Find a quote
WHEATON PRECIOUS METALS CORP
170.39 Down -2.67 (-1.57 %)
Delayed : 2026/01/07 17:40:00
- Previous close $173.06
- Opening $168.00
- Today High $171.09
- Today Low $164.90
- Price Bid $170.21
- Price Ask $170.21
- 52 Weeks High $174.17
- 52 Weeks Low $80.04
- Size Bid 1
- Size Ask 12
- Volume 913,134
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $170.39 | Up $0.03 | $170.39 | $170.39 | 279,700 |
| 03:59 PM | $170.36 | Down $ -0.04 | $170.42 | $170.24 | 21,900 |
| 03:58 PM | $170.40 | Down $ -0.05 | $170.51 | $170.25 | 16,200 |
| 03:57 PM | $170.45 | Up $0.18 | $170.45 | $170.25 | 14,800 |
| 03:56 PM | $170.27 | Down $ -0.21 | $170.52 | $170.12 | 15,700 |
| 03:55 PM | $170.48 | Up $0.04 | $170.60 | $170.36 | 13,200 |
| 03:54 PM | $170.44 | Up $0.09 | $170.57 | $170.36 | 14,000 |
| 03:53 PM | $170.36 | Down $ -0.33 | $170.68 | $170.34 | 12,400 |
| 03:52 PM | $170.68 | Up $0.08 | $170.83 | $170.61 | 11,000 |
| 03:51 PM | $170.60 | Down $ -0.02 | $170.68 | $170.60 | 5,200 |
| 03:50 PM | $170.62 | Up $0.06 | $170.80 | $170.56 | 9,300 |
| 03:49 PM | $170.56 | Down $ -0.07 | $170.59 | $170.56 | 2,800 |
| 03:48 PM | $170.63 | Up $0.12 | $170.63 | $170.54 | 2,600 |
| 03:47 PM | $170.51 | Down $ -0.10 | $170.60 | $170.51 | 900 |
| 03:46 PM | $170.61 | Down $ -0.08 | $170.72 | $170.54 | 4,300 |
| 03:45 PM | $170.69 | Down $ -0.09 | $170.76 | $170.65 | 1,400 |
| 03:44 PM | $170.78 | Up $0.14 | $170.81 | $170.64 | 3,700 |
| 03:43 PM | $170.64 | Down $ -0.08 | $170.73 | $170.56 | 2,900 |
| 03:42 PM | $170.72 | Up $0.22 | $170.72 | $170.61 | 1,700 |
| 03:40 PM | $170.50 | Up $0.04 | $170.57 | $170.49 | 6,000 |
| 03:40 PM | $170.50 | Up $0.00 | $170.57 | $170.49 | 0 |
| 03:39 PM | $170.46 | Up $0.03 | $170.46 | $170.46 | 500 |
| 03:38 PM | $170.43 | Up $0.14 | $170.43 | $170.27 | 1,700 |
| 03:37 PM | $170.29 | Down $ -0.18 | $170.38 | $170.29 | 700 |
| 03:36 PM | $170.47 | Up $0.10 | $170.47 | $170.35 | 700 |
| 03:35 PM | $170.37 | Down $ -0.07 | $170.46 | $170.37 | 2,000 |
| 03:34 PM | $170.44 | Up $0.03 | $170.46 | $170.40 | 1,600 |
| 03:33 PM | $170.41 | Up $0.15 | $170.41 | $170.26 | 4,000 |
| 03:32 PM | $170.26 | Up $0.05 | $170.26 | $170.14 | 700 |
| 03:31 PM | $170.21 | Down $ -0.11 | $170.26 | $170.21 | 1,400 |
| 03:30 PM | $170.32 | Up $0.20 | $170.32 | $170.23 | 1,000 |
| 03:29 PM | $170.12 | Down $ -0.12 | $170.26 | $170.10 | 3,100 |
| 03:28 PM | $170.24 | Up $0.07 | $170.24 | $170.24 | 200 |
| 03:27 PM | $170.17 | Down $ -0.32 | $170.39 | $170.14 | 8,700 |
| 03:26 PM | $170.49 | Down $ -0.09 | $170.49 | $170.47 | 300 |
| 03:25 PM | $170.58 | Up $0.08 | $170.58 | $170.47 | 1,300 |
| 03:24 PM | $170.50 | Up $0.19 | $170.54 | $170.35 | 5,300 |
| 03:23 PM | $170.31 | Down $ -0.21 | $170.48 | $170.31 | 4,500 |
| 03:22 PM | $170.52 | Up $0.21 | $170.52 | $170.28 | 1,800 |
| 03:21 PM | $170.31 | Down $ -0.02 | $170.48 | $170.30 | 2,500 |
| 03:20 PM | $170.33 | Down $ -0.22 | $170.61 | $170.31 | 3,100 |
| 03:19 PM | $170.55 | Down $ -0.23 | $170.90 | $170.55 | 2,000 |
| 03:18 PM | $170.78 | Down $ -0.05 | $170.93 | $170.77 | 2,700 |
| 03:17 PM | $170.83 | Up $0.08 | $170.90 | $170.83 | 1,500 |
| 03:16 PM | $170.75 | Up $0.22 | $170.75 | $170.54 | 1,200 |
| 03:15 PM | $170.53 | Down $ -0.07 | $170.67 | $170.50 | 5,300 |
| 03:14 PM | $170.60 | Down $ -0.18 | $170.83 | $170.60 | 4,300 |
