Find a quote
WHEATON PRECIOUS METALS CORP
164.74 Down -8.27 (-5.02 %)
Delayed : 2026/06/19 17:40:00
- Previous close $173.01
- Opening $170.55
- Today High $170.72
- Today Low $164.74
- Price Bid $164.58
- Price Ask $164.58
- 52 Weeks High $226.68
- 52 Weeks Low $117.13
- Size Bid 1
- Size Ask 1
- Volume 2,633,073
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $164.74 | Down $ -1.46 | $164.74 | $164.74 | 1,240,800 |
| 03:59 PM | $166.20 | Down $ -0.37 | $166.89 | $165.68 | 57,700 |
| 03:58 PM | $166.57 | Up $0.10 | $166.66 | $166.01 | 17,100 |
| 03:57 PM | $166.47 | Up $0.70 | $166.47 | $165.36 | 21,300 |
| 03:56 PM | $165.77 | Down $ -0.81 | $166.42 | $165.19 | 43,800 |
| 03:55 PM | $166.58 | Down $ -0.24 | $167.19 | $166.42 | 12,600 |
| 03:54 PM | $166.82 | Up $0.00 | $166.82 | $166.55 | 17,500 |
| 03:53 PM | $166.82 | Down $ -0.17 | $166.99 | $166.44 | 14,000 |
| 03:52 PM | $166.99 | Down $ -0.38 | $167.25 | $166.51 | 18,000 |
| 03:51 PM | $167.37 | Down $ -0.38 | $167.64 | $167.29 | 13,000 |
| 03:50 PM | $167.75 | Down $ -0.78 | $168.42 | $167.56 | 21,000 |
| 03:49 PM | $168.53 | Up $0.09 | $168.53 | $168.44 | 1,400 |
| 03:48 PM | $168.44 | Up $0.01 | $168.49 | $168.36 | 800 |
| 03:47 PM | $168.43 | Down $ -0.05 | $168.43 | $168.43 | 100 |
| 03:46 PM | $168.48 | Up $0.25 | $168.49 | $168.25 | 1,100 |
| 03:45 PM | $168.23 | Up $0.02 | $168.23 | $168.18 | 2,800 |
| 03:44 PM | $168.21 | Up $0.16 | $168.22 | $168.06 | 5,800 |
| 03:43 PM | $168.05 | Down $ -0.09 | $168.13 | $168.05 | 2,400 |
| 03:42 PM | $168.14 | Down $ -0.12 | $168.31 | $168.14 | 900 |
| 03:41 PM | $168.26 | Down $ -0.22 | $168.26 | $168.26 | 100 |
| 03:40 PM | $168.48 | Up $0.19 | $168.48 | $168.30 | 900 |
| 03:38 PM | $168.29 | Down $ -0.09 | $168.39 | $168.11 | 8,400 |
| 03:38 PM | $168.29 | Up $0.00 | $168.39 | $168.11 | 0 |
| 03:37 PM | $168.38 | Up $0.13 | $168.41 | $168.28 | 800 |
| 03:36 PM | $168.25 | Down $ -0.32 | $168.62 | $168.25 | 1,800 |
| 03:35 PM | $168.57 | Down $ -0.06 | $168.59 | $168.48 | 2,000 |
| 03:34 PM | $168.63 | Down $ -0.03 | $168.63 | $168.47 | 1,000 |
| 03:33 PM | $168.66 | Up $0.01 | $168.67 | $168.57 | 3,000 |
| 03:32 PM | $168.65 | Up $0.00 | $168.65 | $168.61 | 4,000 |
| 03:31 PM | $168.65 | Down $ -0.11 | $168.76 | $168.59 | 2,700 |
| 03:30 PM | $168.76 | Down $ -0.14 | $168.89 | $168.76 | 1,600 |
| 03:28 PM | $168.90 | Up $0.10 | $168.90 | $168.78 | 2,500 |
| 03:28 PM | $168.90 | Up $0.00 | $168.90 | $168.78 | 0 |
| 03:27 PM | $168.80 | Up $0.03 | $168.88 | $168.79 | 500 |
| 03:26 PM | $168.77 | Down $ -0.13 | $168.77 | $168.77 | 100 |
| 03:25 PM | $168.90 | Up $0.10 | $168.90 | $168.86 | 500 |
| 03:23 PM | $168.80 | Down $ -0.13 | $168.82 | $168.80 | 400 |
| 03:23 PM | $168.80 | Up $0.00 | $168.82 | $168.80 | 0 |
| 03:22 PM | $168.93 | Up $0.00 | $168.93 | $168.86 | 300 |
| 03:21 PM | $168.93 | Up $0.04 | $168.93 | $168.85 | 2,800 |
| 03:20 PM | $168.89 | Down $ -0.04 | $168.89 | $168.85 | 1,300 |
| 03:19 PM | $168.93 | Up $0.08 | $168.93 | $168.93 | 100 |
| 03:18 PM | $168.85 | Down $ -0.08 | $168.93 | $168.84 | 1,000 |
| 03:16 PM | $168.93 | Up $0.04 | $168.93 | $168.92 | 300 |
| 03:16 PM | $168.93 | Up $0.00 | $168.93 | $168.92 | 0 |
