Find a quote
WHEATON PRECIOUS METALS CORP
207.45 Down -3.46 (-1.67 %)
Delayed : 2026/09/21 17:40:00
- Previous close $210.91
- Opening $212.61
- Today High $212.61
- Today Low $205.01
- Price Bid $206.30
- Price Ask $206.30
- 52 Weeks High $226.68
- 52 Weeks Low $129.69
- Size Bid 1
- Size Ask 1
- Volume 734,837
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $207.45 | Up $0.10 | $207.45 | $207.45 | 432,600 |
| 03:59 PM | $207.35 | Down $ -0.10 | $207.55 | $207.29 | 5,600 |
| 03:58 PM | $207.45 | Down $ -0.11 | $207.64 | $207.45 | 7,600 |
| 03:57 PM | $207.56 | Up $0.08 | $207.67 | $207.41 | 4,100 |
| 03:56 PM | $207.48 | Up $0.22 | $207.48 | $207.13 | 7,400 |
| 03:55 PM | $207.26 | Down $ -0.18 | $207.36 | $207.16 | 8,300 |
| 03:54 PM | $207.44 | Up $0.23 | $207.44 | $207.20 | 7,400 |
| 03:53 PM | $207.21 | Down $ -0.06 | $207.27 | $207.20 | 2,100 |
| 03:52 PM | $207.27 | Down $ -0.07 | $207.37 | $207.27 | 1,700 |
| 03:51 PM | $207.34 | Down $ -0.06 | $207.48 | $207.34 | 5,100 |
| 03:50 PM | $207.40 | Up $0.26 | $207.52 | $207.13 | 12,100 |
| 03:49 PM | $207.14 | Down $ -0.21 | $207.35 | $207.11 | 2,300 |
| 03:48 PM | $207.35 | Down $ -0.11 | $207.44 | $207.35 | 1,800 |
| 03:47 PM | $207.46 | Down $ -0.01 | $207.46 | $207.44 | 800 |
| 03:46 PM | $207.47 | Down $ -0.10 | $207.57 | $207.47 | 1,600 |
| 03:45 PM | $207.57 | Up $0.00 | $207.59 | $207.47 | 1,100 |
| 03:44 PM | $207.57 | Down $ -0.01 | $207.57 | $207.50 | 1,400 |
| 03:43 PM | $207.58 | Down $ -0.16 | $207.60 | $207.55 | 1,500 |
| 03:42 PM | $207.74 | Up $0.09 | $207.74 | $207.61 | 1,500 |
| 03:41 PM | $207.65 | Up $0.02 | $207.74 | $207.60 | 1,800 |
| 03:40 PM | $207.63 | Down $ -0.09 | $207.84 | $207.63 | 2,800 |
| 03:39 PM | $207.72 | Up $0.16 | $207.72 | $207.56 | 1,100 |
| 03:38 PM | $207.56 | Up $0.12 | $207.56 | $207.52 | 2,200 |
| 03:36 PM | $207.45 | Up $0.10 | $207.54 | $207.38 | 900 |
| 03:36 PM | $207.45 | Up $0.00 | $207.54 | $207.38 | 0 |
| 03:35 PM | $207.34 | Up $0.01 | $207.34 | $207.34 | 200 |
| 03:34 PM | $207.33 | Up $0.07 | $207.33 | $207.30 | 500 |
| 03:32 PM | $207.26 | Up $0.11 | $207.26 | $207.17 | 800 |
| 03:32 PM | $207.26 | Up $0.00 | $207.26 | $207.17 | 0 |
| 03:31 PM | $207.15 | Up $0.19 | $207.15 | $207.01 | 1,100 |
| 03:30 PM | $206.96 | Up $0.09 | $206.96 | $206.90 | 600 |
| 03:29 PM | $206.87 | Down $ -0.10 | $207.05 | $206.87 | 1,000 |
| 03:28 PM | $206.97 | Up $0.07 | $206.97 | $206.97 | 100 |
| 03:27 PM | $206.90 | Up $0.15 | $206.90 | $206.80 | 800 |
| 03:26 PM | $206.75 | Up $0.00 | $206.75 | $206.68 | 700 |
| 03:25 PM | $206.75 | Down $ -0.05 | $206.75 | $206.71 | 300 |
| 03:24 PM | $206.80 | Down $ -0.30 | $207.00 | $206.60 | 3,400 |
| 03:20 PM | $207.10 | Up $0.13 | $207.10 | $207.02 | 2,400 |
| 03:20 PM | $207.10 | Up $0.00 | $207.10 | $207.02 | 0 |
| 03:20 PM | $207.10 | Up $0.00 | $207.10 | $207.02 | 0 |
| 03:20 PM | $207.10 | Up $0.00 | $207.10 | $207.02 | 0 |
| 03:19 PM | $206.97 | Down $ -0.08 | $207.01 | $206.97 | 200 |
| 03:17 PM | $207.05 | Down $ -0.20 | $207.16 | $207.05 | 500 |
| 03:17 PM | $207.05 | Up $0.00 | $207.16 | $207.05 | 0 |
| 03:16 PM | $207.25 | Up $0.02 | $207.25 | $207.25 | 200 |
| 03:15 PM | $207.23 | Up $0.05 | $207.23 | $207.13 | 600 |
| 03:14 PM | $207.18 | Down $ -0.13 | $207.25 | $207.18 | 1,300 |
