | $247.14 | $247.14 | 100 |
| 11:03 AM | $247.14 | Up $0.00 | $247.14 | $247.14 | 0 |
| 10:59 AM | $247.21 | Down $ -0.12 | $247.21 | $247.21 | 100 |
| 10:59 AM | $247.21 | Up $0.00 | $247.21 | $247.21 | 0 |
| 10:59 AM | $247.21 | Up $0.00 | $247.21 | $247.21 | 0 |
| 10:59 AM | $247.21 | Up $0.00 | $247.21 | $247.21 | 0 |
| 10:58 AM | $247.33 | Up $0.02 | $247.33 | $247.26 | 600 |
| 10:57 AM | $247.31 | Up $0.13 | $247.36 | $247.31 | 300 |
| 10:54 AM | $247.18 | Down $ -0.04 | $247.18 | $247.08 | 500 |
| 10:54 AM | $247.18 | Up $0.00 | $247.18 | $247.08 | 0 |
| 10:54 AM | $247.18 | Up $0.00 | $247.18 | $247.08 | 0 |
| 10:53 AM | $247.22 | Down $ -0.04 | $247.22 | $247.19 | 200 |
| 10:52 AM | $247.26 | Down $ -0.05 | $247.26 | $247.26 | 100 |
| 10:51 AM | $247.31 | Down $ -0.05 | $247.32 | $247.27 | 300 |
| 10:47 AM | $247.36 | Down $ -0.06 | $247.43 | $247.36 | 400 |
| 10:47 AM | $247.36 | Up $0.00 | $247.43 | $247.36 | 0 |
| 10:47 AM | $247.36 | Up $0.00 | $247.43 | $247.36 | 0 |
| 10:47 AM | $247.36 | Up $0.00 | $247.43 | $247.36 | 0 |
| 10:46 AM | $247.42 | Up $0.16 | $247.42 | $247.32 | 500 |
| 10:44 AM | $247.26 | Down $ -0.02 | $247.26 | $247.26 | 100 |
| 10:44 AM | $247.26 | Up $0.00 | $247.26 | $247.26 | 0 |
| 10:43 AM | $247.28 | Up $0.18 | $247.28 | $247.28 | 100 |
| 10:39 AM | $247.10 | Down $ -0.03 | $247.10 | $247.10 | 100 |
| 10:39 AM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 10:39 AM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 10:39 AM | $247.10 | Up $0.00 | $247.10 | $247.10 | 0 |
| 10:38 AM | $247.13 | Up $0.08 | $247.13 | $247.13 | 100 |
| 10:37 AM | $247.05 | Up $0.25 | $247.05 | $247.05 | 200 |
| 10:31 AM | $246.80 | Down $ -0.05 | $246.80 | $246.80 | 100 |
| 10:31 AM | $246.80 | Up $0.00 | $246.80 | $246.80 | 0 |
| 10:31 AM | $246.80 | Up $0.00 | $246.80 | $246.80 | 0 |
| 10:31 AM | $246.80 | Up $0.00 | $246.80 | $246.80 | 0 |
| 10:31 AM | $246.80 | Up $0.00 | $246.80 | $246.80 | 0 |
| 10:31 AM | $246.80 | Up $0.00 | $246.80 | $246.80 | 0 |
| 10:30 AM | $246.85 | Down $ -0.05 | $246.85 | $246.85 | 100 |
| 10:26 AM | $246.90 | Up $0.02 | $246.96 | $246.90 | 200 |
| 10:26 AM | $246.90 | Up $0.00 | $246.96 | $246.90 | 0 |
| 10:26 AM | $246.90 | Up $0.00 | $246.96 | $246.90 | 0 |
| 10:26 AM | $246.90 | Up $0.00 | $246.96 | $246.90 | 0 |
| 10:25 AM | $246.88 | Down $ -0.10 | $246.93 | $246.88 | 200 |
| 10:24 AM | $246.98 | Down $ -0.16 | $246.99 | $246.98 | 200 |
| 10:23 AM | $247.14 | Down $ -0.23 | $247.21 | $247.14 | 300 |
| 10:21 AM | $247.37 | Up $0.13 | $247.37 | $247.37 | 100 |
| 10:21 AM | $247.37 | Up $0.00 | $247.37 | $247.37 | 0 |
| 10:19 AM | $247.24 | Down $ -0.02 | $247.30 | $247.24 | 300 |
| 10:19 AM | $247.24 | Up $0.00 | $247.30 | $247.24 | 0 |
| 10:18 AM | $247.26 | Down $ -0.11 | $247.44 | $247.26 | 800 |
| 10:17 AM | $247.37 | Up $0.26 | $247.37 | $247.37 | 100 |
| 10:12 AM | $247.11 | Down $ -0.06 | $247.11 | $247.11 | 200 |
| 10:12 AM | $247.11 | Up $0.00 | $247.11 | $247.11 | 0 |
| 10:12 AM | $247.11 | Up $0.00 | $247.11 | $247.11 | 0 |
| 10:12 AM | $247.11 | Up $0.00 | $247.11 | $247.11 | 0 |
| 10:12 AM | $247.11 | Up $0.00 | $247.11 | $247.11 | 0 |
| 10:11 AM | $247.17 | Up $0.36 | $247.17 | $246.99 | 400 |
| 10:07 AM | $246.81 | Up $0.12 | $246.81 | $246.74 | 700 |
| 10:07 AM | $246.81 | Up $0.00 | $246.81 | $246.74 | 0 |
