Find a quote
WHEATON PRECIOUS METALS CORP
185.36 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $185.36
- Opening $179.98
- Today High $185.36
- Today Low $178.12
- Price Bid $180.32
- Price Ask $180.32
- 52 Weeks High $226.68
- 52 Weeks Low $117.13
- Size Bid 1
- Size Ask 145
- Volume 3,598,361
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $185.36 | Up $1.46 | $185.36 | $185.36 | 2,867,700 |
| 03:59 PM | $183.90 | Up $0.91 | $183.90 | $182.70 | 91,700 |
| 03:58 PM | $182.99 | Down $ -0.15 | $183.29 | $182.97 | 22,100 |
| 03:57 PM | $183.14 | Down $ -0.47 | $183.82 | $183.14 | 19,500 |
| 03:56 PM | $183.61 | Up $0.92 | $184.21 | $182.76 | 45,300 |
| 03:55 PM | $182.69 | Up $0.26 | $182.83 | $182.37 | 18,500 |
| 03:54 PM | $182.43 | Up $0.03 | $182.48 | $182.31 | 8,500 |
| 03:53 PM | $182.40 | Down $ -0.12 | $182.56 | $182.40 | 10,600 |
| 03:52 PM | $182.52 | Down $ -0.01 | $182.77 | $182.46 | 14,300 |
| 03:51 PM | $182.53 | Up $0.04 | $182.53 | $182.46 | 7,700 |
| 03:50 PM | $182.49 | Up $1.03 | $182.54 | $181.53 | 23,900 |
| 03:49 PM | $181.46 | Down $ -0.06 | $181.51 | $181.43 | 2,300 |
| 03:48 PM | $181.52 | Down $ -0.04 | $181.62 | $181.49 | 900 |
| 03:47 PM | $181.56 | Down $ -0.06 | $181.63 | $181.56 | 2,200 |
| 03:46 PM | $181.62 | Up $0.08 | $181.62 | $181.53 | 1,100 |
| 03:45 PM | $181.54 | Down $ -0.08 | $181.62 | $181.54 | 1,400 |
| 03:44 PM | $181.62 | Up $0.07 | $181.62 | $181.50 | 2,200 |
| 03:43 PM | $181.55 | Up $0.08 | $181.55 | $181.40 | 3,800 |
| 03:42 PM | $181.48 | Down $ -0.09 | $181.56 | $181.45 | 700 |
| 03:41 PM | $181.56 | Down $ -0.09 | $181.67 | $181.56 | 1,500 |
| 03:40 PM | $181.65 | Down $ -0.03 | $181.75 | $181.63 | 3,300 |
| 03:39 PM | $181.68 | Down $ -0.12 | $181.81 | $181.68 | 1,000 |
| 03:38 PM | $181.80 | Down $ -0.09 | $181.92 | $181.80 | 3,900 |
| 03:37 PM | $181.89 | Up $0.03 | $181.91 | $181.84 | 1,000 |
| 03:36 PM | $181.86 | Down $ -0.05 | $182.00 | $181.86 | 3,000 |
| 03:35 PM | $181.91 | Up $0.05 | $181.99 | $181.91 | 800 |
| 03:34 PM | $181.86 | Up $0.00 | $181.93 | $181.85 | 400 |
| 03:33 PM | $181.86 | Down $ -0.12 | $182.05 | $181.86 | 1,700 |
| 03:32 PM | $181.98 | Down $ -0.03 | $181.99 | $181.96 | 2,800 |
| 03:31 PM | $182.01 | Up $0.00 | $182.09 | $182.01 | 1,500 |
| 03:30 PM | $182.01 | Down $ -0.11 | $182.13 | $182.01 | 1,700 |
| 03:29 PM | $182.12 | Up $0.05 | $182.12 | $182.10 | 600 |
| 03:28 PM | $182.07 | Up $0.27 | $182.07 | $181.96 | 1,600 |
| 03:27 PM | $181.80 | Down $ -0.10 | $182.02 | $181.80 | 1,000 |
| 03:26 PM | $181.90 | Down $ -0.15 | $182.02 | $181.90 | 2,400 |
| 03:25 PM | $182.05 | Down $ -0.06 | $182.17 | $182.03 | 4,300 |
| 03:24 PM | $182.11 | Up $0.21 | $182.11 | $181.99 | 2,500 |
| 03:23 PM | $181.90 | Down $ -0.05 | $181.97 | $181.90 | 300 |
| 03:22 PM | $181.95 | Up $0.04 | $181.95 | $181.85 | 1,300 |
| 03:21 PM | $181.91 | Up $0.00 | $181.91 | $181.89 | 1,600 |
| 03:20 PM | $181.91 | Up $0.01 | $181.94 | $181.83 | 1,000 |
| 03:19 PM | $181.90 | Down $ -0.03 | $181.95 | $181.90 | 900 |
| 03:18 PM | $181.93 | Up $0.18 | $181.93 | $181.92 | 200 |
| 03:17 PM | $181.75 | Down $ -0.22 | $181.96 | $181.75 | 1,600 |
| 03:16 PM | $181.97 | Down $ -0.08 | $182.01 | $181.97 | 1,100 |
| 03:15 PM | $182.05 | Down $ -0.03 | $182.11 | $182.05 | 1,300 |
| 03:14 PM | $182.08 | Down $ -0.11 | $182.22 | $182.08 | 1,400 |