| 03:13 PM | $207.31 | Up $0.08 | $207.31 | $207.29 | 200 |
| 03:12 PM | $207.23 | Down $ -0.03 | $207.23 | $207.23 | 100 |
| 03:11 PM | $207.26 | Up $0.00 | $207.26 | $207.25 | 200 |
| 03:10 PM | $207.26 | Up $0.09 | $207.26 | $207.15 | 700 |
| 03:09 PM | $207.17 | Up $0.07 | $207.17 | $207.17 | 200 |
| 03:08 PM | $207.10 | Up $0.14 | $207.10 | $207.09 | 300 |
| 03:07 PM | $206.96 | Down $ -0.08 | $206.97 | $206.96 | 300 |
| 03:05 PM | $207.04 | Up $0.07 | $207.04 | $207.02 | 500 |
| 03:05 PM | $207.04 | Up $0.00 | $207.04 | $207.02 | 0 |
| 03:02 PM | $206.97 | Down $ -0.08 | $207.09 | $206.97 | 1,800 |
| 03:02 PM | $206.97 | Up $0.00 | $207.09 | $206.97 | 0 |
| 03:02 PM | $206.97 | Up $0.00 | $207.09 | $206.97 | 0 |
| 03:01 PM | $207.05 | Down $ -0.13 | $207.15 | $207.04 | 600 |
| 03:00 PM | $207.18 | Down $ -0.05 | $207.24 | $207.18 | 800 |
| 02:58 PM | $207.23 | Down $ -0.11 | $207.34 | $207.23 | 1,000 |
| 02:58 PM | $207.23 | Up $0.00 | $207.34 | $207.23 | 0 |
| 02:57 PM | $207.34 | Down $ -0.08 | $207.39 | $207.34 | 200 |
| 02:56 PM | $207.42 | Up $0.04 | $207.42 | $207.40 | 900 |
| 02:55 PM | $207.38 | Up $0.11 | $207.38 | $207.33 | 1,900 |
| 02:54 PM | $207.27 | Down $ -0.09 | $207.34 | $207.27 | 500 |
| 02:52 PM | $207.36 | Up $0.01 | $207.36 | $207.29 | 700 |
| 02:52 PM | $207.36 | Up $0.00 | $207.36 | $207.29 | 0 |
| 02:51 PM | $207.35 | Down $ -0.08 | $207.36 | $207.35 | 500 |
| 02:49 PM | $207.43 | Down $ -0.03 | $207.43 | $207.43 | 100 |
| 02:49 PM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 02:47 PM | $207.46 | Up $0.09 | $207.46 | $207.46 | 200 |
| 02:47 PM | $207.46 | Up $0.00 | $207.46 | $207.46 | 0 |
| 02:45 PM | $207.37 | Down $ -0.03 | $207.37 | $207.37 | 100 |
| 02:45 PM | $207.37 | Up $0.00 | $207.37 | $207.37 | 0 |
| 02:44 PM | $207.40 | Up $0.05 | $207.40 | $207.35 | 500 |
| 02:43 PM | $207.35 | Up $0.00 | $207.35 | $207.34 | 400 |
| 02:42 PM | $207.35 | Up $0.14 | $207.35 | $207.29 | 400 |
| 02:39 PM | $207.21 | Up $0.16 | $207.21 | $207.09 | 400 |
| 02:39 PM | $207.21 | Up $0.00 | $207.21 | $207.09 | 0 |
| 02:39 PM | $207.21 | Up $0.00 | $207.21 | $207.09 | 0 |
| 02:38 PM | $207.05 | Down $ -0.15 | $207.14 | $207.05 | 600 |
| 02:37 PM | $207.20 | Up $0.01 | $207.21 | $207.06 | 1,800 |
| 02:36 PM | $207.19 | Down $ -0.11 | $207.19 | $207.19 | 200 |
| 02:34 PM | $207.30 | Down $ -0.05 | $207.35 | $207.26 | 3,800 |
| 02:34 PM | $207.30 | Up $0.00 | $207.35 | $207.26 | 0 |
| 02:33 PM | $207.35 | Up $0.04 | $207.41 | $207.35 | 1,300 |
| 02:32 PM | $207.31 | Up $0.18 | $207.31 | $207.24 | 1,100 |
| 02:30 PM | $207.13 | Up $0.12 | $207.14 | $207.07 | 900 |
| 02:30 PM | $207.13 | Up $0.00 | $207.14 | $207.07 | 0 |
| 02:29 PM | $207.01 | Up $0.06 | $207.01 | $207.01 | 100 |
| 02:28 PM | $206.95 | Up $0.06 | $206.95 | $206.88 | 300 |
| 02:27 PM | $206.89 | Up $0.01 | $206.89 | $206.87 | 700 |
| 02:26 PM | $206.88 | Up $0.09 | $206.88 | $206.81 | 300 |
| 02:24 PM | $206.79 | Down $ -0.06 | $206.79 | $206.79 | 300 |
| 02:24 PM | $206.79 | Up $0.00 | $206.79 | $206.79 | 0 |
| 02:23 PM | $206.85 | Down $ -0.03 | $206.86 | $206.85 | 200 |
| 02:22 PM | $206.88 | Down $ -0.20 | $206.96 | $206.88 | 400 |
| 02:20 PM | $207.08 | Up $0.07 | $207.08 | $207.06 | 400 |
| 02:20 PM | $207.08 | Up $0.00 | $207.08 | $207.06 | 0 |
| 02:19 PM | $207.01 | Up $0.09 | $207.03 | $207.01 | 500 |