| 03:13 PM | $170.78 | Down $ -0.20 | $170.92 | $170.78 | 1,000 |
| 03:12 PM | $170.98 | Up $0.03 | $170.98 | $170.92 | 300 |
| 03:11 PM | $170.95 | Down $ -0.10 | $171.04 | $170.95 | 1,300 |
| 03:10 PM | $171.05 | Up $0.12 | $171.05 | $170.98 | 500 |
| 03:09 PM | $170.93 | Down $ -0.04 | $170.98 | $170.93 | 300 |
| 03:08 PM | $170.98 | Up $0.06 | $171.02 | $170.94 | 400 |
| 03:07 PM | $170.92 | Down $ -0.14 | $171.00 | $170.92 | 1,400 |
| 03:06 PM | $171.06 | Up $0.01 | $171.06 | $171.06 | 100 |
| 03:05 PM | $171.05 | Up $0.02 | $171.09 | $171.05 | 700 |
| 03:04 PM | $171.03 | Up $0.04 | $171.03 | $170.97 | 300 |
| 03:03 PM | $170.99 | Up $0.09 | $170.99 | $170.93 | 1,700 |
| 03:02 PM | $170.90 | Up $0.12 | $170.91 | $170.90 | 1,400 |
| 03:01 PM | $170.78 | Up $0.03 | $170.88 | $170.78 | 800 |
| 03:00 PM | $170.75 | Up $0.06 | $170.78 | $170.61 | 1,200 |
| 02:59 PM | $170.68 | Up $0.05 | $170.68 | $170.68 | 100 |
| 02:58 PM | $170.63 | Up $0.02 | $170.63 | $170.52 | 500 |
| 02:57 PM | $170.61 | Up $0.07 | $170.61 | $170.61 | 100 |
| 02:56 PM | $170.54 | Up $0.14 | $170.54 | $170.45 | 600 |
| 02:55 PM | $170.40 | Down $ -0.03 | $170.50 | $170.40 | 1,300 |
| 02:54 PM | $170.43 | Up $0.13 | $170.43 | $170.35 | 1,100 |
| 02:53 PM | $170.30 | Up $0.00 | $170.31 | $170.30 | 300 |
| 02:52 PM | $170.30 | Down $ -0.08 | $170.36 | $170.30 | 1,000 |
| 02:51 PM | $170.38 | Up $0.07 | $170.49 | $170.36 | 2,900 |
| 02:50 PM | $170.31 | Up $0.00 | $170.39 | $170.31 | 300 |
| 02:49 PM | $170.31 | Down $ -0.06 | $170.31 | $170.31 | 100 |
| 02:48 PM | $170.37 | Up $0.03 | $170.37 | $170.37 | 100 |
| 02:47 PM | $170.34 | Up $0.11 | $170.34 | $170.30 | 600 |
| 02:46 PM | $170.23 | Down $ -0.01 | $170.24 | $170.23 | 800 |
| 02:45 PM | $170.24 | Up $0.00 | $170.24 | $170.24 | 100 |
| 02:44 PM | $170.24 | Up $0.00 | $170.24 | $170.24 | 100 |
| 02:43 PM | $170.24 | Down $ -0.01 | $170.24 | $170.23 | 900 |
| 02:42 PM | $170.25 | Down $ -0.01 | $170.26 | $170.25 | 500 |
| 02:41 PM | $170.26 | Down $ -0.15 | $170.38 | $170.26 | 1,500 |
| 02:40 PM | $170.41 | Down $ -0.13 | $170.46 | $170.41 | 700 |
| 02:39 PM | $170.54 | Down $ -0.02 | $170.54 | $170.45 | 300 |
| 02:38 PM | $170.56 | Up $0.03 | $170.56 | $170.56 | 200 |
| 02:36 PM | $170.54 | Down $ -0.08 | $170.54 | $170.54 | 100 |
| 02:36 PM | $170.54 | Up $0.00 | $170.54 | $170.54 | 0 |
| 02:35 PM | $170.61 | Up $0.02 | $170.61 | $170.61 | 100 |
| 02:33 PM | $170.59 | Up $0.00 | $170.59 | $170.59 | 200 |
| 02:33 PM | $170.59 | Up $0.00 | $170.59 | $170.59 | 0 |
| 02:31 PM | $170.59 | Up $0.18 | $170.59 | $170.56 | 400 |
| 02:31 PM | $170.59 | Up $0.00 | $170.59 | $170.56 | 0 |
| 02:30 PM | $170.41 | Up $0.25 | $170.43 | $170.24 | 2,100 |
| 02:29 PM | $170.16 | Up $0.26 | $170.16 | $169.98 | 1,800 |
| 02:28 PM | $169.90 | Up $0.00 | $169.90 | $169.90 | 300 |
| 02:27 PM | $169.90 | Down $ -0.05 | $169.96 | $169.90 | 1,000 |
| 02:26 PM | $169.95 | Up $0.06 | $169.95 | $169.95 | 700 |
| 02:25 PM | $169.89 | Down $ -0.02 | $169.99 | $169.89 | 1,600 |
| 02:24 PM | $169.91 | Up $0.00 | $169.91 | $169.91 | 100 |
| 02:22 PM | $169.91 | Down $ -0.15 | $169.93 | $169.91 | 500 |
| 02:22 PM | $169.91 | Up $0.00 | $169.93 | $169.91 | 0 |
| 02:21 PM | $170.06 | Up $0.06 | $170.06 | $170.06 | 300 |
| 02:20 PM | $170.00 | Up $0.03 | $170.00 | $169.91 | 1,100 |
| 02:19 PM | $169.97 | Down $ -0.05 | $170.02 | $169.97 | 700 |