| 03:13 PM | $182.19 | Up $0.11 | $182.19 | $182.03 | 1,100 |
| 03:12 PM | $182.08 | Up $0.20 | $182.08 | $181.79 | 3,700 |
| 03:11 PM | $181.88 | Up $0.29 | $181.88 | $181.73 | 1,400 |
| 03:10 PM | $181.59 | Down $ -0.08 | $181.70 | $181.59 | 700 |
| 03:09 PM | $181.67 | Up $0.00 | $181.67 | $181.67 | 200 |
| 03:08 PM | $181.67 | Down $ -0.04 | $181.67 | $181.58 | 500 |
| 03:07 PM | $181.71 | Up $0.06 | $181.71 | $181.52 | 1,000 |
| 03:06 PM | $181.65 | Down $ -0.05 | $181.66 | $181.64 | 2,700 |
| 03:05 PM | $181.70 | Up $0.28 | $181.70 | $181.43 | 2,500 |
| 03:04 PM | $181.42 | Up $0.04 | $181.42 | $181.42 | 200 |
| 03:03 PM | $181.38 | Down $ -0.01 | $181.39 | $181.38 | 500 |
| 03:02 PM | $181.39 | Up $0.09 | $181.39 | $181.39 | 100 |
| 03:01 PM | $181.30 | Up $0.18 | $181.30 | $181.16 | 3,500 |
| 03:00 PM | $181.12 | Down $ -0.08 | $181.22 | $181.11 | 1,200 |
| 02:59 PM | $181.20 | Down $ -0.09 | $181.29 | $181.15 | 400 |
| 02:58 PM | $181.29 | Up $0.06 | $181.29 | $181.29 | 200 |
| 02:57 PM | $181.23 | Down $ -0.05 | $181.23 | $181.23 | 100 |
| 02:56 PM | $181.28 | Down $ -0.07 | $181.28 | $181.23 | 500 |
| 02:55 PM | $181.35 | Up $0.14 | $181.35 | $181.27 | 1,000 |
| 02:53 PM | $181.21 | Down $ -0.09 | $181.23 | $181.21 | 400 |
| 02:53 PM | $181.21 | Up $0.00 | $181.23 | $181.21 | 0 |
| 02:50 PM | $181.30 | Up $0.20 | $181.30 | $181.09 | 1,600 |
| 02:50 PM | $181.30 | Up $0.00 | $181.30 | $181.09 | 0 |
| 02:50 PM | $181.30 | Up $0.00 | $181.30 | $181.09 | 0 |
| 02:49 PM | $181.10 | Up $0.01 | $181.10 | $181.08 | 800 |
| 02:48 PM | $181.09 | Down $ -0.03 | $181.10 | $181.08 | 1,500 |
| 02:45 PM | $181.12 | Down $ -0.28 | $181.32 | $181.12 | 900 |
| 02:45 PM | $181.12 | Up $0.00 | $181.32 | $181.12 | 0 |
| 02:45 PM | $181.12 | Up $0.00 | $181.32 | $181.12 | 0 |
| 02:44 PM | $181.40 | Up $0.06 | $181.40 | $181.32 | 400 |
| 02:43 PM | $181.34 | Down $ -0.09 | $181.37 | $181.27 | 1,700 |
| 02:42 PM | $181.43 | Down $ -0.03 | $181.50 | $181.39 | 1,300 |
| 02:40 PM | $181.46 | Up $0.00 | $181.53 | $181.46 | 1,700 |
| 02:40 PM | $181.46 | Up $0.00 | $181.53 | $181.46 | 0 |
| 02:39 PM | $181.46 | Down $ -0.07 | $181.47 | $181.46 | 2,000 |
| 02:38 PM | $181.54 | Up $0.09 | $181.54 | $181.54 | 200 |
| 02:37 PM | $181.45 | Down $ -0.10 | $181.45 | $181.45 | 200 |
| 02:36 PM | $181.55 | Up $0.04 | $181.55 | $181.52 | 1,000 |
| 02:35 PM | $181.51 | Up $0.18 | $181.51 | $181.51 | 100 |
| 02:33 PM | $181.33 | Down $ -0.09 | $181.43 | $181.33 | 300 |
| 02:33 PM | $181.33 | Up $0.00 | $181.43 | $181.33 | 0 |
| 02:32 PM | $181.42 | Up $0.05 | $181.42 | $181.42 | 100 |
| 02:31 PM | $181.37 | Up $0.19 | $181.38 | $181.22 | 2,100 |
| 02:30 PM | $181.18 | Up $0.07 | $181.18 | $181.04 | 1,800 |
| 02:29 PM | $181.11 | Down $ -0.18 | $181.11 | $181.11 | 100 |
| 02:28 PM | $181.29 | Up $0.04 | $181.29 | $181.29 | 400 |
| 02:25 PM | $181.25 | Down $ -0.02 | $181.25 | $181.25 | 400 |
| 02:25 PM | $181.25 | Up $0.00 | $181.25 | $181.25 | 0 |
| 02:25 PM | $181.25 | Up $0.00 | $181.25 | $181.25 | 0 |
| 02:24 PM | $181.27 | Down $ -0.05 | $181.28 | $181.27 | 300 |
| 02:23 PM | $181.32 | Up $0.03 | $181.35 | $181.32 | 600 |
| 02:22 PM | $181.29 | Up $0.20 | $181.29 | $181.13 | 1,700 |
| 02:21 PM | $181.09 | Down $ -0.04 | $181.10 | $181.09 | 400 |
| 02:20 PM | $181.13 | Down $ -0.04 | $181.13 | $181.13 | 100 |