| 03:15 PM | $168.89 | Up $0.08 | $168.89 | $168.89 | 500 |
| 03:14 PM | $168.81 | Up $0.01 | $168.81 | $168.80 | 1,100 |
| 03:13 PM | $168.80 | Up $0.02 | $168.80 | $168.80 | 200 |
| 03:12 PM | $168.78 | Down $ -0.02 | $168.78 | $168.73 | 600 |
| 03:10 PM | $168.80 | Up $0.05 | $168.80 | $168.71 | 2,100 |
| 03:10 PM | $168.80 | Up $0.00 | $168.80 | $168.71 | 0 |
| 03:09 PM | $168.75 | Up $0.02 | $168.80 | $168.73 | 500 |
| 03:08 PM | $168.73 | Down $ -0.07 | $168.78 | $168.73 | 400 |
| 03:07 PM | $168.80 | Down $ -0.08 | $168.89 | $168.80 | 900 |
| 03:06 PM | $168.88 | Down $ -0.11 | $168.99 | $168.88 | 300 |
| 03:05 PM | $168.99 | Up $0.03 | $168.99 | $168.96 | 2,100 |
| 03:04 PM | $168.96 | Down $ -0.12 | $168.99 | $168.94 | 3,700 |
| 03:03 PM | $169.08 | Down $ -0.04 | $169.13 | $169.08 | 1,000 |
| 03:02 PM | $169.12 | Down $ -0.24 | $169.25 | $169.12 | 1,000 |
| 03:00 PM | $169.36 | Up $0.06 | $169.36 | $169.35 | 200 |
| 03:00 PM | $169.36 | Up $0.00 | $169.36 | $169.35 | 0 |
| 02:59 PM | $169.30 | Down $ -0.03 | $169.36 | $169.30 | 3,400 |
| 02:58 PM | $169.33 | Down $ -0.04 | $169.33 | $169.32 | 200 |
| 02:57 PM | $169.37 | Down $ -0.05 | $169.37 | $169.37 | 100 |
| 02:56 PM | $169.42 | Up $0.01 | $169.42 | $169.42 | 100 |
| 02:55 PM | $169.41 | Down $ -0.19 | $169.42 | $169.41 | 200 |
| 02:54 PM | $169.60 | Up $0.00 | $169.60 | $169.59 | 200 |
| 02:52 PM | $169.60 | Up $0.13 | $169.60 | $169.60 | 100 |
| 02:52 PM | $169.60 | Up $0.00 | $169.60 | $169.60 | 0 |
| 02:51 PM | $169.47 | Up $0.06 | $169.51 | $169.40 | 1,400 |
| 02:50 PM | $169.41 | Up $0.01 | $169.41 | $169.32 | 1,100 |
| 02:49 PM | $169.40 | Up $0.10 | $169.40 | $169.29 | 2,800 |
| 02:47 PM | $169.30 | Up $0.00 | $169.30 | $169.30 | 100 |
| 02:47 PM | $169.30 | Up $0.00 | $169.30 | $169.30 | 0 |
| 02:46 PM | $169.30 | Up $0.03 | $169.35 | $169.30 | 1,600 |
| 02:44 PM | $169.27 | Up $0.20 | $169.27 | $169.19 | 300 |
| 02:44 PM | $169.27 | Up $0.00 | $169.27 | $169.19 | 0 |
| 02:43 PM | $169.07 | Down $ -0.06 | $169.13 | $169.07 | 200 |
| 02:42 PM | $169.13 | Down $ -0.08 | $169.27 | $169.13 | 1,500 |
| 02:41 PM | $169.21 | Up $0.28 | $169.21 | $168.93 | 2,600 |
| 02:40 PM | $168.93 | Down $ -0.03 | $168.94 | $168.88 | 800 |
| 02:39 PM | $168.96 | Up $0.02 | $169.04 | $168.93 | 1,000 |
| 02:37 PM | $168.94 | Down $ -0.12 | $169.04 | $168.94 | 800 |
| 02:37 PM | $168.94 | Up $0.00 | $169.04 | $168.94 | 0 |
| 02:35 PM | $169.06 | Up $0.02 | $169.06 | $169.06 | 100 |
| 02:35 PM | $169.06 | Up $0.00 | $169.06 | $169.06 | 0 |
| 02:34 PM | $169.04 | Down $ -0.01 | $169.04 | $169.04 | 100 |
| 02:33 PM | $169.05 | Down $ -0.09 | $169.11 | $169.00 | 3,000 |
| 02:32 PM | $169.14 | Down $ -0.06 | $169.15 | $169.08 | 1,000 |
| 02:31 PM | $169.20 | Up $0.00 | $169.20 | $169.20 | 200 |
| 02:30 PM | $169.20 | Up $0.03 | $169.23 | $169.14 | 1,000 |
| 02:28 PM | $169.17 | Down $ -0.06 | $169.27 | $169.17 | 600 |
| 02:28 PM | $169.17 | Up $0.00 | $169.27 | $169.17 | 0 |
| 02:26 PM | $169.22 | Up $0.12 | $169.22 | $169.17 | 600 |
| 02:26 PM | $169.22 | Up $0.00 | $169.22 | $169.17 | 0 |
| 02:25 PM | $169.10 | Up $0.11 | $169.13 | $169.06 | 800 |