| 02:18 PM | $170.02 | Down $ -0.16 | $170.19 | $170.02 | 1,500 |
| 02:17 PM | $170.18 | Up $0.04 | $170.18 | $170.07 | 1,300 |
| 02:16 PM | $170.14 | Down $ -0.04 | $170.14 | $170.14 | 400 |
| 02:15 PM | $170.18 | Down $ -0.10 | $170.18 | $170.15 | 400 |
| 02:14 PM | $170.28 | Up $0.00 | $170.28 | $170.21 | 1,500 |
| 02:13 PM | $170.28 | Up $0.19 | $170.28 | $170.10 | 1,500 |
| 02:12 PM | $170.09 | Up $0.00 | $170.11 | $170.09 | 700 |
| 02:11 PM | $170.09 | Up $0.00 | $170.09 | $170.09 | 100 |
| 02:10 PM | $170.09 | Down $ -0.17 | $170.30 | $170.09 | 1,000 |
| 02:09 PM | $170.26 | Down $ -0.16 | $170.39 | $170.26 | 1,500 |
| 02:08 PM | $170.42 | Down $ -0.10 | $170.47 | $170.42 | 300 |
| 02:06 PM | $170.52 | Down $ -0.01 | $170.53 | $170.52 | 200 |
| 02:06 PM | $170.52 | Up $0.00 | $170.53 | $170.52 | 0 |
| 02:05 PM | $170.53 | Down $ -0.06 | $170.59 | $170.53 | 600 |
| 02:04 PM | $170.59 | Up $0.22 | $170.66 | $170.46 | 2,300 |
| 02:02 PM | $170.37 | Up $0.01 | $170.46 | $170.37 | 1,900 |
| 02:02 PM | $170.37 | Up $0.00 | $170.46 | $170.37 | 0 |
| 01:59 PM | $170.36 | Down $ -0.08 | $170.43 | $170.36 | 1,000 |
| 01:59 PM | $170.36 | Up $0.00 | $170.43 | $170.36 | 0 |
| 01:59 PM | $170.36 | Up $0.00 | $170.43 | $170.36 | 0 |
| 01:58 PM | $170.44 | Up $0.05 | $170.44 | $170.44 | 200 |
| 01:57 PM | $170.39 | Up $0.07 | $170.39 | $170.38 | 300 |
| 01:56 PM | $170.32 | Up $0.08 | $170.36 | $170.32 | 800 |
| 01:54 PM | $170.24 | Down $ -0.07 | $170.25 | $170.24 | 400 |
| 01:54 PM | $170.24 | Up $0.00 | $170.25 | $170.24 | 0 |
| 01:52 PM | $170.31 | Up $0.02 | $170.31 | $170.31 | 200 |
| 01:52 PM | $170.31 | Up $0.00 | $170.31 | $170.31 | 0 |
| 01:50 PM | $170.29 | Down $ -0.09 | $170.41 | $170.29 | 2,100 |
| 01:50 PM | $170.29 | Up $0.00 | $170.41 | $170.29 | 0 |
| 01:49 PM | $170.38 | Up $0.11 | $170.38 | $170.31 | 500 |
| 01:48 PM | $170.27 | Up $0.02 | $170.27 | $170.27 | 600 |
| 01:47 PM | $170.25 | Up $0.02 | $170.25 | $170.24 | 300 |
| 01:45 PM | $170.23 | Up $0.00 | $170.23 | $170.23 | 100 |
| 01:45 PM | $170.23 | Up $0.00 | $170.23 | $170.23 | 0 |
| 01:44 PM | $170.23 | Up $0.03 | $170.23 | $170.20 | 700 |
| 01:43 PM | $170.20 | Up $0.12 | $170.20 | $170.08 | 200 |
| 01:42 PM | $170.08 | Down $ -0.07 | $170.14 | $170.08 | 300 |
| 01:41 PM | $170.15 | Down $ -0.03 | $170.15 | $170.13 | 700 |
| 01:39 PM | $170.18 | Up $0.05 | $170.18 | $170.16 | 200 |
| 01:39 PM | $170.18 | Up $0.00 | $170.18 | $170.16 | 0 |
| 01:37 PM | $170.13 | Up $0.13 | $170.13 | $170.04 | 400 |
| 01:37 PM | $170.13 | Up $0.00 | $170.13 | $170.04 | 0 |
| 01:36 PM | $170.00 | Up $0.14 | $170.00 | $169.86 | 2,500 |
| 01:33 PM | $169.86 | Up $0.05 | $169.86 | $169.84 | 200 |
| 01:33 PM | $169.86 | Up $0.00 | $169.86 | $169.84 | 0 |
| 01:33 PM | $169.86 | Up $0.00 | $169.86 | $169.84 | 0 |
| 01:32 PM | $169.81 | Up $0.09 | $169.81 | $169.78 | 500 |
| 01:30 PM | $169.72 | Up $0.06 | $169.72 | $169.58 | 600 |
| 01:30 PM | $169.72 | Up $0.00 | $169.72 | $169.58 | 0 |
| 01:29 PM | $169.66 | Down $ -0.13 | $169.76 | $169.62 | 1,300 |
| 01:28 PM | $169.79 | Down $ -0.05 | $169.80 | $169.79 | 500 |
| 01:25 PM | $169.84 | Up $0.13 | $169.84 | $169.84 | 100 |
| 01:25 PM | $169.84 | Up $0.00 | $169.84 | $169.84 | 0 |
| 01:25 PM | $169.84 | Up $0.00 | $169.84 | $169.84 | 0 |
| 01:24 PM | $169.71 | Up $0.17 | $169.75 | $169.66 | 2,300 |
