Find a quote
WHEATON PRECIOUS METALS CORP
210.00 Up 3.09 (1.47 %)
Delayed : 2026/03/05 09:24:14
- Previous close $206.91
- Opening $211.75
- Today High $211.88
- Today Low $206.67
- Price Bid $205.00
- Price Ask $205.00
- 52 Weeks High $226.68
- 52 Weeks Low $96.18
- Size Bid 29
- Size Ask 29
- Volume 1,209,481
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $210.00 | Down $ -0.06 | $210.00 | $210.00 | 655,600 |
| 03:59 PM | $210.06 | Up $0.40 | $210.18 | $209.66 | 17,300 |
| 03:58 PM | $209.66 | Up $0.24 | $209.66 | $209.35 | 7,500 |
| 03:57 PM | $209.42 | Up $0.08 | $209.43 | $209.25 | 5,100 |
| 03:56 PM | $209.34 | Down $ -0.17 | $209.82 | $209.34 | 7,800 |
| 03:55 PM | $209.51 | Down $ -0.24 | $209.86 | $209.47 | 8,000 |
| 03:54 PM | $209.75 | Up $0.13 | $209.83 | $209.54 | 5,500 |
| 03:53 PM | $209.62 | Up $0.18 | $209.62 | $209.40 | 3,900 |
| 03:52 PM | $209.44 | Up $0.06 | $209.44 | $209.37 | 2,400 |
| 03:51 PM | $209.39 | Down $ -0.33 | $209.55 | $209.39 | 4,100 |
| 03:50 PM | $209.71 | Up $0.08 | $210.15 | $209.62 | 10,600 |
| 03:49 PM | $209.63 | Up $0.09 | $209.63 | $209.54 | 1,900 |
| 03:48 PM | $209.54 | Up $0.04 | $209.54 | $209.38 | 2,000 |
| 03:47 PM | $209.50 | Up $0.01 | $209.52 | $209.43 | 2,400 |
| 03:46 PM | $209.49 | Up $0.08 | $209.54 | $209.42 | 1,800 |
| 03:45 PM | $209.41 | Down $ -0.17 | $209.58 | $209.41 | 1,600 |
| 03:44 PM | $209.58 | Down $ -0.23 | $209.73 | $209.58 | 1,000 |
| 03:43 PM | $209.81 | Up $0.02 | $209.81 | $209.67 | 800 |
| 03:42 PM | $209.79 | Up $0.36 | $209.79 | $209.58 | 1,000 |
| 03:41 PM | $209.43 | Down $ -0.07 | $209.58 | $209.43 | 400 |
| 03:40 PM | $209.50 | Up $0.08 | $209.50 | $209.11 | 4,100 |
| 03:39 PM | $209.42 | Up $0.20 | $209.42 | $209.29 | 700 |
| 03:38 PM | $209.22 | Down $ -0.26 | $209.40 | $209.22 | 2,000 |
| 03:37 PM | $209.48 | Up $0.16 | $209.50 | $209.42 | 1,600 |
| 03:36 PM | $209.33 | Down $ -0.20 | $209.54 | $209.31 | 500 |
| 03:35 PM | $209.52 | Down $ -0.28 | $209.88 | $209.52 | 1,600 |
| 03:33 PM | $209.80 | Down $ -0.12 | $209.98 | $209.80 | 800 |
| 03:33 PM | $209.80 | Up $0.00 | $209.98 | $209.80 | 0 |
| 03:32 PM | $209.92 | Up $0.01 | $209.92 | $209.80 | 1,400 |
| 03:31 PM | $209.91 | Up $0.05 | $209.97 | $209.74 | 2,800 |
| 03:30 PM | $209.86 | Down $ -0.12 | $209.99 | $209.86 | 1,600 |
| 03:29 PM | $209.98 | Up $0.02 | $209.98 | $209.78 | 1,000 |
| 03:28 PM | $209.96 | Up $0.18 | $209.99 | $209.87 | 1,100 |
| 03:27 PM | $209.78 | Down $ -0.11 | $209.94 | $209.78 | 1,000 |
| 03:26 PM | $209.89 | Up $0.01 | $209.89 | $209.84 | 500 |
| 03:25 PM | $209.88 | Up $0.20 | $209.88 | $209.79 | 900 |
| 03:24 PM | $209.68 | Down $ -0.13 | $209.83 | $209.68 | 700 |
| 03:23 PM | $209.82 | Up $0.03 | $209.82 | $209.82 | 100 |
| 03:22 PM | $209.79 | Up $0.12 | $209.79 | $209.73 | 500 |
| 03:21 PM | $209.67 | Up $0.14 | $209.67 | $209.45 | 4,900 |
| 03:19 PM | $209.53 | Down $ -0.05 | $209.59 | $209.53 | 200 |
| 03:19 PM | $209.53 | Up $0.00 | $209.59 | $209.53 | 0 |
| 03:18 PM | $209.58 | Up $0.16 | $209.58 | $209.35 | 300 |
| 03:17 PM | $209.42 | Down $ -0.11 | $209.43 | $209.42 | 300 |
| 03:16 PM | $209.53 | Down $ -0.08 | $209.53 | $209.41 | 1,000 |
| 03:15 PM | $209.61 | Up $0.01 | $209.66 | $209.61 | 500 |
| 03:14 PM | $209.60 | Down $ -0.09 | $209.60 | $209.52 | 900 |