| 02:19 PM | $181.17 | Up $0.28 | $181.17 | $181.05 | 1,400 |
| 02:17 PM | $180.89 | Down $ -0.16 | $180.95 | $180.89 | 500 |
| 02:17 PM | $180.89 | Up $0.00 | $180.95 | $180.89 | 0 |
| 02:16 PM | $181.05 | Down $ -0.09 | $181.05 | $181.05 | 100 |
| 02:15 PM | $181.14 | Up $0.09 | $181.14 | $181.09 | 1,200 |
| 02:14 PM | $181.05 | Down $ -0.06 | $181.05 | $180.93 | 1,000 |
| 02:12 PM | $181.11 | Up $0.00 | $181.11 | $181.11 | 100 |
| 02:12 PM | $181.11 | Up $0.00 | $181.11 | $181.11 | 0 |
| 02:11 PM | $181.11 | Up $0.13 | $181.11 | $181.11 | 200 |
| 02:10 PM | $180.98 | Up $0.04 | $181.07 | $180.98 | 700 |
| 02:09 PM | $180.94 | Up $0.01 | $181.06 | $180.94 | 900 |
| 02:08 PM | $180.93 | Down $ -0.14 | $180.99 | $180.93 | 300 |
| 02:05 PM | $181.07 | Up $0.17 | $181.07 | $181.05 | 1,400 |
| 02:05 PM | $181.07 | Up $0.00 | $181.07 | $181.05 | 0 |
| 02:05 PM | $181.07 | Up $0.00 | $181.07 | $181.05 | 0 |
| 02:02 PM | $180.90 | Up $0.06 | $181.00 | $180.84 | 800 |
| 02:02 PM | $180.90 | Up $0.00 | $181.00 | $180.84 | 0 |
| 02:02 PM | $180.90 | Up $0.00 | $181.00 | $180.84 | 0 |
| 02:01 PM | $180.84 | Down $ -0.11 | $180.87 | $180.84 | 300 |
| 02:00 PM | $180.95 | Up $0.13 | $180.95 | $180.88 | 800 |
| 01:59 PM | $180.82 | Up $0.06 | $180.83 | $180.75 | 3,900 |
| 01:58 PM | $180.76 | Down $ -0.13 | $180.80 | $180.76 | 300 |
| 01:57 PM | $180.89 | Up $0.08 | $180.89 | $180.80 | 500 |
| 01:56 PM | $180.81 | Down $ -0.29 | $181.01 | $180.72 | 7,400 |
| 01:55 PM | $181.10 | Down $ -0.09 | $181.15 | $181.09 | 500 |
| 01:54 PM | $181.19 | Down $ -0.14 | $181.26 | $181.19 | 700 |
| 01:53 PM | $181.33 | Up $0.06 | $181.33 | $181.26 | 700 |
| 01:52 PM | $181.27 | Down $ -0.08 | $181.31 | $181.27 | 1,000 |
| 01:50 PM | $181.35 | Down $ -0.01 | $181.35 | $181.35 | 300 |
| 01:50 PM | $181.35 | Up $0.00 | $181.35 | $181.35 | 0 |
| 01:49 PM | $181.36 | Down $ -0.16 | $181.53 | $181.36 | 2,000 |
| 01:48 PM | $181.52 | Up $0.23 | $181.52 | $181.47 | 1,300 |
| 01:45 PM | $181.29 | Down $ -0.06 | $181.31 | $181.29 | 500 |
| 01:45 PM | $181.29 | Up $0.00 | $181.31 | $181.29 | 0 |
| 01:45 PM | $181.29 | Up $0.00 | $181.31 | $181.29 | 0 |
| 01:43 PM | $181.35 | Down $ -0.14 | $181.46 | $181.35 | 700 |
| 01:43 PM | $181.35 | Up $0.00 | $181.46 | $181.35 | 0 |
| 01:42 PM | $181.49 | Up $0.05 | $181.49 | $181.44 | 700 |
| 01:41 PM | $181.44 | Up $0.03 | $181.44 | $181.42 | 500 |
| 01:40 PM | $181.41 | Up $0.12 | $181.42 | $181.29 | 1,700 |
| 01:39 PM | $181.29 | Down $ -0.09 | $181.38 | $181.29 | 1,300 |
| 01:37 PM | $181.38 | Up $0.00 | $181.38 | $181.38 | 100 |
| 01:37 PM | $181.38 | Up $0.00 | $181.38 | $181.38 | 0 |
| 01:36 PM | $181.38 | Down $ -0.22 | $181.51 | $181.38 | 1,400 |
| 01:35 PM | $181.60 | Down $ -0.07 | $181.64 | $181.60 | 900 |
| 01:34 PM | $181.67 | Up $0.15 | $181.67 | $181.41 | 1,200 |
| 01:33 PM | $181.52 | Down $ -0.01 | $181.52 | $181.52 | 100 |
| 01:32 PM | $181.53 | Up $0.08 | $181.53 | $181.49 | 1,100 |
| 01:29 PM | $181.45 | Up $0.09 | $181.45 | $181.45 | 100 |
| 01:29 PM | $181.45 | Up $0.00 | $181.45 | $181.45 | 0 |
| 01:29 PM | $181.45 | Up $0.00 | $181.45 | $181.45 | 0 |
| 01:28 PM | $181.36 | Up $0.10 | $181.36 | $181.31 | 900 |
| 01:27 PM | $181.26 | Up $0.07 | $181.26 | $181.26 | 100 |
| 01:26 PM | $181.19 | Down $ -0.22 | $181.31 | $181.14 | 1,300 |
| 01:25 PM | $181.41 | Down $ -0.01 | $181.42 | $181.41 | 400 |