| 01:23 PM | $169.54 | Up $0.04 | $169.54 | $169.46 | 700 |
| 01:22 PM | $169.50 | Up $0.18 | $169.50 | $169.38 | 400 |
| 01:21 PM | $169.32 | Up $0.08 | $169.32 | $169.32 | 200 |
| 01:20 PM | $169.24 | Up $0.05 | $169.24 | $169.20 | 500 |
| 01:19 PM | $169.19 | Up $0.24 | $169.19 | $169.14 | 800 |
| 01:18 PM | $168.95 | Down $ -0.06 | $168.95 | $168.95 | 200 |
| 01:17 PM | $169.01 | Down $ -0.08 | $169.01 | $169.01 | 800 |
| 01:16 PM | $169.09 | Down $ -0.01 | $169.09 | $168.99 | 300 |
| 01:15 PM | $169.10 | Up $0.04 | $169.10 | $169.01 | 1,000 |
| 01:14 PM | $169.06 | Up $0.24 | $169.06 | $168.85 | 2,400 |
| 01:13 PM | $168.82 | Down $ -0.02 | $168.82 | $168.64 | 4,500 |
| 01:12 PM | $168.84 | Up $0.15 | $168.84 | $168.84 | 700 |
| 01:11 PM | $168.69 | Down $ -0.04 | $168.80 | $168.69 | 1,000 |
| 01:10 PM | $168.73 | Down $ -0.04 | $168.91 | $168.72 | 7,200 |
| 01:09 PM | $168.77 | Down $ -0.12 | $168.88 | $168.75 | 2,700 |
| 01:08 PM | $168.89 | Down $ -0.10 | $168.89 | $168.89 | 300 |
| 01:07 PM | $168.99 | Up $0.02 | $168.99 | $168.91 | 1,000 |
| 01:06 PM | $168.97 | Down $ -0.13 | $169.03 | $168.97 | 1,300 |
| 01:05 PM | $169.10 | Down $ -0.12 | $169.21 | $169.10 | 1,800 |
| 01:04 PM | $169.22 | Up $0.06 | $169.22 | $169.17 | 300 |
| 01:03 PM | $169.16 | Down $ -0.05 | $169.18 | $168.95 | 5,000 |
| 01:02 PM | $169.21 | Up $0.07 | $169.21 | $169.07 | 2,100 |
| 01:00 PM | $169.14 | Down $ -0.04 | $169.26 | $169.14 | 1,900 |
| 01:00 PM | $169.14 | Up $0.00 | $169.26 | $169.14 | 0 |
| 12:59 PM | $169.18 | Down $ -0.05 | $169.19 | $169.18 | 500 |
| 12:58 PM | $169.23 | Up $0.05 | $169.23 | $169.23 | 100 |
| 12:57 PM | $169.18 | Up $0.01 | $169.18 | $169.18 | 100 |
| 12:56 PM | $169.17 | Up $0.09 | $169.17 | $169.09 | 300 |
| 12:53 PM | $169.08 | Down $ -0.08 | $169.08 | $169.08 | 600 |
| 12:53 PM | $169.08 | Up $0.00 | $169.08 | $169.08 | 0 |
| 12:53 PM | $169.08 | Up $0.00 | $169.08 | $169.08 | 0 |
| 12:52 PM | $169.16 | Up $0.01 | $169.16 | $169.07 | 1,000 |
| 12:51 PM | $169.15 | Down $ -0.11 | $169.22 | $169.15 | 1,700 |
| 12:50 PM | $169.26 | Down $ -0.02 | $169.26 | $169.16 | 1,700 |
| 12:49 PM | $169.28 | Up $0.10 | $169.28 | $169.28 | 100 |
| 12:48 PM | $169.18 | Down $ -0.04 | $169.19 | $169.18 | 300 |
| 12:47 PM | $169.22 | Down $ -0.08 | $169.25 | $169.22 | 1,700 |
| 12:45 PM | $169.30 | Down $ -0.08 | $169.30 | $169.30 | 1,300 |
| 12:45 PM | $169.30 | Up $0.00 | $169.30 | $169.30 | 0 |
| 12:44 PM | $169.38 | Up $0.08 | $169.38 | $169.37 | 500 |
| 12:43 PM | $169.30 | Up $0.05 | $169.30 | $169.30 | 200 |
| 12:42 PM | $169.25 | Down $ -0.09 | $169.25 | $169.25 | 100 |
| 12:40 PM | $169.34 | Up $0.01 | $169.34 | $169.33 | 400 |
| 12:40 PM | $169.34 | Up $0.00 | $169.34 | $169.33 | 0 |
| 12:39 PM | $169.33 | Up $0.18 | $169.33 | $169.22 | 800 |
| 12:38 PM | $169.15 | Up $0.10 | $169.15 | $169.10 | 700 |
| 12:37 PM | $169.05 | Down $ -0.02 | $169.05 | $169.05 | 100 |
| 12:36 PM | $169.07 | Down $ -0.18 | $169.18 | $169.07 | 1,600 |
| 12:35 PM | $169.25 | Up $0.08 | $169.25 | $169.19 | 1,500 |
| 12:34 PM | $169.17 | Down $ -0.06 | $169.17 | $169.17 | 700 |
| 12:33 PM | $169.23 | Up $0.08 | $169.23 | $169.21 | 400 |
| 12:32 PM | $169.15 | Down $ -0.16 | $169.26 | $169.15 | 2,700 |
| 12:31 PM | $169.31 | Up $0.09 | $169.31 | $169.31 | 200 |
| 12:30 PM | $169.22 | Down $ -0.03 | $169.26 | $169.20 | 800 |