| 02:22 PM | $168.99 | Down $ -0.23 | $169.01 | $168.99 | 900 |
| 02:22 PM | $168.99 | Up $0.00 | $169.01 | $168.99 | 0 |
| 02:22 PM | $168.99 | Up $0.00 | $169.01 | $168.99 | 0 |
| 02:21 PM | $169.22 | Up $0.37 | $169.22 | $168.86 | 5,500 |
| 02:20 PM | $168.85 | Down $ -0.09 | $168.91 | $168.85 | 1,600 |
| 02:19 PM | $168.94 | Down $ -0.05 | $168.96 | $168.92 | 500 |
| 02:18 PM | $168.99 | Up $0.01 | $168.99 | $168.92 | 1,000 |
| 02:15 PM | $168.98 | Down $ -0.07 | $169.06 | $168.98 | 500 |
| 02:15 PM | $168.98 | Up $0.00 | $169.06 | $168.98 | 0 |
| 02:15 PM | $168.98 | Up $0.00 | $169.06 | $168.98 | 0 |
| 02:13 PM | $169.05 | Up $0.12 | $169.10 | $169.00 | 1,600 |
| 02:13 PM | $169.05 | Up $0.00 | $169.10 | $169.00 | 0 |
| 02:12 PM | $168.93 | Down $0.00 | $168.93 | $168.93 | 1,300 |
| 02:11 PM | $168.94 | Up $0.03 | $169.01 | $168.94 | 300 |
| 02:10 PM | $168.91 | Up $0.00 | $168.91 | $168.91 | 100 |
| 02:08 PM | $168.91 | Up $0.01 | $168.91 | $168.87 | 3,800 |
| 02:08 PM | $168.91 | Up $0.00 | $168.91 | $168.87 | 0 |
| 02:07 PM | $168.90 | Down $ -0.05 | $168.95 | $168.88 | 900 |
| 02:06 PM | $168.95 | Up $0.00 | $168.95 | $168.95 | 200 |
| 02:05 PM | $168.95 | Down $ -0.06 | $168.96 | $168.89 | 500 |
| 02:04 PM | $169.01 | Up $0.00 | $169.01 | $169.01 | 1,700 |
| 02:03 PM | $169.01 | Down $ -0.05 | $169.01 | $169.01 | 200 |
| 02:02 PM | $169.06 | Up $0.00 | $169.15 | $169.06 | 300 |
| 02:00 PM | $169.06 | Up $0.10 | $169.06 | $168.96 | 600 |
| 02:00 PM | $169.06 | Up $0.00 | $169.06 | $168.96 | 0 |
| 01:59 PM | $168.96 | Up $0.00 | $169.03 | $168.96 | 600 |
| 01:58 PM | $168.96 | Up $0.00 | $169.00 | $168.96 | 600 |
| 01:57 PM | $168.96 | Up $0.06 | $169.05 | $168.95 | 1,100 |
| 01:56 PM | $168.90 | Down $ -0.31 | $168.90 | $168.90 | 500 |
| 01:54 PM | $169.21 | Up $0.09 | $169.21 | $169.08 | 200 |
| 01:54 PM | $169.21 | Up $0.00 | $169.21 | $169.08 | 0 |
| 01:51 PM | $169.12 | Up $0.03 | $169.12 | $169.11 | 300 |
| 01:51 PM | $169.12 | Up $0.00 | $169.12 | $169.11 | 0 |
| 01:51 PM | $169.12 | Up $0.00 | $169.12 | $169.11 | 0 |
| 01:48 PM | $169.09 | Up $0.28 | $169.09 | $168.81 | 2,200 |
| 01:48 PM | $169.09 | Up $0.00 | $169.09 | $168.81 | 0 |
| 01:48 PM | $169.09 | Up $0.00 | $169.09 | $168.81 | 0 |
| 01:47 PM | $168.81 | Up $0.04 | $168.81 | $168.77 | 2,300 |
| 01:46 PM | $168.77 | Down $ -0.07 | $168.81 | $168.74 | 1,300 |
| 01:45 PM | $168.84 | Down $ -0.28 | $168.95 | $168.84 | 2,300 |
| 01:44 PM | $169.12 | Up $0.06 | $169.13 | $168.95 | 1,400 |
| 01:41 PM | $169.06 | Up $0.06 | $169.06 | $169.01 | 500 |
| 01:41 PM | $169.06 | Up $0.00 | $169.06 | $169.01 | 0 |
| 01:41 PM | $169.06 | Up $0.00 | $169.06 | $169.01 | 0 |
| 01:39 PM | $169.00 | Up $0.12 | $169.02 | $169.00 | 300 |
| 01:39 PM | $169.00 | Up $0.00 | $169.02 | $169.00 | 0 |
| 01:37 PM | $168.89 | Down $ -0.09 | $168.97 | $168.89 | 300 |
| 01:37 PM | $168.89 | Up $0.00 | $168.97 | $168.89 | 0 |
| 01:36 PM | $168.97 | Up $0.14 | $168.97 | $168.82 | 900 |
| 01:34 PM | $168.83 | Up $0.39 | $168.83 | $168.44 | 7,300 |
| 01:34 PM | $168.83 | Up $0.00 | $168.83 | $168.44 | 0 |
| 01:33 PM | $168.44 | Down $ -0.09 | $168.52 | $168.44 | 500 |
| 01:32 PM | $168.53 | Up $0.07 | $168.53 | $168.48 | 1,000 |
