Find a quote
WHEATON PRECIOUS METALS CORP
162.43 Down -9.82 (-6.05 %)
Delayed : 2026/10/31 08:39:06
- Previous close $172.25
- Opening $165.00
- Today High $165.00
- Today Low $158.83
- Price Bid $160.00
- Price Ask $160.00
- 52 Weeks High $226.68
- 52 Weeks Low $132.89
- Size Bid 1
- Size Ask 1
- Volume 968,644
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $162.43 | Down $ -0.22 | $162.43 | $162.43 | 274,000 |
| 03:59 PM | $162.65 | Up $0.33 | $162.71 | $162.30 | 30,600 |
| 03:58 PM | $162.32 | Up $0.09 | $162.44 | $162.13 | 23,600 |
| 03:57 PM | $162.23 | Up $0.48 | $162.23 | $161.71 | 15,200 |
| 03:56 PM | $161.75 | Down $ -0.39 | $162.28 | $161.75 | 14,500 |
| 03:55 PM | $162.14 | Up $0.29 | $162.24 | $161.85 | 10,800 |
| 03:54 PM | $161.85 | Down $ -0.08 | $162.03 | $161.69 | 5,200 |
| 03:53 PM | $161.93 | Down $ -0.14 | $162.18 | $161.93 | 8,800 |
| 03:52 PM | $162.07 | Down $ -0.01 | $162.22 | $162.02 | 7,200 |
| 03:51 PM | $162.08 | Up $0.26 | $162.23 | $161.81 | 7,300 |
| 03:50 PM | $161.82 | Up $0.77 | $161.87 | $161.05 | 10,600 |
| 03:49 PM | $161.05 | Up $0.22 | $161.05 | $160.83 | 5,500 |
| 03:48 PM | $160.83 | Up $0.15 | $160.83 | $160.67 | 1,900 |
| 03:47 PM | $160.68 | Up $0.12 | $160.76 | $160.55 | 800 |
| 03:46 PM | $160.56 | Up $0.10 | $160.62 | $160.48 | 2,100 |
| 03:45 PM | $160.46 | Up $0.18 | $160.46 | $160.32 | 2,000 |
| 03:44 PM | $160.28 | Down $ -0.16 | $160.43 | $160.28 | 2,600 |
| 03:43 PM | $160.44 | Down $ -0.18 | $160.56 | $160.44 | 2,700 |
| 03:42 PM | $160.62 | Up $0.22 | $160.62 | $160.43 | 2,000 |
| 03:41 PM | $160.40 | Down $ -0.31 | $160.65 | $160.40 | 2,900 |
| 03:40 PM | $160.71 | Down $ -0.12 | $160.81 | $160.65 | 3,900 |
| 03:39 PM | $160.83 | Up $0.04 | $160.83 | $160.57 | 2,100 |
| 03:38 PM | $160.79 | Down $ -0.18 | $160.97 | $160.75 | 6,000 |
| 03:37 PM | $160.97 | Up $0.03 | $161.04 | $160.97 | 2,100 |
| 03:36 PM | $160.94 | Up $0.06 | $160.94 | $160.83 | 1,000 |
| 03:35 PM | $160.88 | Down $ -0.01 | $160.91 | $160.85 | 1,000 |
| 03:34 PM | $160.89 | Up $0.21 | $160.93 | $160.68 | 3,000 |
| 03:33 PM | $160.68 | Up $0.09 | $160.74 | $160.60 | 1,000 |
| 03:32 PM | $160.60 | Up $0.22 | $160.60 | $160.32 | 2,100 |
| 03:31 PM | $160.37 | Down $ -0.03 | $160.41 | $160.36 | 700 |
| 03:30 PM | $160.40 | Down $ -0.27 | $160.62 | $160.30 | 2,100 |
| 03:29 PM | $160.67 | Down $ -0.04 | $160.73 | $160.59 | 3,500 |
| 03:28 PM | $160.71 | Up $0.02 | $160.90 | $160.69 | 3,100 |
| 03:27 PM | $160.69 | Up $0.00 | $160.76 | $160.63 | 2,800 |
| 03:26 PM | $160.69 | Down $ -0.14 | $160.83 | $160.69 | 3,200 |
| 03:25 PM | $160.83 | Up $0.02 | $160.94 | $160.83 | 700 |
| 03:24 PM | $160.81 | Up $0.30 | $160.81 | $160.58 | 600 |
| 03:23 PM | $160.51 | Down $ -0.03 | $160.51 | $160.49 | 1,500 |
| 03:22 PM | $160.54 | Up $0.25 | $160.54 | $160.30 | 3,000 |