| 12:29 PM | $169.25 | Down $ -0.03 | $169.25 | $169.25 | 400 |
| 12:28 PM | $169.28 | Down $ -0.08 | $169.28 | $169.28 | 200 |
| 12:27 PM | $169.36 | Up $0.11 | $169.36 | $169.23 | 1,100 |
| 12:26 PM | $169.25 | Down $ -0.11 | $169.27 | $169.25 | 800 |
| 12:25 PM | $169.36 | Down $ -0.06 | $169.48 | $169.36 | 700 |
| 12:24 PM | $169.42 | Down $ -0.15 | $169.65 | $169.42 | 1,300 |
| 12:23 PM | $169.57 | Down $ -0.03 | $169.62 | $169.51 | 700 |
| 12:22 PM | $169.60 | Up $0.00 | $169.64 | $169.59 | 400 |
| 12:21 PM | $169.60 | Up $0.34 | $169.60 | $169.41 | 1,300 |
| 12:18 PM | $169.26 | Down $ -0.14 | $169.39 | $169.26 | 1,700 |
| 12:18 PM | $169.26 | Up $0.00 | $169.39 | $169.26 | 0 |
| 12:18 PM | $169.26 | Up $0.00 | $169.39 | $169.26 | 0 |
| 12:17 PM | $169.40 | Down $ -0.08 | $169.49 | $169.40 | 900 |
| 12:16 PM | $169.48 | Down $ -0.17 | $169.49 | $169.41 | 1,800 |
| 12:15 PM | $169.65 | Up $0.12 | $169.65 | $169.53 | 700 |
| 12:14 PM | $169.53 | Down $ -0.11 | $169.60 | $169.53 | 500 |
| 12:12 PM | $169.64 | Down $ -0.30 | $169.84 | $169.64 | 1,500 |
| 12:12 PM | $169.64 | Up $0.00 | $169.84 | $169.64 | 0 |
| 12:11 PM | $169.94 | Up $0.13 | $169.94 | $169.86 | 500 |
| 12:10 PM | $169.81 | Up $0.02 | $169.81 | $169.81 | 100 |
| 12:08 PM | $169.79 | Up $0.01 | $169.79 | $169.78 | 400 |
| 12:08 PM | $169.79 | Up $0.00 | $169.79 | $169.78 | 0 |
| 12:07 PM | $169.78 | Up $0.10 | $169.78 | $169.75 | 400 |
| 12:06 PM | $169.68 | Down $ -0.22 | $169.91 | $169.60 | 1,800 |
| 12:05 PM | $169.90 | Up $0.19 | $169.90 | $169.74 | 1,300 |
| 12:04 PM | $169.71 | Up $0.00 | $169.71 | $169.70 | 300 |
| 12:03 PM | $169.71 | Up $0.01 | $169.71 | $169.70 | 200 |
| 12:02 PM | $169.70 | Up $0.16 | $169.70 | $169.69 | 200 |
| 12:01 PM | $169.54 | Down $ -0.16 | $169.69 | $169.54 | 700 |
| 12:00 PM | $169.70 | Down $ -0.19 | $169.91 | $169.70 | 1,100 |
| 11:59 AM | $169.89 | Up $0.08 | $169.89 | $169.74 | 700 |
| 11:58 AM | $169.81 | Up $0.09 | $169.81 | $169.81 | 200 |
| 11:57 AM | $169.72 | Up $0.07 | $169.72 | $169.71 | 200 |
| 11:55 AM | $169.65 | Up $0.09 | $169.65 | $169.51 | 500 |
| 11:55 AM | $169.65 | Up $0.00 | $169.65 | $169.51 | 0 |
| 11:54 AM | $169.56 | Down $ -0.06 | $169.65 | $169.56 | 500 |
| 11:53 AM | $169.62 | Up $0.00 | $169.62 | $169.49 | 700 |
| 11:52 AM | $169.62 | Down $ -0.03 | $169.66 | $169.62 | 300 |
| 11:51 AM | $169.65 | Up $0.15 | $169.65 | $169.59 | 600 |
| 11:50 AM | $169.50 | Up $0.05 | $169.50 | $169.49 | 500 |
| 11:49 AM | $169.45 | Down $ -0.15 | $169.57 | $169.45 | 500 |
| 11:48 AM | $169.60 | Up $0.09 | $169.87 | $169.59 | 3,700 |
| 11:47 AM | $169.51 | Down $ -0.10 | $169.65 | $169.51 | 400 |
| 11:46 AM | $169.61 | Down $ -0.14 | $169.61 | $169.61 | 100 |
| 11:45 AM | $169.75 | Up $0.21 | $169.75 | $169.65 | 300 |
| 11:44 AM | $169.54 | Down $ -0.10 | $169.57 | $169.54 | 600 |
| 11:43 AM | $169.64 | Up $0.56 | $169.64 | $169.14 | 800 |
| 11:42 AM | $169.08 | Up $0.21 | $169.08 | $168.98 | 1,800 |
| 11:41 AM | $168.87 | Down $ -0.19 | $169.04 | $168.86 | 1,100 |
| 11:40 AM | $169.06 | Up $0.04 | $169.06 | $168.88 | 2,400 |
| 11:39 AM | $169.02 | Down $ -0.10 | $169.22 | $169.02 | 800 |
| 11:38 AM | $169.12 | Up $0.30 | $169.12 | $168.94 | 500 |
| 11:37 AM | $168.82 | Up $0.18 | $168.85 | $168.68 | 1,600 |
| 11:36 AM | $168.64 | Up $0.12 | $168.64 | $168.59 | 300 |