| 01:24 PM | $181.42 | Up $0.09 | $181.53 | $181.33 | 1,100 |
| 01:23 PM | $181.33 | Down $ -0.03 | $181.43 | $181.33 | 1,100 |
| 01:22 PM | $181.36 | Up $0.02 | $181.36 | $181.36 | 200 |
| 01:21 PM | $181.34 | Down $ -0.07 | $181.43 | $181.11 | 2,300 |
| 01:20 PM | $181.41 | Down $ -0.13 | $181.41 | $181.41 | 200 |
| 01:19 PM | $181.54 | Down $ -0.02 | $181.64 | $181.54 | 500 |
| 01:18 PM | $181.56 | Down $ -0.21 | $181.60 | $181.56 | 1,100 |
| 01:17 PM | $181.77 | Up $0.15 | $181.77 | $181.76 | 500 |
| 01:15 PM | $181.62 | Down $ -0.09 | $181.77 | $181.62 | 900 |
| 01:15 PM | $181.62 | Up $0.00 | $181.77 | $181.62 | 0 |
| 01:14 PM | $181.71 | Up $0.11 | $181.71 | $181.68 | 300 |
| 01:13 PM | $181.60 | Up $0.13 | $181.60 | $181.58 | 900 |
| 01:12 PM | $181.47 | Down $ -0.10 | $181.50 | $181.47 | 700 |
| 01:11 PM | $181.57 | Down $ -0.08 | $181.62 | $181.57 | 500 |
| 01:10 PM | $181.65 | Down $ -0.12 | $181.65 | $181.65 | 300 |
| 01:08 PM | $181.77 | Up $0.02 | $181.77 | $181.77 | 200 |
| 01:08 PM | $181.77 | Up $0.00 | $181.77 | $181.77 | 0 |
| 01:07 PM | $181.75 | Up $0.12 | $181.75 | $181.72 | 400 |
| 01:06 PM | $181.63 | Up $0.15 | $181.63 | $181.39 | 1,700 |
| 01:04 PM | $181.48 | Down $ -0.14 | $181.60 | $181.48 | 700 |
| 01:04 PM | $181.48 | Up $0.00 | $181.60 | $181.48 | 0 |
| 01:03 PM | $181.62 | Down $ -0.30 | $181.82 | $181.62 | 1,300 |
| 01:02 PM | $181.92 | Up $0.12 | $181.92 | $181.92 | 100 |
| 01:00 PM | $181.80 | Up $0.02 | $181.83 | $181.72 | 1,900 |
| 01:00 PM | $181.80 | Up $0.00 | $181.83 | $181.72 | 0 |
| 12:59 PM | $181.78 | Up $0.02 | $181.78 | $181.70 | 700 |
| 12:58 PM | $181.76 | Up $0.16 | $181.76 | $181.65 | 800 |
| 12:56 PM | $181.60 | Up $0.00 | $181.60 | $181.53 | 400 |
| 12:56 PM | $181.60 | Up $0.00 | $181.60 | $181.53 | 0 |
| 12:54 PM | $181.60 | Down $ -0.01 | $181.60 | $181.59 | 1,400 |
| 12:54 PM | $181.60 | Up $0.00 | $181.60 | $181.59 | 0 |
| 12:53 PM | $181.61 | Up $0.01 | $181.61 | $181.60 | 300 |
| 12:52 PM | $181.60 | Up $0.28 | $181.60 | $181.33 | 1,500 |
| 12:51 PM | $181.33 | Up $0.04 | $181.33 | $181.33 | 100 |
| 12:50 PM | $181.28 | Down $ -0.16 | $181.40 | $181.28 | 900 |
| 12:49 PM | $181.44 | Down $ -0.15 | $181.53 | $181.40 | 900 |
| 12:48 PM | $181.59 | Up $0.20 | $181.59 | $181.54 | 1,900 |
| 12:47 PM | $181.39 | Down $ -0.18 | $181.57 | $181.39 | 1,100 |
| 12:46 PM | $181.57 | Down $ -0.02 | $181.57 | $181.56 | 600 |
| 12:44 PM | $181.59 | Up $0.06 | $181.59 | $181.40 | 600 |
| 12:44 PM | $181.59 | Up $0.00 | $181.59 | $181.40 | 0 |
| 12:43 PM | $181.53 | Down $ -0.03 | $181.55 | $181.45 | 600 |
| 12:42 PM | $181.56 | Down $ -0.13 | $181.60 | $181.56 | 600 |
| 12:41 PM | $181.69 | Down $ -0.19 | $181.71 | $181.69 | 500 |
| 12:39 PM | $181.88 | Up $0.35 | $181.89 | $181.72 | 600 |
| 12:39 PM | $181.88 | Up $0.00 | $181.89 | $181.72 | 0 |
| 12:37 PM | $181.53 | Up $0.50 | $181.53 | $181.24 | 1,300 |
| 12:37 PM | $181.53 | Up $0.00 | $181.53 | $181.24 | 0 |
| 12:36 PM | $181.03 | Down $ -0.14 | $181.31 | $181.03 | 900 |
| 12:35 PM | $181.17 | Down $ -0.20 | $181.34 | $181.17 | 800 |
| 12:34 PM | $181.37 | Up $0.24 | $181.37 | $181.31 | 600 |
| 12:33 PM | $181.13 | Up $0.25 | $181.13 | $181.01 | 500 |
| 12:31 PM | $180.88 | Up $0.09 | $181.10 | $180.72 | 7,300 |
| 12:31 PM | $180.88 | Up $0.00 | $181.10 | $180.72 | 0 |