| 02:18 PM | $206.92 | Down $ -0.26 | $207.25 | $206.92 | 500 |
| 02:16 PM | $207.18 | Up $0.35 | $207.31 | $206.86 | 1,900 |
| 02:16 PM | $207.18 | Up $0.00 | $207.31 | $206.86 | 0 |
| 02:15 PM | $206.83 | Up $0.16 | $206.83 | $206.69 | 700 |
| 02:14 PM | $206.67 | Up $0.03 | $206.67 | $206.65 | 400 |
| 02:13 PM | $206.64 | Up $0.18 | $206.64 | $206.59 | 200 |
| 02:12 PM | $206.46 | Down $ -0.12 | $206.46 | $206.46 | 200 |
| 02:11 PM | $206.58 | Up $0.25 | $206.58 | $206.36 | 600 |
| 02:10 PM | $206.34 | Up $0.13 | $206.34 | $206.03 | 2,600 |
| 02:09 PM | $206.21 | Up $0.17 | $206.21 | $206.07 | 2,300 |
| 02:07 PM | $206.04 | Up $0.25 | $206.04 | $205.95 | 600 |
| 02:07 PM | $206.04 | Up $0.00 | $206.04 | $205.95 | 0 |
| 02:05 PM | $205.79 | Up $0.00 | $205.89 | $205.79 | 400 |
| 02:05 PM | $205.79 | Up $0.00 | $205.89 | $205.79 | 0 |
| 02:04 PM | $205.79 | Down $ -0.15 | $205.82 | $205.79 | 300 |
| 02:02 PM | $205.94 | Up $0.24 | $205.94 | $205.81 | 500 |
| 02:02 PM | $205.94 | Up $0.00 | $205.94 | $205.81 | 0 |
| 02:01 PM | $205.70 | Up $0.03 | $205.70 | $205.67 | 400 |
| 02:00 PM | $205.67 | Up $0.12 | $205.67 | $205.54 | 500 |
| 01:59 PM | $205.55 | Down $ -0.06 | $205.60 | $205.54 | 800 |
| 01:58 PM | $205.61 | Down $ -0.09 | $205.69 | $205.61 | 700 |
| 01:56 PM | $205.70 | Down $ -0.18 | $205.76 | $205.70 | 400 |
| 01:56 PM | $205.70 | Up $0.00 | $205.76 | $205.70 | 0 |
| 01:55 PM | $205.88 | Up $0.04 | $205.88 | $205.77 | 1,200 |
| 01:54 PM | $205.84 | Down $ -0.18 | $205.86 | $205.84 | 500 |
| 01:53 PM | $206.02 | Up $0.13 | $206.02 | $205.97 | 300 |
| 01:52 PM | $205.89 | Down $ -0.09 | $205.97 | $205.89 | 600 |
| 01:49 PM | $205.98 | Up $0.11 | $205.98 | $205.93 | 400 |
| 01:49 PM | $205.98 | Up $0.00 | $205.98 | $205.93 | 0 |
| 01:49 PM | $205.98 | Up $0.00 | $205.98 | $205.93 | 0 |
| 01:47 PM | $205.87 | Up $0.07 | $205.87 | $205.87 | 200 |
| 01:47 PM | $205.87 | Up $0.00 | $205.87 | $205.87 | 0 |
| 01:45 PM | $205.80 | Up $0.06 | $205.80 | $205.71 | 500 |
| 01:45 PM | $205.80 | Up $0.00 | $205.80 | $205.71 | 0 |
| 01:42 PM | $205.74 | Down $ -0.10 | $205.94 | $205.74 | 900 |
| 01:42 PM | $205.74 | Up $0.00 | $205.94 | $205.74 | 0 |
| 01:42 PM | $205.74 | Up $0.00 | $205.94 | $205.74 | 0 |
| 01:40 PM | $205.84 | Up $0.22 | $205.84 | $205.62 | 400 |
| 01:40 PM | $205.84 | Up $0.00 | $205.84 | $205.62 | 0 |
| 01:39 PM | $205.62 | Up $0.00 | $205.62 | $205.62 | 100 |
| 01:38 PM | $205.62 | Down $ -0.01 | $205.62 | $205.52 | 900 |
| 01:35 PM | $205.63 | Up $0.09 | $205.63 | $205.63 | 400 |
| 01:35 PM | $205.63 | Up $0.00 | $205.63 | $205.63 | 0 |
| 01:35 PM | $205.63 | Up $0.00 | $205.63 | $205.63 | 0 |
| 01:34 PM | $205.54 | Up $0.02 | $205.54 | $205.54 | 100 |
| 01:32 PM | $205.52 | Up $0.07 | $205.52 | $205.52 | 100 |
| 01:32 PM | $205.52 | Up $0.00 | $205.52 | $205.52 | 0 |
| 01:31 PM | $205.45 | Down $ -0.12 | $205.45 | $205.33 | 1,100 |
| 01:29 PM | $205.57 | Up $0.10 | $205.57 | $205.55 | 600 |
| 01:29 PM | $205.57 | Up $0.00 | $205.57 | $205.55 | 0 |
| 01:28 PM | $205.47 | Down $ -0.22 | $205.51 | $205.47 | 400 |
| 01:27 PM | $205.69 | Up $0.04 | $205.69 | $205.69 | 400 |
| 01:26 PM | $205.65 | Up $0.05 | $205.65 | $205.52 | 1,100 |
| 01:25 PM | $205.60 | Down $ -0.17 | $205.77 | $205.59 | 800 |