| 11:35 AM | $168.52 | Up $0.06 | $168.78 | $168.43 | 3,300 |
| 11:34 AM | $168.46 | Up $0.27 | $168.51 | $168.14 | 1,800 |
| 11:33 AM | $168.20 | Up $0.08 | $168.43 | $168.09 | 4,200 |
| 11:32 AM | $168.11 | Up $0.29 | $168.11 | $167.96 | 800 |
| 11:31 AM | $167.83 | Up $0.16 | $167.87 | $167.71 | 1,500 |
| 11:30 AM | $167.67 | Up $0.16 | $167.67 | $167.45 | 3,500 |
| 11:29 AM | $167.51 | Up $0.02 | $167.51 | $167.41 | 2,000 |
| 11:28 AM | $167.49 | Down $ -0.35 | $167.88 | $167.49 | 6,100 |
| 11:27 AM | $167.84 | Up $0.26 | $167.84 | $167.80 | 700 |
| 11:26 AM | $167.58 | Up $0.01 | $167.70 | $167.53 | 2,600 |
| 11:25 AM | $167.57 | Up $0.07 | $167.65 | $167.57 | 1,100 |
| 11:24 AM | $167.50 | Up $0.01 | $167.59 | $167.50 | 2,400 |
| 11:23 AM | $167.49 | Down $ -0.22 | $167.72 | $167.44 | 2,700 |
| 11:22 AM | $167.71 | Up $0.40 | $167.77 | $167.35 | 2,400 |
| 11:21 AM | $167.31 | Up $0.18 | $167.42 | $167.13 | 3,500 |
| 11:20 AM | $167.13 | Up $0.08 | $167.13 | $167.13 | 100 |
| 11:19 AM | $167.05 | Up $0.32 | $167.12 | $166.67 | 10,500 |
| 11:18 AM | $166.73 | Down $ -0.12 | $166.81 | $166.67 | 2,900 |
| 11:17 AM | $166.85 | Up $0.15 | $166.85 | $166.79 | 400 |
| 11:16 AM | $166.70 | Up $0.02 | $166.70 | $166.55 | 1,100 |
| 11:15 AM | $166.68 | Up $0.12 | $166.77 | $166.54 | 2,600 |
| 11:14 AM | $166.56 | Down $ -0.31 | $166.83 | $166.56 | 5,900 |
| 11:13 AM | $166.87 | Down $ -0.39 | $167.26 | $166.87 | 2,600 |
| 11:12 AM | $167.26 | Up $0.17 | $167.26 | $167.17 | 400 |
| 11:11 AM | $167.09 | Up $0.26 | $167.09 | $166.91 | 900 |
| 11:10 AM | $166.83 | Down $ -0.09 | $167.04 | $166.81 | 5,400 |
| 11:09 AM | $166.92 | Up $0.25 | $167.11 | $166.87 | 1,600 |
| 11:08 AM | $166.67 | Down $ -0.14 | $166.86 | $166.67 | 1,900 |
| 11:07 AM | $166.81 | Up $0.41 | $166.81 | $166.61 | 600 |
| 11:06 AM | $166.40 | Down $ -0.04 | $166.61 | $166.40 | 2,000 |
| 11:05 AM | $166.44 | Up $0.00 | $166.48 | $166.34 | 700 |
| 11:04 AM | $166.44 | Up $0.00 | $166.67 | $166.44 | 1,400 |
| 11:03 AM | $166.44 | Down $ -0.13 | $166.56 | $166.40 | 1,700 |
| 11:02 AM | $166.57 | Down $ -0.16 | $166.78 | $166.57 | 1,000 |
| 11:01 AM | $166.73 | Down $ -0.19 | $166.81 | $166.73 | 700 |
| 11:00 AM | $166.92 | Up $0.08 | $166.92 | $166.69 | 4,400 |
| 10:59 AM | $166.84 | Up $0.19 | $166.84 | $166.62 | 900 |
| 10:58 AM | $166.65 | Down $ -0.04 | $166.79 | $166.65 | 2,900 |
| 10:57 AM | $166.69 | Up $0.05 | $166.80 | $166.69 | 1,100 |
| 10:56 AM | $166.64 | Down $ -0.17 | $166.77 | $166.64 | 700 |
| 10:55 AM | $166.81 | Down $ -0.15 | $166.89 | $166.81 | 200 |
| 10:54 AM | $166.96 | Down $ -0.11 | $167.10 | $166.96 | 1,000 |
| 10:53 AM | $167.07 | Down $ -0.19 | $167.41 | $167.07 | 2,000 |
| 10:52 AM | $167.26 | Up $0.27 | $167.32 | $167.12 | 800 |
| 10:51 AM | $166.99 | Down $ -0.13 | $167.26 | $166.95 | 1,100 |
| 10:50 AM | $167.12 | Down $ -0.16 | $167.22 | $167.12 | 4,600 |
| 10:49 AM | $167.28 | Up $0.18 | $167.28 | $166.97 | 1,700 |
| 10:48 AM | $167.10 | Up $0.13 | $167.10 | $167.09 | 300 |
| 10:47 AM | $166.97 | Down $ -0.20 | $166.98 | $166.97 | 700 |
| 10:46 AM | $167.17 | Up $0.01 | $167.17 | $167.14 | 300 |
| 10:45 AM | $167.16 | Up $0.07 | $167.16 | $167.00 | 900 |
| 10:44 AM | $167.09 | Down $ -0.08 | $167.10 | $167.07 | 1,200 |
| 10:43 AM | $167.17 | Down $ -0.01 | $167.17 | $167.00 | 500 |