| 03:13 PM | $209.69 | Down $ -0.06 | $209.69 | $209.69 | 100 |
| 03:12 PM | $209.75 | Up $0.26 | $209.75 | $209.50 | 1,100 |
| 03:11 PM | $209.49 | Up $0.15 | $209.49 | $209.39 | 700 |
| 03:10 PM | $209.34 | Up $0.03 | $209.34 | $209.22 | 400 |
| 03:09 PM | $209.31 | Down $ -0.19 | $209.44 | $209.31 | 600 |
| 03:08 PM | $209.51 | Down $ -0.06 | $209.51 | $209.51 | 100 |
| 03:07 PM | $209.57 | Up $0.13 | $209.57 | $209.48 | 300 |
| 03:06 PM | $209.44 | Up $0.05 | $209.57 | $209.44 | 500 |
| 03:05 PM | $209.39 | Down $ -0.12 | $209.51 | $209.39 | 300 |
| 03:04 PM | $209.51 | Down $ -0.24 | $209.51 | $209.51 | 200 |
| 03:03 PM | $209.75 | Down $ -0.17 | $209.89 | $209.75 | 600 |
| 03:02 PM | $209.92 | Up $0.09 | $209.92 | $209.85 | 300 |
| 03:00 PM | $209.83 | Up $0.10 | $209.99 | $209.83 | 500 |
| 03:00 PM | $209.83 | Up $0.00 | $209.99 | $209.83 | 0 |
| 02:59 PM | $209.73 | Up $0.14 | $209.73 | $209.59 | 400 |
| 02:57 PM | $209.59 | Down $ -0.11 | $209.84 | $209.59 | 600 |
| 02:57 PM | $209.59 | Up $0.00 | $209.84 | $209.59 | 0 |
| 02:56 PM | $209.70 | Down $ -0.12 | $209.70 | $209.70 | 100 |
| 02:55 PM | $209.82 | Up $0.07 | $209.82 | $209.62 | 2,600 |
| 02:54 PM | $209.75 | Down $ -0.03 | $209.75 | $209.75 | 100 |
| 02:53 PM | $209.78 | Up $0.06 | $209.79 | $209.77 | 800 |
| 02:52 PM | $209.72 | Down $ -0.04 | $209.75 | $209.63 | 1,600 |
| 02:51 PM | $209.77 | Down $ -0.36 | $210.00 | $209.77 | 700 |
| 02:50 PM | $210.12 | Up $0.13 | $210.12 | $209.92 | 500 |
| 02:49 PM | $209.99 | Up $0.00 | $209.99 | $209.99 | 100 |
| 02:48 PM | $209.99 | Up $0.10 | $210.01 | $209.99 | 300 |
| 02:47 PM | $209.89 | Down $ -0.08 | $209.89 | $209.89 | 100 |
| 02:46 PM | $209.97 | Down $ -0.16 | $210.03 | $209.97 | 300 |
| 02:45 PM | $210.13 | Up $0.10 | $210.15 | $210.08 | 600 |
| 02:44 PM | $210.02 | Up $0.14 | $210.03 | $210.02 | 200 |
| 02:42 PM | $209.88 | Down $ -0.16 | $210.11 | $209.88 | 900 |
| 02:42 PM | $209.88 | Up $0.00 | $210.11 | $209.88 | 0 |
| 02:41 PM | $210.04 | Up $0.18 | $210.15 | $210.04 | 500 |
| 02:40 PM | $209.86 | Up $0.06 | $209.86 | $209.85 | 400 |
| 02:39 PM | $209.80 | Up $0.06 | $209.80 | $209.72 | 300 |
| 02:38 PM | $209.74 | Down $ -0.07 | $209.76 | $209.74 | 200 |
| 02:37 PM | $209.81 | Up $0.08 | $209.81 | $209.78 | 700 |
| 02:36 PM | $209.73 | Down $ -0.12 | $209.85 | $209.73 | 200 |
| 02:35 PM | $209.85 | Up $0.19 | $209.85 | $209.80 | 400 |
| 02:34 PM | $209.66 | Down $ -0.31 | $209.97 | $209.66 | 600 |
| 02:33 PM | $209.97 | Down $ -0.04 | $210.01 | $209.89 | 1,100 |
| 02:32 PM | $210.01 | Up $0.11 | $210.08 | $209.93 | 800 |
| 02:31 PM | $209.90 | Down $ -0.06 | $209.90 | $209.89 | 400 |
| 02:29 PM | $209.96 | Up $0.00 | $210.07 | $209.92 | 600 |
| 02:29 PM | $209.96 | Up $0.00 | $210.07 | $209.92 | 0 |
| 02:28 PM | $209.96 | Up $0.21 | $209.96 | $209.90 | 600 |
| 02:27 PM | $209.75 | Up $0.01 | $209.97 | $209.74 | 800 |
| 02:26 PM | $209.74 | Down $ -0.04 | $209.74 | $209.74 | 100 |
| 02:25 PM | $209.78 | Down $ -0.08 | $209.93 | $209.77 | 500 |
| 02:24 PM | $209.86 | Down $ -0.14 | $209.86 | $209.86 | 100 |
| 02:23 PM | $210.00 | Up $0.22 | $210.08 | $210.00 | 600 |
| 02:22 PM | $209.78 | Down $ -0.27 | $209.91 | $209.78 | 300 |
| 02:20 PM | $210.05 | Up $0.17 | $210.05 | $210.05 | 100 |
| 02:20 PM | $210.05 | Up $0.00 | $210.05 | $210.05 | 0 |
| 02:19 PM | $209.88 | Up $0.02 | $210.05 | $209.81 | 1,000 |