| 01:23 PM | $205.77 | Up $0.07 | $205.77 | $205.77 | 400 |
| 01:23 PM | $205.77 | Up $0.00 | $205.77 | $205.77 | 0 |
| 01:21 PM | $205.70 | Up $0.16 | $205.70 | $205.70 | 100 |
| 01:21 PM | $205.70 | Up $0.00 | $205.70 | $205.70 | 0 |
| 01:20 PM | $205.54 | Up $0.24 | $205.54 | $205.33 | 900 |
| 01:19 PM | $205.30 | Down $ -0.02 | $205.33 | $205.29 | 400 |
| 01:18 PM | $205.32 | Down $ -0.05 | $205.32 | $205.32 | 100 |
| 01:17 PM | $205.37 | Down $ -0.08 | $205.46 | $205.36 | 1,900 |
| 01:16 PM | $205.45 | Up $0.03 | $205.46 | $205.29 | 1,300 |
| 01:14 PM | $205.42 | Up $0.05 | $205.42 | $205.41 | 300 |
| 01:14 PM | $205.42 | Up $0.00 | $205.42 | $205.41 | 0 |
| 01:11 PM | $205.37 | Up $0.03 | $205.37 | $205.34 | 1,700 |
| 01:11 PM | $205.37 | Up $0.00 | $205.37 | $205.34 | 0 |
| 01:11 PM | $205.37 | Up $0.00 | $205.37 | $205.34 | 0 |
| 01:10 PM | $205.34 | Up $0.18 | $205.35 | $205.22 | 1,400 |
| 01:09 PM | $205.16 | Down $ -0.07 | $205.16 | $205.16 | 100 |
| 01:06 PM | $205.23 | Up $0.01 | $205.23 | $205.23 | 200 |
| 01:06 PM | $205.23 | Up $0.00 | $205.23 | $205.23 | 0 |
| 01:06 PM | $205.23 | Up $0.00 | $205.23 | $205.23 | 0 |
| 01:05 PM | $205.22 | Up $0.08 | $205.22 | $205.19 | 300 |
| 01:04 PM | $205.14 | Down $ -0.04 | $205.14 | $205.14 | 200 |
| 01:03 PM | $205.18 | Up $0.04 | $205.18 | $205.18 | 100 |
| 01:02 PM | $205.14 | Up $0.10 | $205.14 | $205.01 | 300 |
| 01:01 PM | $205.04 | Down $ -0.08 | $205.04 | $205.04 | 100 |
| 01:00 PM | $205.12 | Down $ -0.01 | $205.12 | $205.08 | 400 |
| 12:59 PM | $205.13 | Down $ -0.12 | $205.17 | $205.13 | 500 |
| 12:58 PM | $205.25 | Down $ -0.16 | $205.37 | $205.25 | 1,800 |
| 12:57 PM | $205.41 | Up $0.14 | $205.41 | $205.41 | 100 |
| 12:56 PM | $205.27 | Down $ -0.14 | $205.30 | $205.27 | 300 |
| 12:55 PM | $205.41 | Up $0.14 | $205.41 | $205.30 | 1,100 |
| 12:54 PM | $205.27 | Up $0.10 | $205.27 | $205.27 | 100 |
| 12:53 PM | $205.17 | Down $ -0.06 | $205.22 | $205.17 | 300 |
| 12:52 PM | $205.23 | Down $ -0.04 | $205.27 | $205.23 | 300 |
| 12:51 PM | $205.27 | Down $ -0.24 | $205.35 | $205.27 | 300 |
| 12:50 PM | $205.51 | Up $0.18 | $205.51 | $205.39 | 500 |
| 12:49 PM | $205.33 | Down $ -0.07 | $205.33 | $205.33 | 100 |
| 12:46 PM | $205.40 | Up $0.00 | $205.51 | $205.40 | 500 |
| 12:46 PM | $205.40 | Up $0.00 | $205.51 | $205.40 | 0 |
| 12:46 PM | $205.40 | Up $0.00 | $205.51 | $205.40 | 0 |
| 12:45 PM | $205.40 | Up $0.13 | $205.40 | $205.35 | 500 |
| 12:44 PM | $205.27 | Up $0.02 | $205.27 | $205.20 | 400 |
| 12:42 PM | $205.25 | Down $ -0.12 | $205.33 | $205.25 | 300 |
| 12:42 PM | $205.25 | Up $0.00 | $205.33 | $205.25 | 0 |
| 12:41 PM | $205.37 | Down $ -0.13 | $205.38 | $205.37 | 200 |
| 12:40 PM | $205.50 | Up $0.13 | $205.50 | $205.46 | 500 |
| 12:39 PM | $205.37 | Down $ -0.26 | $205.51 | $205.37 | 800 |
| 12:38 PM | $205.63 | Up $0.15 | $205.63 | $205.61 | 200 |
| 12:37 PM | $205.48 | Up $0.10 | $205.48 | $205.44 | 400 |
| 12:36 PM | $205.38 | Down $ -0.01 | $205.52 | $205.38 | 400 |
| 12:35 PM | $205.39 | Down $ -0.16 | $205.49 | $205.39 | 800 |
| 12:34 PM | $205.55 | Up $0.00 | $205.55 | $205.55 | 600 |
| 12:33 PM | $205.55 | Down $ -0.19 | $205.65 | $205.55 | 200 |
| 12:32 PM | $205.74 | Up $0.02 | $205.74 | $205.70 | 400 |
| 12:31 PM | $205.72 | Up $0.02 | $205.72 | $205.71 | 300 |
| 12:29 PM | $205.70 | Up $0.14 | $205.70 | $205.64 | 200 |