| 10:42 AM | $167.18 | Down $ -0.20 | $167.36 | $167.18 | 800 |
| 10:41 AM | $167.38 | Up $0.14 | $167.38 | $167.18 | 1,400 |
| 10:40 AM | $167.24 | Up $0.02 | $167.40 | $167.24 | 1,700 |
| 10:39 AM | $167.22 | Up $0.27 | $167.22 | $167.10 | 800 |
| 10:38 AM | $166.95 | Down $ -0.33 | $167.36 | $166.95 | 2,000 |
| 10:37 AM | $167.28 | Down $ -0.10 | $167.42 | $167.13 | 2,000 |
| 10:36 AM | $167.38 | Up $0.53 | $167.38 | $166.98 | 1,900 |
| 10:35 AM | $166.85 | Down $ -0.13 | $167.01 | $166.85 | 1,300 |
| 10:34 AM | $166.98 | Up $0.14 | $166.98 | $166.67 | 1,200 |
| 10:33 AM | $166.84 | Down $ -0.16 | $166.97 | $166.75 | 1,900 |
| 10:32 AM | $167.01 | Up $0.10 | $167.01 | $166.93 | 1,800 |
| 10:31 AM | $166.90 | Down $ -0.21 | $167.21 | $166.90 | 2,400 |
| 10:30 AM | $167.11 | Up $0.10 | $167.16 | $167.02 | 2,700 |
| 10:29 AM | $167.01 | Down $ -0.01 | $167.01 | $166.99 | 500 |
| 10:28 AM | $167.02 | Up $0.10 | $167.04 | $166.87 | 1,500 |
| 10:27 AM | $166.92 | Up $0.40 | $166.92 | $166.58 | 1,100 |
| 10:26 AM | $166.52 | Down $ -0.24 | $166.89 | $166.52 | 3,800 |
| 10:25 AM | $166.76 | Up $0.20 | $166.76 | $166.56 | 1,800 |
| 10:24 AM | $166.56 | Down $ -0.01 | $166.65 | $166.49 | 1,200 |
| 10:23 AM | $166.57 | Up $0.42 | $166.57 | $166.28 | 2,900 |
| 10:22 AM | $166.15 | Down $ -0.11 | $166.38 | $166.15 | 1,900 |
| 10:21 AM | $166.26 | Up $0.24 | $166.26 | $165.98 | 1,500 |
| 10:20 AM | $166.02 | Up $0.43 | $166.03 | $165.58 | 2,500 |
| 10:19 AM | $165.59 | Up $0.00 | $165.59 | $165.48 | 600 |
| 10:18 AM | $165.59 | Up $0.59 | $165.59 | $165.00 | 1,800 |
| 10:17 AM | $165.00 | Down $ -0.03 | $165.14 | $165.00 | 800 |
| 10:16 AM | $165.03 | Down $ -0.03 | $165.07 | $164.90 | 1,000 |
| 10:15 AM | $165.06 | Up $0.00 | $165.06 | $164.96 | 2,200 |
| 10:14 AM | $165.06 | Down $ -0.13 | $165.13 | $165.06 | 400 |
| 10:13 AM | $165.19 | Down $ -0.15 | $165.58 | $165.19 | 1,300 |
| 10:12 AM | $165.34 | Down $ -0.07 | $165.34 | $165.29 | 500 |
| 10:11 AM | $165.41 | Down $ -0.07 | $165.62 | $165.41 | 600 |
| 10:10 AM | $165.48 | Down $ -0.11 | $165.78 | $165.48 | 1,100 |
| 10:09 AM | $165.59 | Down $ -0.36 | $165.74 | $165.59 | 1,500 |
| 10:08 AM | $165.95 | Up $0.01 | $165.95 | $165.73 | 1,400 |
| 10:07 AM | $165.94 | Up $0.06 | $166.14 | $165.81 | 1,400 |
| 10:06 AM | $165.88 | Down $ -0.13 | $165.93 | $165.75 | 1,700 |
| 10:05 AM | $166.01 | Up $0.13 | $166.08 | $165.85 | 2,500 |
| 10:04 AM | $165.88 | Down $ -0.21 | $166.00 | $165.76 | 1,600 |
| 10:03 AM | $166.09 | Up $0.17 | $166.09 | $165.84 | 2,000 |
| 10:02 AM | $165.92 | Down $ -0.38 | $166.33 | $165.87 | 7,000 |
| 10:01 AM | $166.30 | Down $ -0.13 | $166.69 | $166.30 | 2,000 |
| 10:00 AM | $166.43 | Down $ -0.19 | $166.43 | $166.21 | 1,300 |
| 09:59 AM | $166.62 | Down $ -0.24 | $166.85 | $166.59 | 2,100 |
| 09:58 AM | $166.86 | Down $ -0.05 | $166.86 | $166.86 | 100 |
| 09:57 AM | $166.91 | Down $ -0.02 | $166.91 | $166.91 | 100 |
| 09:56 AM | $166.93 | Down $ -0.07 | $167.09 | $166.93 | 1,500 |
| 09:55 AM | $167.00 | Up $0.15 | $167.00 | $166.66 | 2,400 |
| 09:54 AM | $166.85 | Down $ -0.04 | $167.01 | $166.85 | 700 |
| 09:53 AM | $166.89 | Down $ -0.45 | $167.21 | $166.89 | 400 |
| 09:52 AM | $167.34 | Up $0.29 | $167.34 | $167.00 | 1,700 |
| 09:51 AM | $167.05 | Down $ -0.15 | $167.25 | $167.05 | 1,000 |
| 09:50 AM | $167.20 | Up $0.12 | $167.37 | $167.01 | 2,500 |