| 12:29 PM | $180.79 | Up $0.05 | $180.79 | $180.73 | 1,000 |
| 12:29 PM | $180.79 | Up $0.00 | $180.79 | $180.73 | 0 |
| 12:28 PM | $180.74 | Up $0.01 | $180.74 | $180.72 | 900 |
| 12:27 PM | $180.73 | Up $0.25 | $180.73 | $180.72 | 500 |
| 12:25 PM | $180.48 | Down $ -0.09 | $180.52 | $180.48 | 300 |
| 12:25 PM | $180.48 | Up $0.00 | $180.52 | $180.48 | 0 |
| 12:24 PM | $180.57 | Down $ -0.08 | $180.57 | $180.57 | 100 |
| 12:23 PM | $180.65 | Up $0.01 | $180.65 | $180.65 | 200 |
| 12:22 PM | $180.64 | Up $0.09 | $180.64 | $180.64 | 400 |
| 12:21 PM | $180.55 | Down $ -0.18 | $180.63 | $180.51 | 1,200 |
| 12:19 PM | $180.73 | Up $0.15 | $180.73 | $180.63 | 300 |
| 12:19 PM | $180.73 | Up $0.00 | $180.73 | $180.63 | 0 |
| 12:18 PM | $180.58 | Down $ -0.26 | $180.69 | $180.58 | 900 |
| 12:17 PM | $180.84 | Up $0.10 | $180.84 | $180.84 | 400 |
| 12:16 PM | $180.74 | Up $0.21 | $180.74 | $180.74 | 400 |
| 12:15 PM | $180.53 | Down $ -0.11 | $180.53 | $180.53 | 100 |
| 12:14 PM | $180.64 | Up $0.27 | $180.64 | $180.46 | 800 |
| 12:13 PM | $180.37 | Down $ -0.10 | $180.37 | $180.18 | 4,100 |
| 12:12 PM | $180.47 | Up $0.16 | $180.48 | $180.39 | 1,500 |
| 12:11 PM | $180.31 | Down $ -0.21 | $180.53 | $180.31 | 1,400 |
| 12:10 PM | $180.52 | Down $ -0.08 | $180.60 | $180.52 | 1,400 |
| 12:08 PM | $180.60 | Down $ -0.03 | $180.71 | $180.60 | 400 |
| 12:08 PM | $180.60 | Up $0.00 | $180.71 | $180.60 | 0 |
| 12:05 PM | $180.63 | Down $ -0.11 | $180.77 | $180.63 | 300 |
| 12:05 PM | $180.63 | Up $0.00 | $180.77 | $180.63 | 0 |
| 12:05 PM | $180.63 | Up $0.00 | $180.77 | $180.63 | 0 |
| 12:04 PM | $180.74 | Down $ -0.13 | $180.74 | $180.74 | 100 |
| 12:03 PM | $180.87 | Down $ -0.26 | $181.05 | $180.87 | 1,400 |
| 12:02 PM | $181.13 | Up $0.09 | $181.13 | $181.13 | 300 |
| 12:01 PM | $181.04 | Down $ -0.19 | $181.20 | $181.01 | 1,900 |
| 12:00 PM | $181.23 | Down $ -0.13 | $181.25 | $181.23 | 400 |
| 11:59 AM | $181.36 | Up $0.01 | $181.36 | $181.35 | 200 |
| 11:58 AM | $181.35 | Up $0.33 | $181.35 | $181.23 | 700 |
| 11:57 AM | $181.02 | Down $ -0.20 | $181.14 | $181.02 | 600 |
| 11:56 AM | $181.22 | Down $ -0.08 | $181.48 | $181.21 | 1,900 |
| 11:55 AM | $181.30 | Up $0.26 | $181.30 | $181.24 | 200 |
| 11:54 AM | $181.04 | Up $0.12 | $181.29 | $181.04 | 800 |
| 11:53 AM | $180.92 | Down $ -0.12 | $181.04 | $180.92 | 200 |
| 11:52 AM | $181.04 | Down $ -0.43 | $181.31 | $181.04 | 400 |
| 11:51 AM | $181.47 | Up $0.12 | $181.47 | $181.45 | 200 |
| 11:50 AM | $181.35 | Up $0.01 | $181.35 | $181.34 | 500 |
| 11:49 AM | $181.34 | Up $0.20 | $181.34 | $181.00 | 1,200 |
| 11:48 AM | $181.14 | Down $ -0.04 | $181.14 | $181.14 | 100 |
| 11:47 AM | $181.18 | Down $ -0.13 | $181.25 | $181.18 | 400 |
| 11:46 AM | $181.31 | Down $ -0.31 | $181.38 | $181.31 | 400 |
| 11:45 AM | $181.62 | Up $0.17 | $181.62 | $181.53 | 800 |
| 11:44 AM | $181.45 | Up $0.33 | $181.53 | $181.35 | 1,700 |
| 11:43 AM | $181.12 | Down $ -0.16 | $181.12 | $181.12 | 200 |
| 11:42 AM | $181.28 | Down $ -0.17 | $181.29 | $181.28 | 400 |
| 11:41 AM | $181.45 | Down $ -0.24 | $181.71 | $181.45 | 900 |
| 11:40 AM | $181.69 | Down $ -0.29 | $181.80 | $181.69 | 300 |
| 11:39 AM | $181.98 | Up $0.12 | $181.98 | $181.86 | 1,600 |
| 11:38 AM | $181.86 | Down $ -0.06 | $181.92 | $181.86 | 400 |
| 11:37 AM | $181.92 | Down $ -0.52 | $182.16 | $181.92 | 1,600 |