| 12:29 PM | $205.70 | Up $0.00 | $205.70 | $205.64 | 0 |
| 12:28 PM | $205.56 | Down $ -0.12 | $205.70 | $205.56 | 300 |
| 12:27 PM | $205.68 | Up $0.02 | $205.68 | $205.66 | 300 |
| 12:26 PM | $205.66 | Down $ -0.05 | $205.66 | $205.57 | 400 |
| 12:25 PM | $205.71 | Down $ -0.29 | $205.85 | $205.71 | 800 |
| 12:24 PM | $206.00 | Down $ -0.12 | $206.02 | $206.00 | 300 |
| 12:23 PM | $206.12 | Down $ -0.14 | $206.12 | $206.12 | 200 |
| 12:22 PM | $206.26 | Down $ -0.08 | $206.26 | $206.26 | 100 |
| 12:21 PM | $206.34 | Down $ -0.38 | $206.45 | $206.34 | 500 |
| 12:19 PM | $206.72 | Up $0.25 | $206.72 | $206.54 | 800 |
| 12:19 PM | $206.72 | Up $0.00 | $206.72 | $206.54 | 0 |
| 12:18 PM | $206.47 | Up $0.13 | $206.47 | $206.47 | 100 |
| 12:17 PM | $206.34 | Up $0.11 | $206.35 | $206.34 | 400 |
| 12:15 PM | $206.23 | Up $0.15 | $206.23 | $206.23 | 100 |
| 12:15 PM | $206.23 | Up $0.00 | $206.23 | $206.23 | 0 |
| 12:14 PM | $206.08 | Down $ -0.03 | $206.08 | $205.95 | 700 |
| 12:12 PM | $206.11 | Down $ -0.43 | $206.27 | $205.98 | 1,100 |
| 12:12 PM | $206.11 | Up $0.00 | $206.27 | $205.98 | 0 |
| 12:11 PM | $206.54 | Up $0.10 | $206.54 | $206.54 | 100 |
| 12:09 PM | $206.44 | Down $ -0.08 | $206.44 | $206.24 | 400 |
| 12:09 PM | $206.44 | Up $0.00 | $206.44 | $206.24 | 0 |
| 12:08 PM | $206.52 | Up $0.11 | $206.52 | $206.47 | 300 |
| 12:07 PM | $206.41 | Up $0.26 | $206.41 | $206.18 | 700 |
| 12:06 PM | $206.15 | Down $ -0.15 | $206.20 | $206.11 | 400 |
| 12:05 PM | $206.30 | Down $ -0.19 | $206.36 | $206.30 | 500 |
| 12:04 PM | $206.49 | Up $0.09 | $206.49 | $206.47 | 400 |
| 12:03 PM | $206.40 | Up $0.16 | $206.40 | $206.32 | 400 |
| 12:02 PM | $206.24 | Up $0.09 | $206.24 | $206.23 | 300 |
| 12:01 PM | $206.15 | Up $0.04 | $206.22 | $206.15 | 600 |
| 12:00 PM | $206.11 | Down $ -0.21 | $206.11 | $206.11 | 100 |
| 11:59 AM | $206.32 | Up $0.10 | $206.32 | $206.31 | 200 |
| 11:58 AM | $206.22 | Down $ -0.15 | $206.22 | $206.19 | 300 |
| 11:57 AM | $206.36 | Down $ -0.27 | $206.36 | $206.36 | 100 |
| 11:56 AM | $206.63 | Down $ -0.12 | $206.63 | $206.63 | 200 |
| 11:54 AM | $206.75 | Up $0.16 | $206.75 | $206.60 | 400 |
| 11:54 AM | $206.75 | Up $0.00 | $206.75 | $206.60 | 0 |
| 11:52 AM | $206.59 | Down $ -0.31 | $206.59 | $206.59 | 100 |
| 11:52 AM | $206.59 | Up $0.00 | $206.59 | $206.59 | 0 |
| 11:51 AM | $206.90 | Up $0.20 | $206.90 | $206.89 | 800 |
| 11:50 AM | $206.70 | Up $0.13 | $206.92 | $206.45 | 2,000 |
| 11:49 AM | $206.57 | Up $0.03 | $206.66 | $206.57 | 800 |
| 11:48 AM | $206.54 | Down $ -0.06 | $206.54 | $206.54 | 200 |
| 11:47 AM | $206.60 | Up $0.22 | $206.60 | $206.60 | 200 |
| 11:45 AM | $206.38 | Up $0.10 | $206.38 | $206.29 | 400 |
| 11:45 AM | $206.38 | Up $0.00 | $206.38 | $206.29 | 0 |
| 11:44 AM | $206.28 | Up $0.05 | $206.28 | $206.16 | 300 |
| 11:43 AM | $206.23 | Down $ -0.14 | $206.24 | $206.23 | 400 |
| 11:42 AM | $206.37 | Up $0.11 | $206.37 | $206.37 | 100 |
| 11:41 AM | $206.26 | Up $0.33 | $206.26 | $206.01 | 1,400 |
| 11:40 AM | $205.93 | Down $ -0.15 | $206.20 | $205.93 | 600 |
| 11:39 AM | $206.08 | Down $ -0.19 | $206.08 | $206.08 | 100 |
| 11:38 AM | $206.27 | Down $ -0.15 | $206.35 | $206.27 | 400 |
| 11:36 AM | $206.42 | Up $0.17 | $206.42 | $206.42 | 200 |
| 11:36 AM | $206.42 | Up $0.00 | $206.42 | $206.42 | 0 |