| 02:18 PM | $209.86 | Down $ -0.31 | $210.10 | $209.86 | 1,000 |
| 02:17 PM | $210.18 | Up $0.06 | $210.18 | $210.09 | 400 |
| 02:15 PM | $210.12 | Up $0.25 | $210.12 | $210.00 | 300 |
| 02:15 PM | $210.12 | Up $0.00 | $210.12 | $210.00 | 0 |
| 02:14 PM | $209.87 | Down $ -0.04 | $209.87 | $209.87 | 100 |
| 02:13 PM | $209.91 | Up $0.05 | $209.91 | $209.76 | 300 |
| 02:12 PM | $209.86 | Up $0.29 | $209.86 | $209.79 | 200 |
| 02:11 PM | $209.57 | Down $ -0.03 | $209.57 | $209.40 | 800 |
| 02:10 PM | $209.60 | Up $0.00 | $209.60 | $209.60 | 100 |
| 02:09 PM | $209.60 | Up $0.31 | $209.61 | $209.47 | 400 |
| 02:08 PM | $209.29 | Down $ -0.12 | $209.29 | $209.29 | 100 |
| 02:07 PM | $209.41 | Down $ -0.14 | $209.62 | $209.41 | 300 |
| 02:06 PM | $209.55 | Up $0.09 | $209.55 | $209.48 | 700 |
| 02:04 PM | $209.46 | Up $0.31 | $209.46 | $209.46 | 100 |
| 02:04 PM | $209.46 | Up $0.00 | $209.46 | $209.46 | 0 |
| 02:03 PM | $209.15 | Up $0.02 | $209.34 | $209.15 | 1,200 |
| 02:02 PM | $209.13 | Down $ -0.17 | $209.27 | $209.13 | 700 |
| 02:01 PM | $209.30 | Up $0.12 | $209.30 | $209.25 | 200 |
| 02:00 PM | $209.18 | Up $0.06 | $209.18 | $209.06 | 800 |
| 01:59 PM | $209.12 | Up $0.21 | $209.12 | $208.90 | 500 |
| 01:57 PM | $208.91 | Up $0.15 | $209.14 | $208.90 | 500 |
| 01:57 PM | $208.91 | Up $0.00 | $209.14 | $208.90 | 0 |
| 01:56 PM | $208.77 | Down $ -0.02 | $208.77 | $208.77 | 100 |
| 01:55 PM | $208.78 | Down $ -0.11 | $209.08 | $208.78 | 400 |
| 01:54 PM | $208.89 | Down $ -0.17 | $208.89 | $208.89 | 100 |
| 01:53 PM | $209.06 | Down $ -0.01 | $209.08 | $208.98 | 300 |
| 01:52 PM | $209.07 | Up $0.34 | $209.07 | $208.88 | 600 |
| 01:51 PM | $208.73 | Down $ -0.07 | $208.74 | $208.66 | 900 |
| 01:50 PM | $208.80 | Down $ -0.17 | $208.85 | $208.80 | 300 |
| 01:49 PM | $208.97 | Up $0.15 | $208.97 | $208.90 | 600 |
| 01:48 PM | $208.82 | Down $ -0.18 | $209.08 | $208.82 | 1,600 |
| 01:47 PM | $209.00 | Up $0.20 | $209.00 | $209.00 | 100 |
| 01:46 PM | $208.80 | Down $ -0.18 | $209.01 | $208.79 | 300 |
| 01:45 PM | $208.98 | Up $0.33 | $208.98 | $208.82 | 300 |
| 01:43 PM | $208.65 | Up $0.28 | $208.84 | $208.43 | 1,100 |
| 01:43 PM | $208.65 | Up $0.00 | $208.84 | $208.43 | 0 |
| 01:42 PM | $208.37 | Up $0.07 | $208.37 | $208.32 | 300 |
| 01:41 PM | $208.30 | Up $0.30 | $208.31 | $208.29 | 1,500 |
| 01:40 PM | $208.00 | Down $ -0.12 | $208.00 | $208.00 | 100 |
| 01:39 PM | $208.12 | Up $0.12 | $208.12 | $208.11 | 200 |
| 01:38 PM | $208.00 | Down $ -0.09 | $208.35 | $207.93 | 600 |
| 01:37 PM | $208.09 | Down $ -0.18 | $208.09 | $208.08 | 300 |
| 01:36 PM | $208.27 | Up $0.17 | $208.27 | $207.96 | 500 |
| 01:35 PM | $208.10 | Down $ -0.01 | $208.10 | $207.95 | 400 |
| 01:34 PM | $208.11 | Up $0.41 | $208.11 | $207.88 | 400 |
| 01:33 PM | $207.70 | Down $ -0.06 | $207.81 | $207.69 | 300 |
| 01:31 PM | $207.76 | Up $0.27 | $207.76 | $207.66 | 200 |
| 01:31 PM | $207.76 | Up $0.00 | $207.76 | $207.66 | 0 |
| 01:30 PM | $207.49 | Down $ -0.07 | $207.62 | $207.49 | 500 |
| 01:29 PM | $207.56 | Up $0.04 | $207.56 | $207.55 | 300 |
| 01:28 PM | $207.52 | Up $0.02 | $207.52 | $207.46 | 400 |
| 01:27 PM | $207.50 | Up $0.41 | $207.50 | $207.37 | 500 |
| 01:26 PM | $207.09 | Down $ -0.01 | $207.24 | $207.08 | 300 |
| 01:24 PM | $207.10 | Up $0.30 | $207.10 | $206.96 | 500 |