| 01:31 PM | $168.46 | Down $ -0.09 | $168.53 | $168.45 | 2,200 |
| 01:30 PM | $168.55 | Down $ -0.09 | $168.60 | $168.54 | 1,100 |
| 01:29 PM | $168.64 | Down $ -0.12 | $168.75 | $168.48 | 4,400 |
| 01:28 PM | $168.76 | Up $0.01 | $168.80 | $168.75 | 900 |
| 01:27 PM | $168.75 | Up $0.08 | $168.85 | $168.75 | 800 |
| 01:26 PM | $168.67 | Down $ -0.12 | $168.91 | $168.67 | 300 |
| 01:25 PM | $168.79 | Down $ -0.14 | $168.91 | $168.79 | 500 |
| 01:24 PM | $168.93 | Up $0.01 | $168.93 | $168.92 | 800 |
| 01:23 PM | $168.92 | Up $0.20 | $168.92 | $168.66 | 1,500 |
| 01:22 PM | $168.72 | Down $ -0.28 | $168.76 | $168.72 | 400 |
| 01:20 PM | $169.00 | Down $ -0.01 | $169.00 | $169.00 | 100 |
| 01:20 PM | $169.00 | Up $0.00 | $169.00 | $169.00 | 0 |
| 01:19 PM | $169.01 | Up $0.08 | $169.01 | $168.79 | 400 |
| 01:17 PM | $168.93 | Up $0.00 | $168.93 | $168.93 | 200 |
| 01:17 PM | $168.93 | Up $0.00 | $168.93 | $168.93 | 0 |
| 01:16 PM | $168.93 | Up $0.00 | $168.93 | $168.83 | 4,900 |
| 01:14 PM | $168.93 | Up $0.06 | $168.93 | $168.92 | 200 |
| 01:14 PM | $168.93 | Up $0.00 | $168.93 | $168.92 | 0 |
| 01:12 PM | $168.87 | Down $ -0.12 | $168.88 | $168.87 | 700 |
| 01:12 PM | $168.87 | Up $0.00 | $168.88 | $168.87 | 0 |
| 01:08 PM | $168.99 | Up $0.10 | $168.99 | $168.98 | 200 |
| 01:08 PM | $168.99 | Up $0.00 | $168.99 | $168.98 | 0 |
| 01:08 PM | $168.99 | Up $0.00 | $168.99 | $168.98 | 0 |
| 01:08 PM | $168.99 | Up $0.00 | $168.99 | $168.98 | 0 |
| 01:07 PM | $168.89 | Up $0.07 | $168.89 | $168.81 | 2,300 |
| 01:06 PM | $168.82 | Down $ -0.16 | $168.82 | $168.74 | 300 |
| 01:00 PM | $168.98 | Up $0.34 | $168.98 | $168.72 | 1,600 |
| 01:00 PM | $168.98 | Up $0.00 | $168.98 | $168.72 | 0 |
| 01:00 PM | $168.98 | Up $0.00 | $168.98 | $168.72 | 0 |
| 01:00 PM | $168.98 | Up $0.00 | $168.98 | $168.72 | 0 |
| 01:00 PM | $168.98 | Up $0.00 | $168.98 | $168.72 | 0 |
| 01:00 PM | $168.98 | Up $0.00 | $168.98 | $168.72 | 0 |
| 12:59 PM | $168.64 | Up $0.01 | $168.67 | $168.64 | 200 |
| 12:58 PM | $168.63 | Down $ -0.52 | $169.25 | $168.63 | 1,800 |
| 12:53 PM | $169.15 | Down $ -0.13 | $169.16 | $169.15 | 200 |
| 12:53 PM | $169.15 | Up $0.00 | $169.16 | $169.15 | 0 |
| 12:53 PM | $169.15 | Up $0.00 | $169.16 | $169.15 | 0 |
| 12:53 PM | $169.15 | Up $0.00 | $169.16 | $169.15 | 0 |
| 12:53 PM | $169.15 | Up $0.00 | $169.16 | $169.15 | 0 |
| 12:47 PM | $169.28 | Up $0.03 | $169.28 | $169.28 | 100 |
| 12:47 PM | $169.28 | Up $0.00 | $169.28 | $169.28 | 0 |
| 12:47 PM | $169.28 | Up $0.00 | $169.28 | $169.28 | 0 |
| 12:47 PM | $169.28 | Up $0.00 | $169.28 | $169.28 | 0 |
| 12:47 PM | $169.28 | Up $0.00 | $169.28 | $169.28 | 0 |
| 12:47 PM | $169.28 | Up $0.00 | $169.28 | $169.28 | 0 |
| 12:46 PM | $169.25 | Up $0.00 | $169.25 | $169.25 | 600 |
| 12:43 PM | $169.25 | Down $ -0.25 | $169.25 | $169.25 | 100 |
| 12:43 PM | $169.25 | Up $0.00 | $169.25 | $169.25 | 0 |
| 12:43 PM | $169.25 | Up $0.00 | $169.25 | $169.25 | 0 |
| 12:41 PM | $169.50 | Up $0.07 | $169.50 | $169.37 | 700 |
| 12:41 PM | $169.50 | Up $0.00 | $169.50 | $169.37 | 0 |
| 12:40 PM | $169.43 | Up $0.08 | $169.43 | $169.43 | 100 |