| 10:07 AM | $246.81 | Up $0.00 | $246.81 | $246.74 | 0 |
| 10:07 AM | $246.81 | Up $0.00 | $246.81 | $246.74 | 0 |
| 10:06 AM | $246.69 | Down $ -0.15 | $246.76 | $246.69 | 400 |
| 10:05 AM | $246.84 | Up $0.03 | $246.84 | $246.84 | 100 |
| 10:04 AM | $246.81 | Up $0.19 | $246.87 | $246.73 | 700 |
| 10:03 AM | $246.62 | Up $0.05 | $246.62 | $246.61 | 200 |
| 10:02 AM | $246.57 | Up $0.19 | $246.57 | $246.57 | 100 |
| 10:01 AM | $246.38 | Up $0.09 | $246.38 | $246.27 | 200 |
| 10:00 AM | $246.29 | Up $0.16 | $246.29 | $246.29 | 100 |
| 09:59 AM | $246.13 | Down $ -0.06 | $246.14 | $246.13 | 200 |
| 09:58 AM | $246.19 | Down $ -0.08 | $246.28 | $246.19 | 600 |
| 09:57 AM | $246.27 | Down $ -0.07 | $246.42 | $246.27 | 300 |
| 09:55 AM | $246.34 | Up $0.25 | $246.34 | $246.23 | 200 |
| 09:55 AM | $246.34 | Up $0.00 | $246.34 | $246.23 | 0 |
| 09:54 AM | $246.09 | Up $0.05 | $246.09 | $246.09 | 100 |
| 09:53 AM | $246.04 | Down $ -0.10 | $246.06 | $245.96 | 500 |
| 09:51 AM | $246.14 | Down $ -0.07 | $246.14 | $246.14 | 100 |
| 09:51 AM | $246.14 | Up $0.00 | $246.14 | $246.14 | 0 |
| 09:50 AM | $246.21 | Up $0.07 | $246.21 | $246.21 | 100 |
| 09:49 AM | $246.14 | Down $ -0.16 | $246.42 | $246.14 | 600 |
| 09:48 AM | $246.30 | Down $ -0.11 | $246.30 | $246.30 | 200 |
| 09:47 AM | $246.41 | Down $ -0.10 | $246.45 | $246.41 | 200 |
| 09:46 AM | $246.51 | Up $0.19 | $246.59 | $246.43 | 500 |
| 09:45 AM | $246.32 | Down $ -0.01 | $246.32 | $246.32 | 100 |
| 09:44 AM | $246.33 | Up $0.02 | $246.41 | $246.33 | 300 |
| 09:43 AM | $246.31 | Up $0.21 | $246.31 | $246.05 | 500 |
| 09:42 AM | $246.10 | Up $0.12 | $246.10 | $246.10 | 100 |
| 09:41 AM | $245.98 | Up $0.07 | $246.00 | $245.91 | 600 |
| 09:40 AM | $245.91 | Up $0.35 | $245.91 | $245.50 | 700 |
| 09:39 AM | $245.56 | Up $0.27 | $245.56 | $245.56 | 200 |
| 09:38 AM | $245.29 | Down $ -0.06 | $245.44 | $245.29 | 400 |
| 09:37 AM | $245.35 | Down $ -0.12 | $245.48 | $245.35 | 1,300 |
| 09:36 AM | $245.47 | Up $0.01 | $245.47 | $245.47 | 100 |
| 09:35 AM | $245.46 | Down $ -0.19 | $245.50 | $245.46 | 1,000 |
| 09:34 AM | $245.65 | Up $0.21 | $245.88 | $245.63 | 500 |
| 09:32 AM | $245.44 | Up $0.23 | $245.44 | $245.39 | 400 |
| 09:32 AM | $245.44 | Up $0.00 | $245.44 | $245.39 | 0 |
| 09:31 AM | $245.21 | Down $ -0.98 | $245.22 | $245.21 | 1,600 |
| 09:30 AM | $246.19 | Up $0.51 | $246.65 | $246.16 | 800 |
| Previous close | $245.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 28-11-2024 | $271.42 | $272.42 | $272.88 | $271.42 | 43,100 |
| 27-11-2024 | $270.83 | $272.62 | $273.31 | $270.74 | 143,700 |
| 26-11-2024 | $271.92 | $272.46 | $272.92 | $271.09 | 139,500 |
| 25-11-2024 | $269.43 | $268.77 | $269.94 | $268.44 | 296,100 |
| 22-11-2024 | $265.37 | $266.14 | $266.26 | $265.14 | 150,100 |
| 21-11-2024 | $264.02 | $261.82 | $264.75 | $261.69 | 289,900 |
| 20-11-2024 | $260.80 | $260.87 | $261.03 | $259.75 | 121,800 |
| 19-11-2024 | $261.85 | $261.52 | $262.66 | $260.96 | 143,900 |
| 18-11-2024 | $260.64 | $260.09 | $260.77 | $259.75 | 191,700 |
| 15-11-2024 | $258.61 | $258.24 | $258.86 | $257.65 | 218,500 |
| 14-11-2024 | $258.44 | $257.51 | $258.83 | $256.54 | 222,400 |
| 13-11-2024 | $262.65 | $262.15 | $263.34 | $262.04 | 196,600 |
Graphs are not available, please refer to the detailed table