| 01:24 PM | $207.10 | Up $0.00 | $207.10 | $206.96 | 0 |
| 01:23 PM | $206.80 | Down $ -0.19 | $206.96 | $206.67 | 1,000 |
| 01:22 PM | $206.99 | Up $0.06 | $206.99 | $206.85 | 900 |
| 01:21 PM | $206.93 | Down $ -0.07 | $207.11 | $206.93 | 200 |
| 01:20 PM | $207.00 | Down $ -0.44 | $207.30 | $207.00 | 1,100 |
| 01:19 PM | $207.45 | Down $ -0.13 | $207.49 | $207.38 | 400 |
| 01:18 PM | $207.57 | Up $0.08 | $207.57 | $207.57 | 200 |
| 01:17 PM | $207.49 | Down $ -0.08 | $207.59 | $207.49 | 300 |
| 01:16 PM | $207.57 | Up $0.29 | $207.57 | $207.42 | 400 |
| 01:15 PM | $207.28 | Down $ -0.09 | $207.35 | $207.28 | 400 |
| 01:14 PM | $207.36 | Up $0.24 | $207.36 | $207.35 | 200 |
| 01:13 PM | $207.12 | Down $ -0.45 | $207.28 | $207.12 | 500 |
| 01:12 PM | $207.57 | Down $ -0.03 | $207.57 | $207.47 | 600 |
| 01:11 PM | $207.60 | Down $ -0.28 | $207.60 | $207.60 | 100 |
| 01:10 PM | $207.88 | Down $ -0.13 | $208.08 | $207.88 | 200 |
| 01:09 PM | $208.01 | Down $ -0.36 | $208.32 | $207.96 | 800 |
| 01:08 PM | $208.37 | Up $0.03 | $208.37 | $208.14 | 300 |
| 01:07 PM | $208.34 | Up $0.28 | $208.34 | $208.08 | 1,800 |
| 01:06 PM | $208.06 | Up $0.04 | $208.06 | $208.06 | 200 |
| 01:05 PM | $208.02 | Up $0.01 | $208.02 | $207.85 | 600 |
| 01:04 PM | $208.01 | Down $ -0.18 | $208.08 | $208.00 | 500 |
| 01:02 PM | $208.19 | Down $ -0.03 | $208.23 | $208.19 | 300 |
| 01:02 PM | $208.19 | Up $0.00 | $208.23 | $208.19 | 0 |
| 01:01 PM | $208.22 | Down $ -0.13 | $208.22 | $208.22 | 100 |
| 01:00 PM | $208.35 | Down $ -0.32 | $208.78 | $208.35 | 1,200 |
| 12:59 PM | $208.67 | Down $ -0.33 | $208.72 | $208.62 | 600 |
| 12:56 PM | $209.00 | Down $ -0.50 | $209.24 | $209.00 | 1,600 |
| 12:56 PM | $209.00 | Up $0.00 | $209.24 | $209.00 | 0 |
| 12:56 PM | $209.00 | Up $0.00 | $209.24 | $209.00 | 0 |
| 12:55 PM | $209.51 | Up $0.00 | $209.51 | $209.51 | 100 |
| 12:53 PM | $209.50 | Up $0.20 | $209.50 | $209.27 | 1,400 |
| 12:53 PM | $209.50 | Up $0.00 | $209.50 | $209.27 | 0 |
| 12:51 PM | $209.30 | Down $ -0.20 | $209.51 | $209.30 | 600 |
| 12:51 PM | $209.30 | Up $0.00 | $209.51 | $209.30 | 0 |
| 12:49 PM | $209.50 | Up $0.32 | $209.50 | $209.19 | 2,300 |
| 12:49 PM | $209.50 | Up $0.00 | $209.50 | $209.19 | 0 |
| 12:47 PM | $209.18 | Up $0.11 | $209.18 | $209.10 | 400 |
| 12:47 PM | $209.18 | Up $0.00 | $209.18 | $209.10 | 0 |
| 12:46 PM | $209.07 | Down $ -0.16 | $209.07 | $209.07 | 100 |
| 12:45 PM | $209.23 | Down $ -0.11 | $209.33 | $209.23 | 500 |
| 12:44 PM | $209.34 | Up $0.39 | $209.34 | $209.15 | 1,000 |
| 12:43 PM | $208.95 | Down $ -0.27 | $209.06 | $208.95 | 900 |
| 12:41 PM | $209.22 | Up $0.16 | $209.22 | $209.22 | 100 |
| 12:41 PM | $209.22 | Up $0.00 | $209.22 | $209.22 | 0 |
| 12:40 PM | $209.06 | Down $ -0.06 | $209.06 | $209.06 | 100 |
| 12:39 PM | $209.12 | Down $ -0.29 | $209.27 | $209.12 | 700 |
| 12:37 PM | $209.41 | Down $ -0.10 | $209.52 | $209.41 | 400 |
| 12:37 PM | $209.41 | Up $0.00 | $209.52 | $209.41 | 0 |
| 12:36 PM | $209.51 | Up $0.12 | $209.51 | $209.40 | 300 |
| 12:35 PM | $209.39 | Down $ -0.24 | $209.62 | $209.39 | 800 |
| 12:33 PM | $209.63 | Up $0.13 | $209.73 | $209.53 | 600 |
| 12:33 PM | $209.63 | Up $0.00 | $209.73 | $209.53 | 0 |
| 12:30 PM | $209.49 | Down $ -0.22 | $209.70 | $209.49 | 600 |
| 12:30 PM | $209.49 | Up $0.00 | $209.70 | $209.49 | 0 |