| 11:35 AM | $206.25 | Down $ -0.43 | $206.58 | $206.25 | 900 |
| 11:34 AM | $206.68 | Up $0.26 | $206.68 | $206.64 | 500 |
| 11:33 AM | $206.42 | Up $0.29 | $206.42 | $206.14 | 600 |
| 11:32 AM | $206.13 | Up $0.03 | $206.13 | $206.13 | 200 |
| 11:30 AM | $206.10 | Up $0.06 | $206.10 | $206.09 | 200 |
| 11:30 AM | $206.10 | Up $0.00 | $206.10 | $206.09 | 0 |
| 11:29 AM | $206.04 | Down $ -0.07 | $206.08 | $206.04 | 200 |
| 11:28 AM | $206.11 | Up $0.03 | $206.11 | $206.11 | 100 |
| 11:27 AM | $206.08 | Down $ -0.08 | $206.13 | $205.91 | 1,900 |
| 11:26 AM | $206.16 | Down $ -0.07 | $206.16 | $206.16 | 400 |
| 11:25 AM | $206.23 | Up $0.06 | $206.23 | $206.23 | 100 |
| 11:24 AM | $206.17 | Up $0.23 | $206.17 | $206.06 | 600 |
| 11:23 AM | $205.94 | Up $0.21 | $205.94 | $205.77 | 700 |
| 11:22 AM | $205.73 | Up $0.24 | $205.73 | $205.56 | 1,100 |
| 11:21 AM | $205.49 | Down $ -0.15 | $205.49 | $205.49 | 100 |
| 11:20 AM | $205.64 | Down $ -0.10 | $205.64 | $205.64 | 100 |
| 11:19 AM | $205.74 | Down $ -0.36 | $205.86 | $205.74 | 400 |
| 11:18 AM | $206.10 | Up $0.08 | $206.10 | $206.05 | 200 |
| 11:17 AM | $206.02 | Up $0.22 | $206.02 | $205.93 | 200 |
| 11:16 AM | $205.80 | Up $0.32 | $205.80 | $205.47 | 2,700 |
| 11:14 AM | $205.48 | Down $ -0.29 | $205.66 | $205.48 | 300 |
| 11:14 AM | $205.48 | Up $0.00 | $205.66 | $205.48 | 0 |
| 11:13 AM | $205.77 | Down $ -0.23 | $205.77 | $205.77 | 100 |
| 11:12 AM | $206.00 | Down $ -0.10 | $206.11 | $206.00 | 800 |
| 11:11 AM | $206.10 | Down $ -0.05 | $206.10 | $205.97 | 400 |
| 11:10 AM | $206.15 | Down $ -0.08 | $206.42 | $206.15 | 1,200 |
| 11:09 AM | $206.23 | Down $ -0.07 | $206.23 | $206.01 | 400 |
| 11:08 AM | $206.30 | Up $0.05 | $206.30 | $206.28 | 400 |
| 11:07 AM | $206.25 | Up $0.06 | $206.26 | $206.25 | 400 |
| 11:06 AM | $206.19 | Down $ -0.06 | $206.19 | $206.18 | 500 |
| 11:05 AM | $206.26 | Up $0.09 | $206.29 | $206.11 | 2,000 |
| 11:04 AM | $206.16 | Down $ -0.05 | $206.16 | $205.95 | 1,100 |
| 11:03 AM | $206.21 | Down $ -0.09 | $206.21 | $206.21 | 100 |
| 11:02 AM | $206.30 | Up $0.37 | $206.30 | $206.06 | 1,200 |
| 11:01 AM | $205.93 | Up $0.36 | $206.05 | $205.67 | 1,400 |
| 11:00 AM | $205.57 | Up $0.32 | $205.57 | $205.34 | 800 |
| 10:58 AM | $205.25 | Down $ -0.13 | $205.36 | $205.20 | 1,000 |
| 10:58 AM | $205.25 | Up $0.00 | $205.36 | $205.20 | 0 |
| 10:57 AM | $205.38 | Down $ -0.38 | $205.50 | $205.38 | 500 |
| 10:56 AM | $205.76 | Down $ -0.46 | $206.05 | $205.76 | 700 |
| 10:55 AM | $206.22 | Down $ -0.17 | $206.24 | $206.10 | 1,000 |
| 10:54 AM | $206.39 | Up $0.02 | $206.39 | $206.39 | 200 |
| 10:53 AM | $206.37 | Up $0.15 | $206.37 | $206.28 | 500 |
| 10:52 AM | $206.22 | Up $0.14 | $206.22 | $206.09 | 400 |
| 10:51 AM | $206.08 | Up $0.16 | $206.08 | $206.05 | 600 |
| 10:49 AM | $205.92 | Down $ -0.29 | $206.06 | $205.80 | 1,300 |
| 10:49 AM | $205.92 | Up $0.00 | $206.06 | $205.80 | 0 |
| 10:48 AM | $206.21 | Down $ -0.12 | $206.31 | $206.21 | 200 |
| 10:47 AM | $206.33 | Up $0.11 | $206.58 | $206.00 | 2,600 |
| 10:46 AM | $206.22 | Down $ -0.20 | $206.37 | $206.13 | 900 |
| 10:45 AM | $206.42 | Up $0.27 | $206.42 | $206.21 | 1,300 |
| 10:44 AM | $206.15 | Down $ -0.04 | $206.30 | $206.15 | 400 |
| 10:43 AM | $206.20 | Down $ -0.17 | $206.45 | $206.20 | 1,500 |