| 12:39 PM | $169.35 | Up $0.04 | $169.35 | $169.19 | 400 |
| 12:34 PM | $169.31 | Up $0.06 | $169.31 | $169.31 | 100 |
| 12:34 PM | $169.31 | Up $0.00 | $169.31 | $169.31 | 0 |
| 12:34 PM | $169.31 | Up $0.00 | $169.31 | $169.31 | 0 |
| 12:34 PM | $169.31 | Up $0.00 | $169.31 | $169.31 | 0 |
| 12:34 PM | $169.31 | Up $0.00 | $169.31 | $169.31 | 0 |
| 12:31 PM | $169.25 | Down $ -0.01 | $169.25 | $169.11 | 300 |
| 12:31 PM | $169.25 | Up $0.00 | $169.25 | $169.11 | 0 |
| 12:31 PM | $169.25 | Up $0.00 | $169.25 | $169.11 | 0 |
| 12:27 PM | $169.26 | Up $0.01 | $169.26 | $169.26 | 100 |
| 12:27 PM | $169.26 | Up $0.00 | $169.26 | $169.26 | 0 |
| 12:27 PM | $169.26 | Up $0.00 | $169.26 | $169.26 | 0 |
| 12:27 PM | $169.26 | Up $0.00 | $169.26 | $169.26 | 0 |
| 12:26 PM | $169.25 | Down $ -0.09 | $169.25 | $169.10 | 600 |
| 12:24 PM | $169.34 | Up $0.01 | $169.34 | $169.34 | 100 |
| 12:24 PM | $169.34 | Up $0.00 | $169.34 | $169.34 | 0 |
| 12:22 PM | $169.33 | Up $0.03 | $169.33 | $169.33 | 100 |
| 12:22 PM | $169.33 | Up $0.00 | $169.33 | $169.33 | 0 |
| 12:20 PM | $169.30 | Down $ -0.03 | $169.33 | $169.30 | 300 |
| 12:20 PM | $169.30 | Up $0.00 | $169.33 | $169.30 | 0 |
| 12:19 PM | $169.33 | Up $0.00 | $169.33 | $169.31 | 200 |
| 12:17 PM | $169.33 | Down $ -0.14 | $169.33 | $169.33 | 100 |
| 12:17 PM | $169.33 | Up $0.00 | $169.33 | $169.33 | 0 |
| 12:16 PM | $169.47 | Up $0.02 | $169.47 | $169.47 | 100 |
| 12:15 PM | $169.45 | Up $0.06 | $169.45 | $169.38 | 2,400 |
| 12:14 PM | $169.39 | Up $0.11 | $169.39 | $169.23 | 3,000 |
| 12:13 PM | $169.28 | Up $0.00 | $169.28 | $169.26 | 1,200 |
| 12:12 PM | $169.28 | Up $0.28 | $169.28 | $169.06 | 2,800 |
| 12:11 PM | $169.00 | Down $ -0.10 | $169.03 | $168.88 | 1,900 |
| 12:08 PM | $169.10 | Up $0.19 | $169.10 | $169.10 | 100 |
| 12:08 PM | $169.10 | Up $0.00 | $169.10 | $169.10 | 0 |
| 12:08 PM | $169.10 | Up $0.00 | $169.10 | $169.10 | 0 |
| 12:07 PM | $168.91 | Up $0.19 | $168.91 | $168.89 | 1,900 |
| 12:05 PM | $168.72 | Up $0.09 | $168.72 | $168.63 | 1,000 |
| 12:05 PM | $168.72 | Up $0.00 | $168.72 | $168.63 | 0 |
| 12:04 PM | $168.63 | Up $0.05 | $168.63 | $168.59 | 600 |
| 12:03 PM | $168.58 | Down $ -0.09 | $168.66 | $168.58 | 1,800 |
| 12:02 PM | $168.67 | Down $ -0.19 | $168.69 | $168.67 | 400 |
| 12:01 PM | $168.86 | Down $ -0.01 | $168.87 | $168.86 | 400 |
| 12:00 PM | $168.87 | Up $0.00 | $168.87 | $168.87 | 200 |
| 11:58 AM | $168.87 | Down $ -0.28 | $169.16 | $168.87 | 400 |
| 11:58 AM | $168.87 | Up $0.00 | $169.16 | $168.87 | 0 |
| 11:57 AM | $169.15 | Down $ -0.27 | $169.20 | $169.15 | 200 |
| 11:56 AM | $169.42 | Up $0.11 | $169.42 | $169.31 | 300 |
| 11:54 AM | $169.31 | Up $0.21 | $169.31 | $169.18 | 1,200 |
| 11:54 AM | $169.31 | Up $0.00 | $169.31 | $169.18 | 0 |
| 11:51 AM | $169.10 | Up $0.32 | $169.10 | $168.74 | 4,900 |
| 11:51 AM | $169.10 | Up $0.00 | $169.10 | $168.74 | 0 |
| 11:51 AM | $169.10 | Up $0.00 | $169.10 | $168.74 | 0 |
| 11:50 AM | $168.78 | Up $0.01 | $168.78 | $168.78 | 200 |
| 11:44 AM | $168.77 | Up $0.07 | $168.77 | $168.68 | 3,000 |
| 11:44 AM | $168.77 | Up $0.00 | $168.77 | $168.68 | 0 |
| 11:44 AM | $168.77 | Up $0.00 | $168.77 | $168.68 | 0 |