| 12:30 PM | $209.49 | Up $0.00 | $209.70 | $209.49 | 0 |
| 12:29 PM | $209.71 | Down $ -0.15 | $209.93 | $209.71 | 1,300 |
| 12:27 PM | $209.86 | Up $0.00 | $209.86 | $209.86 | 200 |
| 12:27 PM | $209.86 | Up $0.00 | $209.86 | $209.86 | 0 |
| 12:26 PM | $209.86 | Up $0.03 | $209.86 | $209.74 | 400 |
| 12:25 PM | $209.83 | Up $0.47 | $209.83 | $209.83 | 100 |
| 12:24 PM | $209.36 | Up $0.19 | $209.36 | $209.07 | 700 |
| 12:23 PM | $209.17 | Down $ -0.56 | $209.59 | $209.17 | 1,100 |
| 12:22 PM | $209.73 | Down $ -0.04 | $209.73 | $209.73 | 100 |
| 12:21 PM | $209.77 | Down $ -0.06 | $209.99 | $209.77 | 500 |
| 12:20 PM | $209.83 | Down $ -0.27 | $210.06 | $209.83 | 1,000 |
| 12:19 PM | $210.10 | Down $ -0.29 | $210.17 | $210.10 | 400 |
| 12:17 PM | $210.39 | Up $0.08 | $210.39 | $210.31 | 300 |
| 12:17 PM | $210.39 | Up $0.00 | $210.39 | $210.31 | 0 |
| 12:16 PM | $210.31 | Up $0.15 | $210.44 | $210.31 | 800 |
| 12:15 PM | $210.16 | Up $0.32 | $210.16 | $210.00 | 200 |
| 12:14 PM | $209.84 | Down $ -0.09 | $209.99 | $209.84 | 600 |
| 12:13 PM | $209.94 | Up $0.07 | $209.94 | $209.94 | 100 |
| 12:11 PM | $209.86 | Up $0.28 | $209.86 | $209.51 | 900 |
| 12:11 PM | $209.86 | Up $0.00 | $209.86 | $209.51 | 0 |
| 12:10 PM | $209.58 | Down $ -0.20 | $209.78 | $209.58 | 500 |
| 12:09 PM | $209.78 | Up $0.00 | $209.78 | $209.60 | 500 |
| 12:08 PM | $209.78 | Down $ -0.16 | $209.87 | $209.76 | 700 |
| 12:07 PM | $209.94 | Down $ -0.13 | $210.24 | $209.94 | 500 |
| 12:06 PM | $210.07 | Up $0.24 | $210.07 | $210.07 | 200 |
| 12:05 PM | $209.83 | Up $0.25 | $209.83 | $209.77 | 600 |
| 12:04 PM | $209.58 | Up $0.01 | $209.68 | $209.58 | 200 |
| 12:03 PM | $209.57 | Down $ -0.15 | $209.58 | $209.57 | 400 |
| 12:01 PM | $209.72 | Up $0.07 | $209.78 | $209.67 | 500 |
| 12:01 PM | $209.72 | Up $0.00 | $209.78 | $209.67 | 0 |
| 11:58 AM | $209.65 | Up $0.08 | $209.65 | $209.65 | 100 |
| 11:58 AM | $209.65 | Up $0.00 | $209.65 | $209.65 | 0 |
| 11:58 AM | $209.65 | Up $0.00 | $209.65 | $209.65 | 0 |
| 11:57 AM | $209.57 | Up $0.19 | $209.57 | $209.29 | 800 |
| 11:56 AM | $209.38 | Down $ -0.84 | $210.24 | $209.38 | 16,900 |
| 11:55 AM | $210.22 | Down $ -0.09 | $210.55 | $210.22 | 2,700 |
| 11:54 AM | $210.32 | Up $0.06 | $210.32 | $210.32 | 100 |
| 11:52 AM | $210.25 | Up $0.31 | $210.25 | $210.07 | 200 |
| 11:52 AM | $210.25 | Up $0.00 | $210.25 | $210.07 | 0 |
| 11:50 AM | $209.94 | Up $0.01 | $209.94 | $209.77 | 400 |
| 11:50 AM | $209.94 | Up $0.00 | $209.94 | $209.77 | 0 |
| 11:49 AM | $209.93 | Down $ -0.32 | $210.10 | $209.93 | 700 |
| 11:48 AM | $210.25 | Up $0.15 | $210.36 | $210.25 | 700 |
| 11:47 AM | $210.10 | Down $ -0.10 | $210.33 | $210.10 | 600 |
| 11:46 AM | $210.20 | Down $ -0.33 | $210.20 | $210.20 | 200 |
| 11:45 AM | $210.53 | Up $0.17 | $210.53 | $210.46 | 400 |
| 11:44 AM | $210.36 | Down $ -0.06 | $210.56 | $210.36 | 5,100 |
| 11:42 AM | $210.42 | Up $0.22 | $210.42 | $210.30 | 1,000 |
| 11:42 AM | $210.42 | Up $0.00 | $210.42 | $210.30 | 0 |
| 11:41 AM | $210.20 | Up $0.02 | $210.23 | $209.79 | 4,200 |
| 11:39 AM | $210.18 | Down $ -0.02 | $210.31 | $210.18 | 600 |
| 11:39 AM | $210.18 | Up $0.00 | $210.31 | $210.18 | 0 |
| 11:38 AM | $210.20 | Up $0.16 | $210.20 | $209.94 | 1,200 |
| 11:37 AM | $210.04 | Down $ -0.35 | $210.25 | $210.04 | 1,400 |