| 11:35 AM | $182.44 | Down $ -0.12 | $182.44 | $182.44 | 200 |
| 11:35 AM | $182.44 | Up $0.00 | $182.44 | $182.44 | 0 |
| 11:34 AM | $182.56 | Down $ -0.18 | $182.70 | $182.56 | 500 |
| 11:33 AM | $182.74 | Down $ -0.13 | $183.04 | $182.74 | 1,600 |
| 11:32 AM | $182.87 | Up $0.09 | $182.87 | $182.87 | 100 |
| 11:31 AM | $182.78 | Up $0.19 | $182.78 | $182.67 | 1,000 |
| 11:30 AM | $182.59 | Up $0.18 | $182.59 | $182.33 | 700 |
| 11:29 AM | $182.41 | Down $ -0.14 | $182.68 | $182.40 | 1,600 |
| 11:28 AM | $182.55 | Up $0.27 | $182.55 | $182.43 | 700 |
| 11:27 AM | $182.28 | Down $ -0.33 | $182.28 | $182.28 | 200 |
| 11:26 AM | $182.61 | Down $ -0.05 | $182.61 | $182.38 | 500 |
| 11:25 AM | $182.66 | Down $ -0.45 | $183.03 | $182.66 | 800 |
| 11:24 AM | $183.11 | Down $ -0.11 | $183.13 | $183.11 | 200 |
| 11:23 AM | $183.22 | Up $0.19 | $183.22 | $183.00 | 700 |
| 11:22 AM | $183.03 | Up $0.34 | $183.03 | $182.88 | 1,400 |
| 11:21 AM | $182.69 | Down $ -0.03 | $182.69 | $182.69 | 100 |
| 11:20 AM | $182.72 | Down $ -0.61 | $183.02 | $182.72 | 1,000 |
| 11:19 AM | $183.33 | Up $0.03 | $183.33 | $183.30 | 500 |
| 11:18 AM | $183.30 | Up $0.08 | $183.30 | $183.08 | 400 |
| 11:17 AM | $183.22 | Down $ -0.13 | $183.42 | $183.22 | 800 |
| 11:16 AM | $183.35 | Down $ -0.40 | $183.67 | $183.35 | 700 |
| 11:15 AM | $183.75 | Down $ -0.15 | $184.29 | $183.75 | 3,600 |
| 11:14 AM | $183.90 | Down $ -0.33 | $184.39 | $183.90 | 2,100 |
| 11:13 AM | $184.23 | Down $ -0.06 | $184.49 | $184.20 | 1,700 |
| 11:12 AM | $184.29 | Up $0.29 | $184.30 | $184.06 | 900 |
| 11:11 AM | $184.00 | Up $0.26 | $184.00 | $183.74 | 600 |
| 11:10 AM | $183.74 | Up $0.15 | $183.82 | $183.55 | 1,000 |
| 11:09 AM | $183.59 | Up $0.48 | $183.59 | $182.94 | 800 |
| 11:08 AM | $183.11 | Up $0.71 | $183.14 | $182.57 | 4,800 |
| 11:07 AM | $182.40 | Up $0.20 | $182.40 | $182.20 | 1,400 |
| 11:06 AM | $182.20 | Up $0.30 | $182.20 | $182.05 | 600 |
| 11:05 AM | $181.90 | Down $ -0.01 | $182.03 | $181.90 | 700 |
| 11:04 AM | $181.91 | Up $0.08 | $181.93 | $181.89 | 300 |
| 11:03 AM | $181.83 | Up $0.16 | $181.83 | $181.68 | 300 |
| 11:02 AM | $181.67 | Down $ -0.19 | $181.98 | $181.67 | 600 |
| 11:01 AM | $181.86 | Up $0.25 | $181.86 | $181.49 | 500 |
| 11:00 AM | $181.61 | Down $ -0.14 | $182.13 | $181.59 | 1,800 |
| 10:59 AM | $181.75 | Down $ -0.22 | $182.21 | $181.75 | 2,000 |
| 10:58 AM | $181.97 | Up $0.24 | $182.32 | $181.78 | 5,200 |
| 10:57 AM | $181.73 | Up $0.75 | $181.73 | $181.00 | 1,400 |
| 10:56 AM | $180.98 | Up $0.09 | $180.98 | $180.49 | 3,000 |
| 10:55 AM | $180.89 | Up $0.54 | $180.89 | $180.51 | 1,000 |
| 10:54 AM | $180.35 | Down $ -0.47 | $180.73 | $180.35 | 1,300 |
| 10:53 AM | $180.82 | Down $ -0.11 | $181.01 | $180.82 | 1,700 |
| 10:52 AM | $180.93 | Up $1.14 | $180.93 | $180.02 | 1,600 |
| 10:51 AM | $179.79 | Up $0.37 | $180.11 | $179.40 | 2,300 |
| 10:50 AM | $179.42 | Up $0.14 | $179.64 | $179.34 | 2,300 |
| 10:49 AM | $179.28 | Up $0.05 | $179.28 | $179.13 | 200 |
| 10:48 AM | $179.23 | Up $0.21 | $179.23 | $179.14 | 600 |
| 10:47 AM | $179.02 | Up $0.27 | $179.04 | $178.96 | 500 |
| 10:46 AM | $178.75 | Down $ -0.01 | $178.75 | $178.75 | 200 |
| 10:45 AM | $178.76 | Down $ -0.13 | $178.89 | $178.76 | 800 |
| 10:44 AM | $178.89 | Up $0.12 | $179.11 | $178.88 | 2,600 |