| 10:41 AM | $206.36 | Up $0.24 | $206.50 | $206.21 | 2,900 |
| 10:41 AM | $206.36 | Up $0.00 | $206.50 | $206.21 | 0 |
| 10:40 AM | $206.13 | Down $ -0.09 | $206.29 | $206.13 | 500 |
| 10:39 AM | $206.21 | Down $ -0.22 | $206.29 | $206.21 | 500 |
| 10:38 AM | $206.43 | Up $0.14 | $206.47 | $206.32 | 600 |
| 10:37 AM | $206.29 | Up $0.20 | $206.29 | $206.13 | 700 |
| 10:36 AM | $206.09 | Down $ -0.59 | $206.50 | $206.05 | 3,400 |
| 10:35 AM | $206.68 | Up $0.15 | $206.68 | $206.61 | 400 |
| 10:34 AM | $206.53 | Down $ -0.27 | $206.72 | $206.43 | 900 |
| 10:33 AM | $206.80 | Up $0.16 | $206.80 | $206.64 | 300 |
| 10:32 AM | $206.64 | Down $ -0.21 | $206.64 | $206.64 | 200 |
| 10:31 AM | $206.85 | Down $ -0.29 | $207.09 | $206.85 | 600 |
| 10:30 AM | $207.14 | Down $ -0.21 | $207.47 | $207.14 | 1,300 |
| 10:29 AM | $207.35 | Up $0.17 | $207.35 | $207.23 | 400 |
| 10:28 AM | $207.18 | Up $0.06 | $207.18 | $207.18 | 300 |
| 10:27 AM | $207.12 | Up $0.05 | $207.12 | $207.12 | 200 |
| 10:26 AM | $207.07 | Up $0.16 | $207.07 | $206.87 | 1,300 |
| 10:25 AM | $206.91 | Down $ -0.24 | $207.15 | $206.91 | 500 |
| 10:24 AM | $207.15 | Up $0.27 | $207.15 | $207.09 | 400 |
| 10:23 AM | $206.88 | Down $ -0.37 | $207.02 | $206.88 | 400 |
| 10:21 AM | $207.25 | Up $0.15 | $207.25 | $206.90 | 900 |
| 10:21 AM | $207.25 | Up $0.00 | $207.25 | $206.90 | 0 |
| 10:20 AM | $207.10 | Up $0.17 | $207.14 | $207.05 | 600 |
| 10:18 AM | $206.93 | Up $0.00 | $206.93 | $206.93 | 200 |
| 10:18 AM | $206.93 | Up $0.00 | $206.93 | $206.93 | 0 |
| 10:16 AM | $206.93 | Up $0.00 | $207.16 | $206.93 | 400 |
| 10:16 AM | $206.93 | Up $0.00 | $207.16 | $206.93 | 0 |
| 10:15 AM | $206.93 | Up $0.19 | $207.09 | $206.92 | 900 |
| 10:14 AM | $206.74 | Down $ -0.18 | $206.74 | $206.74 | 100 |
| 10:13 AM | $206.92 | Up $0.19 | $206.92 | $206.92 | 100 |
| 10:12 AM | $206.73 | Down $ -0.16 | $206.73 | $206.73 | 100 |
| 10:11 AM | $206.89 | Down $ -0.13 | $206.89 | $206.62 | 1,000 |
| 10:10 AM | $207.02 | Up $0.57 | $207.02 | $206.63 | 500 |
| 10:09 AM | $206.45 | Up $0.35 | $206.45 | $206.23 | 900 |
| 10:08 AM | $206.10 | Up $0.33 | $206.10 | $205.94 | 300 |
| 10:07 AM | $205.77 | Up $0.28 | $205.77 | $205.36 | 1,900 |
| 10:06 AM | $205.49 | Up $0.05 | $205.65 | $205.38 | 1,500 |
| 10:05 AM | $205.44 | Down $ -0.23 | $205.89 | $205.44 | 800 |
| 10:04 AM | $205.67 | Down $ -0.12 | $206.00 | $205.67 | 1,500 |
| 10:03 AM | $205.79 | Down $ -0.76 | $206.37 | $205.79 | 2,200 |
| 10:02 AM | $206.55 | Down $ -1.15 | $207.52 | $206.52 | 2,900 |
| 10:01 AM | $207.70 | Down $ -0.21 | $207.72 | $207.57 | 1,000 |
| 10:00 AM | $207.91 | Up $0.19 | $207.94 | $207.70 | 2,300 |
| 09:59 AM | $207.72 | Up $0.08 | $207.72 | $207.72 | 1,600 |
| 09:58 AM | $207.64 | Down $ -0.35 | $207.86 | $207.64 | 800 |
| 09:57 AM | $207.99 | Up $0.30 | $207.99 | $207.79 | 400 |
| 09:56 AM | $207.69 | Up $0.10 | $207.69 | $207.69 | 300 |
| 09:55 AM | $207.59 | Up $0.16 | $207.59 | $207.31 | 1,300 |
| 09:54 AM | $207.43 | Down $ -0.04 | $207.43 | $207.05 | 4,300 |
| 09:53 AM | $207.47 | Down $ -0.15 | $207.48 | $207.28 | 1,400 |
| 09:52 AM | $207.62 | Down $ -0.30 | $207.65 | $207.62 | 1,900 |
| 09:51 AM | $207.92 | Up $0.58 | $207.95 | $207.33 | 1,400 |
| 09:50 AM | $207.34 | Down $ -0.71 | $207.85 | $207.34 | 1,100 |