| 11:36 AM | $210.39 | Down $ -0.29 | $210.90 | $210.39 | 3,600 |
| 11:35 AM | $210.68 | Down $ -0.21 | $210.85 | $210.68 | 900 |
| 11:33 AM | $210.89 | Up $0.42 | $210.89 | $210.50 | 9,500 |
| 11:33 AM | $210.89 | Up $0.00 | $210.89 | $210.50 | 0 |
| 11:32 AM | $210.47 | Down $ -0.03 | $210.50 | $210.41 | 700 |
| 11:31 AM | $210.50 | Up $0.36 | $210.50 | $210.28 | 3,100 |
| 11:30 AM | $210.14 | Down $ -0.14 | $210.27 | $210.14 | 200 |
| 11:29 AM | $210.28 | Down $ -0.03 | $210.28 | $210.03 | 800 |
| 11:28 AM | $210.31 | Up $0.14 | $210.34 | $210.31 | 1,200 |
| 11:27 AM | $210.17 | Down $ -0.28 | $210.44 | $210.16 | 600 |
| 11:26 AM | $210.45 | Down $ -0.16 | $210.45 | $210.45 | 100 |
| 11:25 AM | $210.61 | Up $0.26 | $210.63 | $210.39 | 1,100 |
| 11:24 AM | $210.35 | Up $0.05 | $210.36 | $210.19 | 1,000 |
| 11:22 AM | $210.30 | Down $ -0.02 | $210.42 | $210.12 | 11,200 |
| 11:22 AM | $210.30 | Up $0.00 | $210.42 | $210.12 | 0 |
| 11:20 AM | $210.32 | Up $0.25 | $210.32 | $210.08 | 2,600 |
| 11:20 AM | $210.32 | Up $0.00 | $210.32 | $210.08 | 0 |
| 11:19 AM | $210.07 | Down $ -0.31 | $210.18 | $210.07 | 1,500 |
| 11:18 AM | $210.38 | Down $ -0.23 | $210.52 | $210.35 | 400 |
| 11:17 AM | $210.61 | Up $0.19 | $210.62 | $210.61 | 400 |
| 11:16 AM | $210.42 | Up $0.16 | $210.51 | $210.42 | 900 |
| 11:15 AM | $210.26 | Down $ -0.15 | $210.39 | $210.05 | 1,200 |
| 11:14 AM | $210.41 | Up $0.10 | $210.41 | $210.15 | 500 |
| 11:13 AM | $210.31 | Up $0.20 | $210.31 | $210.08 | 3,600 |
| 11:11 AM | $210.11 | Down $ -0.42 | $210.18 | $210.11 | 300 |
| 11:11 AM | $210.11 | Up $0.00 | $210.18 | $210.11 | 0 |
| 11:10 AM | $210.53 | Down $ -0.07 | $210.53 | $210.53 | 100 |
| 11:09 AM | $210.60 | Down $ -0.07 | $210.62 | $210.60 | 300 |
| 11:08 AM | $210.67 | Down $ -0.55 | $210.94 | $210.55 | 2,000 |
| 11:07 AM | $211.22 | Up $0.22 | $211.22 | $211.21 | 400 |
| 11:06 AM | $211.00 | Up $0.49 | $211.00 | $210.59 | 700 |
| 11:04 AM | $210.51 | Down $ -0.41 | $210.62 | $210.51 | 400 |
| 11:04 AM | $210.51 | Up $0.00 | $210.62 | $210.51 | 0 |
| 11:03 AM | $210.92 | Up $0.26 | $210.92 | $210.92 | 100 |
| 11:02 AM | $210.66 | Up $0.01 | $210.68 | $210.50 | 1,000 |
| 11:01 AM | $210.65 | Down $ -0.03 | $210.70 | $210.62 | 1,100 |
| 11:00 AM | $210.68 | Up $0.61 | $210.68 | $210.29 | 600 |
| 10:59 AM | $210.07 | Down $ -0.11 | $210.07 | $210.06 | 200 |
| 10:58 AM | $210.18 | Up $0.34 | $210.18 | $209.98 | 300 |
| 10:57 AM | $209.84 | Up $0.02 | $209.84 | $209.84 | 200 |
| 10:56 AM | $209.82 | Up $0.14 | $209.86 | $209.71 | 300 |
| 10:55 AM | $209.68 | Down $ -0.12 | $210.00 | $209.68 | 500 |
| 10:54 AM | $209.80 | Up $0.07 | $209.86 | $209.67 | 1,200 |
| 10:53 AM | $209.73 | Down $ -0.16 | $209.79 | $209.73 | 700 |
| 10:52 AM | $209.89 | Up $0.21 | $209.94 | $209.68 | 400 |
| 10:51 AM | $209.68 | Up $0.55 | $209.68 | $209.60 | 200 |
| 10:50 AM | $209.13 | Down $ -0.08 | $209.13 | $209.01 | 300 |
| 10:49 AM | $209.21 | Up $0.22 | $209.21 | $208.81 | 600 |
| 10:48 AM | $208.99 | Up $0.02 | $209.01 | $208.80 | 500 |
| 10:47 AM | $208.97 | Down $ -0.27 | $209.10 | $208.80 | 1,000 |
| 10:46 AM | $209.24 | Down $ -0.04 | $209.24 | $209.06 | 300 |
| 10:45 AM | $209.28 | Down $ -0.51 | $209.58 | $209.28 | 1,000 |
| 10:44 AM | $209.79 | Up $0.29 | $209.80 | $209.49 | 1,000 |
| 10:43 AM | $209.50 | Down $ -0.37 | $209.88 | $209.50 | 900 |