| 10:43 AM | $178.77 | Down $ -0.08 | $178.82 | $178.77 | 600 |
| 10:42 AM | $178.85 | Down $ -0.11 | $178.99 | $178.85 | 500 |
| 10:41 AM | $178.96 | Up $0.20 | $178.96 | $178.76 | 300 |
| 10:40 AM | $178.76 | Up $0.08 | $178.96 | $178.74 | 2,100 |
| 10:39 AM | $178.68 | Down $ -0.21 | $178.68 | $178.68 | 400 |
| 10:38 AM | $178.89 | Up $0.40 | $178.89 | $178.43 | 700 |
| 10:37 AM | $178.49 | Down $ -0.20 | $178.59 | $178.49 | 900 |
| 10:36 AM | $178.69 | Up $0.24 | $178.69 | $178.57 | 2,300 |
| 10:35 AM | $178.45 | Down $ -0.46 | $178.81 | $178.45 | 2,500 |
| 10:34 AM | $178.91 | Up $0.30 | $178.91 | $178.57 | 1,100 |
| 10:33 AM | $178.61 | Up $0.27 | $178.61 | $178.40 | 1,200 |
| 10:31 AM | $178.34 | Up $0.12 | $178.34 | $178.34 | 200 |
| 10:31 AM | $178.34 | Up $0.00 | $178.34 | $178.34 | 0 |
| 10:30 AM | $178.22 | Down $ -0.26 | $178.45 | $178.22 | 1,200 |
| 10:29 AM | $178.48 | Down $ -0.16 | $178.62 | $178.48 | 900 |
| 10:28 AM | $178.64 | Up $0.07 | $178.64 | $178.55 | 600 |
| 10:27 AM | $178.57 | Up $0.16 | $178.59 | $178.35 | 1,300 |
| 10:26 AM | $178.41 | Down $ -0.34 | $178.58 | $178.12 | 2,100 |
| 10:25 AM | $178.75 | Down $ -0.07 | $178.76 | $178.59 | 1,000 |
| 10:24 AM | $178.82 | Down $ -0.18 | $178.99 | $178.82 | 900 |
| 10:23 AM | $179.00 | Up $0.00 | $179.00 | $179.00 | 100 |
| 10:22 AM | $179.00 | Down $ -0.16 | $179.00 | $179.00 | 100 |
| 10:21 AM | $179.16 | Down $ -0.31 | $179.44 | $179.16 | 1,100 |
| 10:19 AM | $179.47 | Down $ -0.11 | $179.49 | $179.47 | 800 |
| 10:19 AM | $179.47 | Up $0.00 | $179.49 | $179.47 | 0 |
| 10:18 AM | $179.58 | Up $0.26 | $179.58 | $179.42 | 500 |
| 10:17 AM | $179.32 | Up $0.32 | $179.32 | $179.08 | 1,700 |
| 10:16 AM | $179.00 | Down $ -0.11 | $179.14 | $179.00 | 500 |
| 10:15 AM | $179.11 | Down $ -0.33 | $179.11 | $179.11 | 100 |
| 10:14 AM | $179.44 | Up $0.19 | $179.44 | $179.24 | 300 |
| 10:13 AM | $179.25 | Down $ -0.42 | $179.56 | $179.25 | 600 |
| 10:12 AM | $179.67 | Up $0.19 | $179.67 | $179.67 | 100 |
| 10:11 AM | $179.48 | Down $ -0.12 | $179.48 | $179.48 | 300 |
| 10:10 AM | $179.60 | Down $ -0.28 | $179.90 | $179.60 | 1,700 |
| 10:09 AM | $179.88 | Up $0.40 | $179.88 | $179.67 | 200 |
| 10:08 AM | $179.48 | Down $ -0.24 | $179.57 | $179.48 | 500 |
| 10:07 AM | $179.72 | Down $ -0.18 | $180.02 | $179.72 | 1,100 |
| 10:06 AM | $179.90 | Up $0.05 | $179.91 | $179.68 | 800 |
| 10:05 AM | $179.85 | Up $0.59 | $179.85 | $179.45 | 1,400 |
| 10:03 AM | $179.26 | Down $ -0.35 | $179.41 | $179.26 | 700 |
| 10:03 AM | $179.26 | Up $0.00 | $179.41 | $179.26 | 0 |
| 10:02 AM | $179.61 | Up $0.34 | $179.61 | $179.37 | 900 |
| 10:01 AM | $179.27 | Down $ -0.13 | $179.27 | $179.26 | 400 |
| 10:00 AM | $179.40 | Up $0.48 | $179.40 | $178.93 | 1,200 |
| 09:59 AM | $178.92 | Up $0.12 | $178.92 | $178.64 | 900 |
| 09:58 AM | $178.80 | Down $ -0.23 | $178.96 | $178.80 | 1,500 |
| 09:56 AM | $179.03 | Down $ -0.15 | $179.10 | $178.91 | 1,300 |
| 09:56 AM | $179.03 | Up $0.00 | $179.10 | $178.91 | 0 |
| 09:55 AM | $179.18 | Up $0.03 | $179.27 | $179.17 | 1,300 |
| 09:54 AM | $179.15 | Up $0.15 | $179.18 | $178.92 | 600 |
| 09:53 AM | $179.00 | Up $0.40 | $179.00 | $178.65 | 800 |
| 09:52 AM | $178.60 | Down $ -0.23 | $178.60 | $178.44 | 1,300 |
| 09:51 AM | $178.83 | Up $0.00 | $178.83 | $178.83 | 200 |
| 09:50 AM | $178.83 | Down $ -0.18 | $179.18 | $178.83 | 1,000 |