| 09:49 AM | $208.05 | Up $0.18 | $208.05 | $208.02 | 200 |
| 09:48 AM | $207.87 | Down $ -0.35 | $208.06 | $207.87 | 500 |
| 09:47 AM | $208.22 | Up $0.02 | $208.46 | $208.22 | 900 |
| 09:46 AM | $208.20 | Up $0.17 | $208.20 | $207.68 | 800 |
| 09:45 AM | $208.03 | Down $ -0.36 | $208.24 | $207.70 | 600 |
| 09:44 AM | $208.39 | Up $0.59 | $208.39 | $208.18 | 400 |
| 09:43 AM | $207.80 | Down $ -0.14 | $207.80 | $207.80 | 500 |
| 09:41 AM | $207.94 | Down $ -0.35 | $208.39 | $207.94 | 900 |
| 09:41 AM | $207.94 | Up $0.00 | $208.39 | $207.94 | 0 |
| 09:40 AM | $208.29 | Down $ -0.23 | $208.35 | $208.00 | 2,200 |
| 09:38 AM | $208.52 | Up $0.02 | $208.53 | $208.33 | 800 |
| 09:38 AM | $208.52 | Up $0.00 | $208.53 | $208.33 | 0 |
| 09:37 AM | $208.50 | Up $0.00 | $208.50 | $208.49 | 200 |
| 09:36 AM | $208.50 | Down $ -0.54 | $208.50 | $208.49 | 300 |
| 09:35 AM | $209.04 | Up $0.13 | $209.04 | $208.69 | 1,300 |
| 09:33 AM | $208.91 | Down $ -0.60 | $208.91 | $208.91 | 100 |
| 09:33 AM | $208.91 | Up $0.00 | $208.91 | $208.91 | 0 |
| 09:32 AM | $209.51 | Down $ -1.44 | $210.26 | $209.51 | 500 |
| 09:31 AM | $210.95 | Down $ -0.05 | $211.51 | $210.95 | 800 |
| 09:30 AM | $211.00 | Up $0.09 | $212.61 | $211.00 | 5,300 |
| Previous close | $210.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/09/2026 | $207.45 | $206.11 | $207.84 | $205.01 | 613,500 |
| 18/09/2026 | $210.91 | $210.54 | $212.43 | $210.28 | 1,076,800 |
| 17/09/2026 | $213.03 | $212.78 | $213.35 | $210.45 | 398,100 |
| 16/09/2026 | $205.18 | $208.89 | $208.90 | $201.65 | 623,000 |
| 15/09/2026 | $208.79 | $206.76 | $209.13 | $206.70 | 503,400 |
| 14/09/2026 | $208.11 | $207.88 | $209.78 | $207.78 | 275,500 |
| 11/09/2026 | $213.75 | $214.22 | $214.22 | $212.00 | 252,100 |
| 10/09/2026 | $208.67 | $210.45 | $211.34 | $207.95 | 464,000 |
| 09/09/2026 | $216.78 | $217.19 | $218.63 | $216.27 | 348,800 |
| 08/09/2026 | $213.87 | $214.09 | $214.52 | $213.00 | 416,100 |
| 04/09/2026 | $214.42 | $215.25 | $215.62 | $213.96 | 207,500 |
| 03/09/2026 | $216.35 | $215.27 | $217.02 | $214.46 | 542,300 |
| 02/09/2026 | $208.69 | $207.26 | $208.84 | $205.64 | 415,700 |
| 01/09/2026 | $201.40 | $206.80 | $206.88 | $201.11 | 375,000 |
| 31/08/2026 | $208.89 | $206.93 | $209.34 | $206.88 | 1,501,800 |
| 28/08/2026 | $213.27 | $214.86 | $215.76 | $210.81 | 402,100 |
| 27/08/2026 | $218.99 | $218.81 | $219.91 | $218.23 | 291,100 |
| 26/08/2026 | $216.34 | $216.55 | $218.16 | $216.02 | 569,300 |
| 25/08/2026 | $226.18 | $225.30 | $226.48 | $224.38 | 449,500 |
| 24/08/2026 | $221.94 | $218.84 | $222.55 | $218.69 | 933,800 |
| 21/08/2026 | $217.07 | $216.57 | $217.88 | $215.45 | 728,600 |
| 20/08/2026 | $207.16 | $207.48 | $207.71 | $204.91 | 672,400 |
| 19/08/2026 | $203.43 | $203.16 | $203.96 | $198.52 | 565,300 |
| 18/08/2026 | $184.23 | $184.90 | $185.67 | $183.99 | 445,200 |
| 17/08/2026 | $189.48 | $190.20 | $190.75 | $189.31 | 403,500 |
| 14/08/2026 | $186.25 | $185.44 | $186.52 | $185.16 | 260,700 |
| 13/08/2026 | $183.82 | $184.26 | $184.45 | $182.92 | 435,800 |
| 12/08/2026 | $187.84 | $188.72 | $189.62 | $187.45 | 490,200 |
| 11/08/2026 | $186.98 | $186.12 | $187.43 | $185.00 | 584,000 |
| 10/08/2026 | $185.75 | $184.99 | $187.65 | $183.13 | 1,196,900 |
Graphs are not available, please refer to the detailed table