| 10:42 AM | $209.87 | Up $0.15 | $209.87 | $209.61 | 300 |
| 10:39 AM | $209.72 | Down $ -0.11 | $209.74 | $209.65 | 700 |
| 10:39 AM | $209.72 | Up $0.00 | $209.74 | $209.65 | 0 |
| 10:39 AM | $209.72 | Up $0.00 | $209.74 | $209.65 | 0 |
| 10:38 AM | $209.83 | Up $0.37 | $209.83 | $209.29 | 900 |
| 10:37 AM | $209.46 | Up $0.04 | $209.47 | $209.23 | 1,400 |
| 10:36 AM | $209.42 | Up $0.10 | $209.42 | $209.15 | 800 |
| 10:35 AM | $209.32 | Down $ -0.08 | $209.32 | $209.32 | 100 |
| 10:34 AM | $209.40 | Up $0.10 | $209.40 | $209.14 | 1,200 |
| 10:33 AM | $209.30 | Down $ -0.10 | $209.30 | $209.02 | 1,300 |
| 10:32 AM | $209.40 | Down $ -0.08 | $209.50 | $209.20 | 1,600 |
| 10:31 AM | $209.48 | Up $0.14 | $209.48 | $209.21 | 1,400 |
| 10:30 AM | $209.34 | Up $0.03 | $209.38 | $209.34 | 400 |
| 10:29 AM | $209.31 | Up $0.04 | $209.56 | $209.31 | 700 |
| 10:28 AM | $209.27 | Up $0.17 | $209.27 | $209.02 | 1,800 |
| 10:27 AM | $209.10 | Up $0.50 | $209.48 | $208.80 | 1,700 |
| 10:26 AM | $208.60 | Up $0.24 | $208.60 | $208.30 | 1,800 |
| 10:25 AM | $208.36 | Up $0.40 | $208.36 | $208.11 | 600 |
| 10:24 AM | $207.96 | Up $0.07 | $207.96 | $207.80 | 1,000 |
| 10:23 AM | $207.89 | Down $ -0.13 | $208.30 | $207.89 | 900 |
| 10:22 AM | $208.02 | Up $0.17 | $208.15 | $207.71 | 3,000 |
| 10:21 AM | $207.85 | Up $0.65 | $207.85 | $207.36 | 1,500 |
| 10:20 AM | $207.20 | Up $0.13 | $207.36 | $207.04 | 1,500 |
| 10:19 AM | $207.07 | Down $ -0.15 | $207.33 | $207.07 | 1,100 |
| 10:18 AM | $207.22 | Up $0.07 | $207.22 | $207.22 | 200 |
| 10:17 AM | $207.15 | Down $ -0.27 | $207.29 | $206.94 | 3,100 |
| 10:16 AM | $207.42 | Up $0.12 | $207.68 | $207.42 | 600 |
| 10:15 AM | $207.30 | Down $ -0.15 | $207.30 | $207.29 | 1,600 |
| 10:14 AM | $207.45 | Down $ -0.33 | $207.58 | $207.21 | 2,200 |
| 10:13 AM | $207.78 | Up $0.21 | $207.78 | $207.69 | 300 |
| 10:12 AM | $207.57 | Up $0.05 | $207.58 | $207.16 | 1,600 |
| 10:11 AM | $207.52 | Down $ -0.44 | $207.89 | $207.03 | 2,900 |
| 10:10 AM | $207.96 | Down $ -0.28 | $208.06 | $207.95 | 1,500 |
| 10:09 AM | $208.24 | Up $0.07 | $208.24 | $207.85 | 600 |
| 10:08 AM | $208.17 | Up $0.38 | $208.17 | $207.82 | 1,900 |
| 10:07 AM | $207.79 | Up $0.02 | $208.09 | $207.79 | 1,600 |
| 10:06 AM | $207.77 | Up $0.31 | $208.10 | $207.64 | 1,600 |
| 10:05 AM | $207.46 | Down $ -0.02 | $207.55 | $206.92 | 1,800 |
| 10:04 AM | $207.48 | Up $0.13 | $207.48 | $207.30 | 700 |
| 10:03 AM | $207.35 | Up $0.05 | $207.55 | $207.02 | 2,300 |
| 10:02 AM | $207.30 | Down $ -0.71 | $207.85 | $207.00 | 3,400 |
| 10:01 AM | $208.01 | Up $0.80 | $208.42 | $207.43 | 1,800 |
| 10:00 AM | $207.21 | Down $ -0.14 | $207.78 | $207.20 | 3,000 |
| 09:59 AM | $207.35 | Up $0.15 | $207.35 | $206.97 | 800 |
| 09:58 AM | $207.20 | Up $0.20 | $207.20 | $206.77 | 3,900 |
| 09:57 AM | $207.00 | Down $ -0.36 | $207.02 | $207.00 | 400 |
| 09:56 AM | $207.36 | Down $ -0.47 | $207.70 | $207.23 | 1,600 |
| 09:55 AM | $207.83 | Up $0.06 | $208.05 | $207.78 | 1,400 |
| 09:54 AM | $207.77 | Up $0.03 | $207.89 | $207.11 | 2,300 |
| 09:53 AM | $207.74 | Up $0.03 | $207.74 | $207.74 | 100 |
| 09:52 AM | $207.71 | Down $ -0.43 | $208.00 | $207.29 | 1,500 |
| 09:50 AM | $208.14 | Down $ -0.45 | $208.36 | $207.58 | 3,500 |
| 09:50 AM | $208.14 | Up $0.00 | $208.36 | $207.58 | 0 |