| 09:49 AM | $179.01 | Up $0.00 | $179.01 | $178.92 | 400 |
| 09:48 AM | $179.01 | Down $ -0.14 | $179.14 | $178.90 | 1,000 |
| 09:47 AM | $179.15 | Down $ -0.24 | $179.15 | $179.15 | 100 |
| 09:46 AM | $179.39 | Down $ -0.70 | $179.86 | $179.25 | 900 |
| 09:45 AM | $180.09 | Down $ -0.44 | $180.49 | $179.98 | 1,600 |
| 09:44 AM | $180.53 | Down $ -0.52 | $180.91 | $180.53 | 600 |
| 09:43 AM | $181.05 | Down $ -0.26 | $181.32 | $180.99 | 1,800 |
| 09:42 AM | $181.31 | Up $0.19 | $181.31 | $180.93 | 800 |
| 09:41 AM | $181.12 | Down $ -0.06 | $181.39 | $180.93 | 1,900 |
| 09:40 AM | $181.18 | Up $0.62 | $181.18 | $180.64 | 3,700 |
| 09:39 AM | $180.56 | Up $0.34 | $180.76 | $180.50 | 1,000 |
| 09:38 AM | $180.22 | Up $0.62 | $180.23 | $179.92 | 500 |
| 09:37 AM | $179.60 | Up $0.15 | $179.60 | $179.31 | 600 |
| 09:36 AM | $179.45 | Down $ -0.31 | $179.88 | $179.18 | 2,100 |
| 09:35 AM | $179.76 | Up $0.49 | $179.80 | $179.23 | 6,100 |
| 09:34 AM | $179.27 | Down $ -0.21 | $179.54 | $179.23 | 500 |
| 09:33 AM | $179.48 | Up $0.47 | $179.48 | $179.44 | 400 |
| 09:32 AM | $179.01 | Down $ -0.68 | $179.44 | $179.01 | 1,200 |
| 09:31 AM | $179.69 | Up $0.66 | $179.69 | $179.09 | 3,100 |
| 09:30 AM | $179.03 | Down $ -0.45 | $179.98 | $178.51 | 8,500 |
| Previous close | $179.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $185.36 | $181.25 | $185.36 | $180.18 | 3,337,500 |
| 28/05/2026 | $179.48 | $179.12 | $181.26 | $178.48 | 655,600 |
| 27/05/2026 | $175.91 | $177.24 | $178.69 | $175.55 | 317,200 |
| 26/05/2026 | $180.15 | $179.79 | $181.88 | $179.57 | 373,400 |
| 25/05/2026 | $184.47 | $183.25 | $184.64 | $182.99 | 154,800 |
| 22/05/2026 | $174.74 | $174.60 | $176.46 | $174.19 | 249,600 |
| 21/05/2026 | $175.43 | $174.39 | $178.69 | $174.04 | 331,700 |
| 20/05/2026 | $174.73 | $175.03 | $176.09 | $174.01 | 465,800 |
| 19/05/2026 | $170.82 | $172.10 | $174.33 | $170.04 | 686,500 |
| 15/05/2026 | $179.39 | $176.58 | $179.61 | $176.35 | 458,500 |
| 14/05/2026 | $191.05 | $190.96 | $192.50 | $190.38 | 315,700 |
| 13/05/2026 | $194.83 | $195.75 | $197.53 | $194.05 | 292,300 |
| 12/05/2026 | $195.76 | $189.53 | $197.40 | $189.53 | 452,600 |
| 11/05/2026 | $196.75 | $196.68 | $197.36 | $194.77 | 511,500 |
| 08/05/2026 | $189.94 | $184.45 | $190.75 | $184.45 | 461,700 |
| 07/05/2026 | $179.63 | $185.83 | $186.01 | $178.85 | 663,600 |
| 06/05/2026 | $183.43 | $181.75 | $183.58 | $180.94 | 456,600 |
| 05/05/2026 | $170.70 | $171.21 | $171.56 | $170.25 | 345,300 |
| 04/05/2026 | $169.03 | $169.83 | $170.07 | $168.50 | 360,200 |
| 01/05/2026 | $170.85 | $170.03 | $172.08 | $169.75 | 292,400 |
| 30/04/2026 | $171.58 | $171.81 | $172.74 | $170.86 | 1,067,900 |
| 29/04/2026 | $170.84 | $171.24 | $172.01 | $169.85 | 499,800 |
| 28/04/2026 | $177.05 | $177.13 | $177.85 | $176.27 | 431,700 |
| 27/04/2026 | $186.15 | $186.11 | $187.05 | $185.48 | 446,700 |
| 24/04/2026 | $190.47 | $192.53 | $192.63 | $190.06 | 344,800 |
| 23/04/2026 | $193.99 | $196.02 | $196.36 | $190.52 | 588,100 |
| 22/04/2026 | $198.03 | $197.72 | $198.41 | $196.68 | 559,200 |
| 21/04/2026 | $194.00 | $196.94 | $197.51 | $192.82 | 958,000 |
| 20/04/2026 | $203.68 | $202.99 | $204.34 | $201.69 | 463,200 |
| 17/04/2026 | $208.71 | $209.40 | $209.86 | $206.53 | 499,900 |
Graphs are not available, please refer to the detailed table