| 11:44 AM | $168.77 | Up $0.00 | $168.77 | $168.68 | 0 |
| 11:44 AM | $168.77 | Up $0.00 | $168.77 | $168.68 | 0 |
| 11:44 AM | $168.77 | Up $0.00 | $168.77 | $168.68 | 0 |
| 11:43 AM | $168.70 | Up $0.08 | $168.70 | $168.61 | 3,100 |
| 11:42 AM | $168.62 | Up $0.06 | $168.62 | $168.56 | 1,100 |
| 11:41 AM | $168.56 | Down $ -0.19 | $168.60 | $168.56 | 200 |
| 11:40 AM | $168.75 | Down $ -0.04 | $168.75 | $168.75 | 100 |
| 11:39 AM | $168.79 | Up $0.02 | $168.79 | $168.72 | 700 |
| 11:38 AM | $168.77 | Down $ -0.02 | $168.79 | $168.76 | 1,100 |
| 11:37 AM | $168.79 | Up $0.00 | $168.79 | $168.79 | 300 |
| 11:36 AM | $168.79 | Up $0.03 | $168.79 | $168.75 | 1,500 |
| 11:35 AM | $168.76 | Down $ -0.25 | $168.81 | $168.76 | 400 |
| 11:32 AM | $169.01 | Up $0.06 | $169.01 | $168.82 | 1,300 |
| 11:32 AM | $169.01 | Up $0.00 | $169.01 | $168.82 | 0 |
| 11:32 AM | $169.01 | Up $0.00 | $169.01 | $168.82 | 0 |
| 11:31 AM | $168.95 | Up $0.12 | $169.05 | $168.94 | 1,700 |
| 11:30 AM | $168.83 | Up $0.13 | $168.83 | $168.83 | 200 |
| 11:29 AM | $168.70 | Up $0.11 | $168.70 | $168.59 | 900 |
| 11:28 AM | $168.59 | Up $0.09 | $168.59 | $168.50 | 1,600 |
| 11:27 AM | $168.50 | Up $0.02 | $168.50 | $168.44 | 400 |
| 11:26 AM | $168.48 | Up $0.00 | $168.48 | $168.32 | 800 |
| 11:25 AM | $168.48 | Up $0.16 | $168.48 | $168.32 | 600 |
| 11:24 AM | $168.32 | Down $ -0.10 | $168.32 | $168.32 | 200 |
| 11:23 AM | $168.42 | Up $0.12 | $168.42 | $168.32 | 1,200 |
| 11:22 AM | $168.30 | Up $0.21 | $168.53 | $168.17 | 4,900 |
| 11:21 AM | $168.09 | Down $ -0.08 | $168.21 | $168.09 | 400 |
| 11:20 AM | $168.17 | Down $ -0.03 | $168.17 | $168.17 | 100 |
| 11:19 AM | $168.20 | Down $ -0.01 | $168.20 | $168.16 | 200 |
| 11:17 AM | $168.21 | Down $ -0.04 | $168.21 | $168.10 | 2,700 |
| 11:17 AM | $168.21 | Up $0.00 | $168.21 | $168.10 | 0 |
| 11:16 AM | $168.26 | Down $ -0.28 | $168.32 | $168.26 | 300 |
| 11:15 AM | $168.54 | Up $0.14 | $168.54 | $168.46 | 900 |
| 11:13 AM | $168.40 | Down $ -0.33 | $168.56 | $168.40 | 900 |
| 11:13 AM | $168.40 | Up $0.00 | $168.56 | $168.40 | 0 |
| 11:12 AM | $168.73 | Down $ -0.27 | $168.85 | $168.73 | 1,600 |
| 11:10 AM | $169.00 | Up $0.00 | $169.00 | $169.00 | 200 |
| 11:10 AM | $169.00 | Up $0.00 | $169.00 | $169.00 | 0 |
| 11:09 AM | $169.00 | Up $0.18 | $169.00 | $169.00 | 2,100 |
| 11:08 AM | $168.82 | Down $ -0.30 | $169.20 | $168.82 | 1,200 |
| 11:05 AM | $169.12 | Up $0.08 | $169.12 | $169.11 | 300 |
| 11:05 AM | $169.12 | Up $0.00 | $169.12 | $169.11 | 0 |
| 11:05 AM | $169.12 | Up $0.00 | $169.12 | $169.11 | 0 |
| 11:03 AM | $169.04 | Up $0.21 | $169.04 | $169.04 | 100 |
| 11:03 AM | $169.04 | Up $0.00 | $169.04 | $169.04 | 0 |
| 11:02 AM | $168.83 | Down $ -0.02 | $168.94 | $168.83 | 300 |
| 10:58 AM | $168.85 | Up $0.01 | $168.85 | $168.85 | 200 |
| 10:58 AM | $168.85 | Up $0.00 | $168.85 | $168.85 | 0 |
| 10:58 AM | $168.85 | Up $0.00 | $168.85 | $168.85 | 0 |
| 10:58 AM | $168.85 | Up $0.00 | $168.85 | $168.85 | 0 |
| 10:57 AM | $168.84 | Down $ -0.06 | $168.84 | $168.84 | 100 |
| 10:56 AM | $168.90 | Up $0.21 | $168.90 | $168.83 | 200 |
| 10:55 AM | $168.69 | Up $0.25 | $168.78 | $168.68 | 600 |