| 09:49 AM | $208.59 | Up $0.56 | $208.75 | $208.21 | 1,300 |
| 09:48 AM | $208.03 | Down $ -0.33 | $208.17 | $207.20 | 7,700 |
| 09:47 AM | $208.36 | Down $ -1.74 | $209.80 | $208.36 | 2,200 |
| 09:46 AM | $210.10 | Up $0.39 | $210.56 | $209.73 | 3,400 |
| 09:45 AM | $209.71 | Down $ -0.14 | $209.73 | $209.10 | 3,500 |
| 09:44 AM | $209.85 | Up $0.45 | $209.85 | $209.47 | 900 |
| 09:42 AM | $209.40 | Down $ -0.95 | $209.74 | $209.40 | 3,300 |
| 09:42 AM | $209.40 | Up $0.00 | $209.74 | $209.40 | 0 |
| 09:41 AM | $210.35 | Up $0.99 | $210.42 | $209.55 | 1,400 |
| 09:40 AM | $209.36 | Up $0.02 | $209.43 | $209.00 | 3,300 |
| 09:39 AM | $209.34 | Up $0.09 | $209.34 | $208.88 | 2,100 |
| 09:38 AM | $209.25 | Down $ -0.13 | $209.67 | $209.12 | 1,600 |
| 09:37 AM | $209.38 | Down $ -0.57 | $209.93 | $209.34 | 3,700 |
| 09:36 AM | $209.95 | Down $ -0.74 | $210.85 | $209.70 | 1,800 |
| 09:35 AM | $210.69 | Up $0.31 | $211.02 | $210.33 | 2,200 |
| 09:34 AM | $210.38 | Up $0.02 | $210.58 | $210.38 | 700 |
| 09:33 AM | $210.36 | Down $ -0.13 | $210.36 | $209.48 | 2,600 |
| 09:32 AM | $210.49 | Up $0.27 | $211.12 | $210.12 | 1,500 |
| 09:31 AM | $210.22 | Up $0.56 | $210.60 | $209.50 | 2,200 |
| 09:30 AM | $209.66 | Up $209.66 | $211.88 | $209.65 | 16,900 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/03/2026 | $210.00 | $209.67 | $210.44 | $206.67 | 949,100 |
| 03/03/2026 | $206.91 | $207.76 | $208.13 | $205.20 | 700,900 |
| 02/03/2026 | $226.64 | $222.30 | $226.68 | $221.69 | 524,100 |
| 27/02/2026 | $222.27 | $220.95 | $224.10 | $220.68 | 1,769,700 |
| 26/02/2026 | $220.14 | $216.52 | $220.93 | $216.52 | 525,700 |
| 25/02/2026 | $215.24 | $218.39 | $218.51 | $215.24 | 419,900 |
| 24/02/2026 | $215.66 | $212.57 | $216.89 | $212.47 | 409,200 |
| 23/02/2026 | $213.54 | $210.35 | $213.77 | $209.19 | 329,800 |
| 20/02/2026 | $205.65 | $201.26 | $206.10 | $200.37 | 582,600 |
| 19/02/2026 | $199.10 | $198.20 | $199.58 | $196.64 | 377,000 |
| 18/02/2026 | $198.40 | $199.50 | $200.43 | $196.99 | 385,700 |
| 17/02/2026 | $193.98 | $192.74 | $194.11 | $191.40 | 572,000 |
| 13/02/2026 | $198.68 | $198.17 | $199.10 | $197.02 | 313,400 |
| 12/02/2026 | $189.50 | $194.27 | $196.72 | $189.37 | 498,000 |
| 11/02/2026 | $202.27 | $201.69 | $203.61 | $200.30 | 694,100 |
| 10/02/2026 | $196.03 | $196.00 | $197.34 | $194.48 | 482,800 |
| 09/02/2026 | $193.60 | $190.96 | $193.67 | $188.09 | 484,300 |
| 06/02/2026 | $185.90 | $185.63 | $186.32 | $184.56 | 579,200 |
| 05/02/2026 | $179.19 | $182.46 | $182.48 | $179.04 | 631,900 |
| 04/02/2026 | $191.49 | $185.88 | $191.99 | $185.02 | 645,700 |
| 03/02/2026 | $186.63 | $186.67 | $187.35 | $182.53 | 710,400 |
| 02/02/2026 | $180.59 | $178.67 | $180.66 | $176.95 | 633,900 |
| 30/01/2026 | $179.39 | $185.44 | $185.44 | $177.35 | 1,283,400 |
| 29/01/2026 | $205.43 | $203.40 | $206.28 | $202.78 | 538,300 |
| 28/01/2026 | $211.60 | $209.88 | $212.00 | $205.35 | 685,700 |
| 27/01/2026 | $203.10 | $199.74 | $203.18 | $198.99 | 526,400 |
| 26/01/2026 | $202.73 | $209.59 | $210.81 | $202.33 | 599,700 |
| 23/01/2026 | $200.26 | $199.68 | $201.68 | $198.64 | 571,200 |
| 22/01/2026 | $198.25 | $198.38 | $199.77 | $197.50 | 408,000 |
| 21/01/2026 | $190.33 | $192.85 | $194.10 | $189.51 | 650,200 |
Graphs are not available, please refer to the detailed table