| 09:49 AM | $167.08 | Up $0.01 | $167.25 | $166.98 | 1,800 |
| 09:48 AM | $167.07 | Up $0.23 | $167.07 | $166.95 | 500 |
| 09:47 AM | $166.84 | Up $0.04 | $167.13 | $166.82 | 5,900 |
| 09:46 AM | $166.80 | Up $0.27 | $166.80 | $166.39 | 1,100 |
| 09:45 AM | $166.53 | Up $0.03 | $166.62 | $166.17 | 3,500 |
| 09:44 AM | $166.50 | Down $ -0.05 | $166.74 | $166.50 | 1,700 |
| 09:43 AM | $166.55 | Up $0.18 | $166.73 | $166.45 | 1,100 |
| 09:41 AM | $166.37 | Down $ -0.23 | $166.37 | $166.36 | 400 |
| 09:41 AM | $166.37 | Up $0.00 | $166.37 | $166.36 | 0 |
| 09:40 AM | $166.60 | Down $ -0.42 | $167.27 | $166.60 | 1,200 |
| 09:39 AM | $167.02 | Up $0.61 | $167.02 | $166.61 | 900 |
| 09:38 AM | $166.41 | Down $ -0.22 | $166.41 | $166.41 | 100 |
| 09:37 AM | $166.63 | Down $ -0.37 | $166.75 | $166.36 | 1,900 |
| 09:36 AM | $167.00 | Down $ -0.33 | $167.19 | $167.00 | 1,000 |
| 09:35 AM | $167.33 | Up $0.34 | $167.33 | $167.33 | 100 |
| 09:34 AM | $167.00 | Down $ -0.22 | $167.02 | $167.00 | 1,300 |
| 09:33 AM | $167.21 | Down $ -0.44 | $167.21 | $166.99 | 1,300 |
| 09:32 AM | $167.65 | Down $ -0.29 | $168.23 | $167.65 | 1,200 |
| 09:31 AM | $167.94 | Down $ -0.25 | $168.40 | $167.94 | 1,600 |
| 09:30 AM | $168.19 | Down $ -4.87 | $168.84 | $168.00 | 9,100 |
| Previous close | $173.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/01/2026 | $170.39 | $169.91 | $171.09 | $168.64 | 648,700 |
| 06/01/2026 | $173.06 | $171.80 | $174.17 | $171.29 | 691,100 |
| 05/01/2026 | $166.36 | $169.06 | $171.13 | $166.30 | 342,300 |
| 02/01/2026 | $161.94 | $159.39 | $162.00 | $158.28 | 206,900 |
| 31/12/2025 | $161.36 | $162.25 | $162.47 | $160.79 | 350,700 |
| 30/12/2025 | $162.77 | $163.40 | $164.11 | $162.41 | 454,800 |
| 29/12/2025 | $160.76 | $162.07 | $162.34 | $160.42 | 1,017,000 |
| 24/12/2025 | $166.29 | $165.84 | $166.69 | $165.83 | 69,700 |
| 23/12/2025 | $168.18 | $167.32 | $168.41 | $167.12 | 609,600 |
| 22/12/2025 | $168.04 | $169.60 | $169.85 | $166.84 | 431,000 |
| 19/12/2025 | $164.88 | $164.70 | $165.98 | $164.40 | 1,365,500 |
| 18/12/2025 | $159.04 | $160.37 | $160.49 | $158.27 | 729,800 |
| 17/12/2025 | $158.49 | $157.23 | $159.05 | $156.54 | 533,500 |
| 16/12/2025 | $157.61 | $157.85 | $158.82 | $157.02 | 526,300 |
| 15/12/2025 | $159.40 | $160.17 | $161.07 | $159.33 | 555,500 |
| 12/12/2025 | $161.74 | $161.20 | $163.39 | $160.81 | 561,200 |
| 11/12/2025 | $161.50 | $162.60 | $163.80 | $161.21 | 550,400 |
| 10/12/2025 | $155.71 | $155.35 | $156.55 | $151.74 | 754,800 |
| 09/12/2025 | $151.30 | $149.80 | $151.40 | $149.21 | 432,700 |
| 08/12/2025 | $145.49 | $147.96 | $147.96 | $145.48 | 340,900 |
| 05/12/2025 | $149.57 | $150.94 | $151.24 | $148.92 | 318,600 |
| 04/12/2025 | $151.85 | $151.52 | $152.23 | $150.90 | 586,200 |
| 03/12/2025 | $150.70 | $151.06 | $151.80 | $150.38 | 362,600 |
| 02/12/2025 | $150.63 | $148.09 | $150.71 | $148.09 | 342,200 |
| 01/12/2025 | $154.10 | $153.85 | $155.45 | $153.79 | 378,500 |
| 28/11/2025 | $153.47 | $153.61 | $153.96 | $152.86 | 656,200 |
| 27/11/2025 | $149.43 | $149.01 | $149.84 | $148.81 | 73,400 |
| 26/11/2025 | $149.96 | $147.79 | $150.39 | $147.71 | 547,800 |
| 25/11/2025 | $144.58 | $144.27 | $145.44 | $144.20 | 865,400 |
| 24/11/2025 | $144.93 | $144.18 | $144.98 | $143.69 | 1,851,300 |
Graphs are not available, please refer to the detailed table