| 10:53 AM | $168.44 | Down $ -0.14 | $168.52 | $168.44 | 500 |
| 10:53 AM | $168.44 | Up $0.00 | $168.52 | $168.44 | 0 |
| 10:52 AM | $168.58 | Down $ -0.05 | $168.58 | $168.58 | 100 |
| 10:51 AM | $168.63 | Down $ -0.10 | $168.64 | $168.63 | 400 |
| 10:50 AM | $168.73 | Down $ -0.08 | $168.73 | $168.65 | 300 |
| 10:46 AM | $168.81 | Down $ -0.05 | $168.81 | $168.79 | 600 |
| 10:46 AM | $168.81 | Up $0.00 | $168.81 | $168.79 | 0 |
| 10:46 AM | $168.81 | Up $0.00 | $168.81 | $168.79 | 0 |
| 10:46 AM | $168.81 | Up $0.00 | $168.81 | $168.79 | 0 |
| 10:44 AM | $168.86 | Down $ -0.07 | $168.86 | $168.86 | 200 |
| 10:44 AM | $168.86 | Up $0.00 | $168.86 | $168.86 | 0 |
| 10:43 AM | $168.93 | Down $ -0.26 | $168.93 | $168.93 | 100 |
| 10:41 AM | $169.19 | Up $0.15 | $169.19 | $169.19 | 100 |
| 10:41 AM | $169.19 | Up $0.00 | $169.19 | $169.19 | 0 |
| 10:38 AM | $169.04 | Down $ -0.02 | $169.04 | $169.04 | 100 |
| 10:38 AM | $169.04 | Up $0.00 | $169.04 | $169.04 | 0 |
| 10:38 AM | $169.04 | Up $0.00 | $169.04 | $169.04 | 0 |
| 10:36 AM | $169.06 | Down $ -0.13 | $169.24 | $169.06 | 900 |
| 10:36 AM | $169.06 | Up $0.00 | $169.24 | $169.06 | 0 |
| 10:33 AM | $169.19 | Down $ -0.06 | $169.20 | $169.19 | 200 |
| 10:33 AM | $169.19 | Up $0.00 | $169.20 | $169.19 | 0 |
| 10:33 AM | $169.19 | Up $0.00 | $169.20 | $169.19 | 0 |
| 10:32 AM | $169.25 | Up $0.16 | $169.27 | $169.24 | 300 |
| 10:31 AM | $169.10 | Down $ -0.22 | $169.22 | $169.09 | 400 |
| 10:30 AM | $169.31 | Up $0.38 | $169.31 | $169.11 | 2,100 |
| 10:29 AM | $168.93 | Down $ -0.05 | $169.00 | $168.93 | 400 |
| 10:27 AM | $168.98 | Up $0.08 | $168.98 | $168.83 | 1,000 |
| 10:27 AM | $168.98 | Up $0.00 | $168.98 | $168.83 | 0 |
| 10:26 AM | $168.90 | Up $0.20 | $168.90 | $168.72 | 1,600 |
| 10:25 AM | $168.70 | Up $0.04 | $168.79 | $168.70 | 1,100 |
| 10:24 AM | $168.66 | Down $ -0.06 | $168.66 | $168.64 | 200 |
| 10:23 AM | $168.72 | Down $ -0.02 | $168.84 | $168.72 | 1,000 |
| 10:22 AM | $168.74 | Down $ -0.01 | $168.74 | $168.74 | 100 |
| 10:20 AM | $168.75 | Up $0.09 | $168.75 | $168.75 | 200 |
| 10:20 AM | $168.75 | Up $0.00 | $168.75 | $168.75 | 0 |
| 10:19 AM | $168.66 | Down $ -0.22 | $168.80 | $168.66 | 5,000 |
| 10:18 AM | $168.88 | Up $0.12 | $168.88 | $168.88 | 100 |
| 10:16 AM | $168.76 | Down $ -0.04 | $168.76 | $168.76 | 100 |
| 10:16 AM | $168.76 | Up $0.00 | $168.76 | $168.76 | 0 |
| 10:15 AM | $168.80 | Down $ -0.20 | $169.01 | $168.80 | 200 |
| 10:14 AM | $169.00 | Down $ -0.32 | $169.19 | $169.00 | 2,000 |
| 10:13 AM | $169.32 | Up $0.07 | $169.32 | $169.32 | 1,000 |
| 10:11 AM | $169.25 | Down $ -0.01 | $169.25 | $169.09 | 600 |
| 10:11 AM | $169.25 | Up $0.00 | $169.25 | $169.09 | 0 |
| 10:10 AM | $169.26 | Down $ -0.37 | $169.51 | $169.26 | 1,700 |
| 10:09 AM | $169.63 | Up $0.13 | $169.63 | $169.63 | 100 |
| 10:08 AM | $169.50 | Down $ -0.11 | $169.50 | $169.50 | 100 |
| 10:05 AM | $169.61 | Up $0.20 | $169.61 | $169.43 | 600 |
| 10:05 AM | $169.61 | Up $0.00 | $169.61 | $169.43 | 0 |
| 10:05 AM | $169.61 | Up $0.00 | $169.61 | $169.43 | 0 |
| 10:02 AM | $169.41 | Up $0.30 | $169.41 | $169.41 | 200 |
| 10:02 AM | $169.41 | Up $0.00 | $169.41 | $169.41 | 0 |
| 10:02 AM | $169.41 | Up $0.00 | $169.41 | $169.41 | 0 |
| 10:00 AM | $169.11 | Down $ -0.17 | $169.11 | $169.11 | 100 |
| 10:00 AM | $169.11 | Up $0.00 | $169.11 | $169.11 | 0 |
| 09:59 AM | $169.28 | Up $0.27 | $169.28 | $169.28 | 200 |
| 09:57 AM | $169.01 | Down $ -0.26 | $169.01 | $169.01 | 100 |
| 09:57 AM | $169.01 | Up $0.00 | $169.01 | $169.01 | 0 |
| 09:56 AM | $169.27 | Up $0.26 | $169.27 | $169.27 | 100 |
| 09:54 AM | $169.01 | Up $0.04 | $169.01 | $169.01 | 100 |
| 09:54 AM | $169.01 | Up $0.00 | $169.01 | $169.01 | 0 |
| 09:53 AM | $168.97 | Up $0.01 | $168.97 | $168.95 | 600 |
| 09:52 AM | $168.96 | Up $0.20 | $168.96 | $168.96 | 400 |
| 09:50 AM | $168.76 | Down $ -0.21 | $168.90 | $168.76 | 1,300 |
| 09:50 AM | $168.76 | Up $0.00 | $168.90 | $168.76 | 0 |
| 09:49 AM | $168.97 | Up $0.17 | $168.97 | $168.92 | 300 |
| 09:48 AM | $168.80 | Down $ -0.47 | $169.05 | $168.80 | 1,900 |
| 09:46 AM | $169.27 | Up $0.15 | $169.27 | $169.17 | 500 |
| 09:46 AM | $169.27 | Up $0.00 | $169.27 | $169.17 | 0 |
| 09:45 AM | $169.12 | Down $ -0.17 | $169.14 | $169.00 | 1,200 |
| 09:43 AM | $169.29 | Down $ -0.41 | $169.70 | $169.29 | 1,000 |
| 09:43 AM | $169.29 | Up $0.00 | $169.70 | $169.29 | 0 |
| 09:41 AM | $169.70 | Up $0.02 | $169.70 | $169.70 | 100 |
| 09:41 AM | $169.70 | Up $0.00 | $169.70 | $169.70 | 0 |
| 09:39 AM | $169.68 | Down $ -0.01 | $169.70 | $169.68 | 1,200 |
| 09:39 AM | $169.68 | Up $0.00 | $169.70 | $169.68 | 0 |
| 09:38 AM | $169.69 | Up $0.01 | $169.78 | $169.69 | 400 |
| 09:37 AM | $169.68 | Down $ -0.51 | $169.85 | $169.68 | 1,500 |
| 09:36 AM | $170.19 | Up $0.11 | $170.19 | $170.03 | 300 |
| 09:35 AM | $170.08 | Up $0.34 | $170.08 | $169.73 | 4,000 |
| 09:34 AM | $169.74 | Up $0.26 | $169.74 | $169.74 | 100 |
| 09:33 AM | $169.48 | Up $0.08 | $169.49 | $169.42 | 500 |
| 09:32 AM | $169.40 | Down $ -0.60 | $169.40 | $169.40 | 300 |
| 09:31 AM | $170.00 | Down $ -0.72 | $170.00 | $170.00 | 1,500 |
| 09:30 AM | $170.72 | Down $ -2.29 | $170.72 | $170.23 | 868,100 |
| Previous close | $173.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/06/2026 | $164.74 | $168.87 | $169.60 | $164.74 | 1,661,500 |
| 18/06/2026 | $173.01 | $173.13 | $173.66 | $171.23 | 394,400 |
| 17/06/2026 | $178.22 | $185.29 | $186.62 | $177.48 | 996,300 |
| 16/06/2026 | $179.72 | $179.16 | $180.83 | $178.88 | 417,600 |
| 15/06/2026 | $173.40 | $174.60 | $174.60 | $172.16 | 657,900 |
| 12/06/2026 | $162.32 | $161.75 | $163.81 | $161.46 | 491,800 |
| 11/06/2026 | $157.14 | $152.52 | $158.19 | $152.33 | 703,700 |
| 10/06/2026 | $149.99 | $151.51 | $151.99 | $148.91 | 715,500 |
| 09/06/2026 | $156.89 | $155.30 | $157.20 | $152.39 | 747,400 |
| 08/06/2026 | $160.15 | $162.82 | $162.82 | $159.75 | 704,300 |
| 05/06/2026 | $161.89 | $165.27 | $166.30 | $161.46 | 1,080,900 |
| 04/06/2026 | $178.59 | $178.50 | $180.54 | $178.16 | 474,500 |
| 03/06/2026 | $173.92 | $174.58 | $175.22 | $173.58 | 490,100 |
| 02/06/2026 | $180.27 | $179.40 | $180.37 | $178.24 | 359,300 |
| 01/06/2026 | $178.24 | $177.81 | $179.91 | $177.40 | 444,800 |
| 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 |
Graphs are not available, please refer to the detailed table