| 03:21 PM | $160.29 | Up $0.12 | $160.29 | $160.07 | 1,500 |
| 03:20 PM | $160.17 | Up $0.12 | $160.20 | $160.03 | 2,000 |
| 03:19 PM | $160.05 | Up $0.11 | $160.06 | $159.96 | 800 |
| 03:18 PM | $159.94 | Down $ -0.02 | $160.02 | $159.91 | 3,200 |
| 03:17 PM | $159.96 | Down $ -0.14 | $160.06 | $159.96 | 1,200 |
| 03:16 PM | $160.10 | Up $0.06 | $160.10 | $160.00 | 1,100 |
| 03:15 PM | $160.04 | Up $0.01 | $160.04 | $159.78 | 3,400 |
| 03:14 PM | $160.03 | Down $ -0.01 | $160.12 | $160.03 | 1,800 |
| 03:13 PM | $160.04 | Up $0.01 | $160.10 | $159.94 | 1,600 |
| 03:12 PM | $160.03 | Up $0.04 | $160.03 | $159.84 | 2,000 |
| 03:11 PM | $159.99 | Down $ -0.10 | $160.11 | $159.98 | 5,700 |
| 03:10 PM | $160.09 | Up $0.32 | $160.09 | $159.81 | 2,300 |
| 03:09 PM | $159.77 | Up $0.03 | $159.80 | $159.74 | 2,400 |
| 03:08 PM | $159.74 | Up $0.12 | $159.74 | $159.56 | 1,000 |
| 03:07 PM | $159.62 | Up $0.15 | $159.67 | $159.47 | 2,400 |
| 03:06 PM | $159.47 | Up $0.16 | $159.52 | $159.31 | 2,600 |
| 03:05 PM | $159.31 | Down $ -0.04 | $159.43 | $159.31 | 2,600 |
| 03:04 PM | $159.35 | Up $0.17 | $159.35 | $159.16 | 2,600 |
| 03:03 PM | $159.18 | Up $0.05 | $159.18 | $159.17 | 300 |
| 03:02 PM | $159.13 | Down $ -0.25 | $159.33 | $159.13 | 2,300 |
| 03:01 PM | $159.38 | Up $0.11 | $159.38 | $159.37 | 1,000 |
| 03:00 PM | $159.27 | Down $ -0.28 | $159.58 | $159.26 | 2,200 |
| 02:59 PM | $159.55 | Down $ -0.04 | $159.70 | $159.55 | 2,000 |
| 02:58 PM | $159.59 | Down $ -0.05 | $159.64 | $159.59 | 300 |
| 02:57 PM | $159.64 | Up $0.00 | $159.64 | $159.56 | 700 |
| 02:56 PM | $159.64 | Up $0.21 | $159.69 | $159.51 | 1,900 |
| 02:55 PM | $159.43 | Up $0.07 | $159.44 | $159.43 | 500 |
| 02:54 PM | $159.36 | Down $ -0.07 | $159.47 | $159.31 | 2,000 |
| 02:53 PM | $159.43 | Up $0.11 | $159.43 | $159.37 | 1,600 |
| 02:52 PM | $159.32 | Up $0.14 | $159.32 | $159.21 | 1,200 |
| 02:51 PM | $159.18 | Down $ -0.04 | $159.18 | $159.01 | 14,400 |
| 02:50 PM | $159.22 | Down $ -0.09 | $159.28 | $159.20 | 900 |
| 02:49 PM | $159.31 | Down $ -0.08 | $159.36 | $159.31 | 1,000 |
| 02:48 PM | $159.39 | Down $ -0.08 | $159.46 | $159.39 | 600 |
| 02:47 PM | $159.47 | Down $ -0.01 | $159.51 | $159.47 | 1,900 |
| 02:46 PM | $159.48 | Up $0.12 | $159.48 | $159.47 | 800 |
| 02:45 PM | $159.36 | Down $ -0.06 | $159.52 | $159.36 | 1,400 |
| 02:44 PM | $159.42 | Down $ -0.02 | $159.45 | $159.42 | 1,500 |
| 02:43 PM | $159.44 | Up $0.10 | $159.44 | $159.31 | 1,800 |
| 02:42 PM | $159.34 | Down $ -0.09 | $159.34 | $159.31 | 600 |
| 02:41 PM | $159.43 | Up $0.12 | $159.43 | $159.29 | 400 |
| 02:40 PM | $159.31 | Down $ -0.01 | $159.40 | $159.31 | 3,500 |
| 02:39 PM | $159.32 | Up $0.16 | $159.32 | $159.21 | 1,200 |
| 02:38 PM | $159.16 | Up $0.01 | $159.16 | $159.16 | 300 |
| 02:37 PM | $159.15 | Up $0.03 | $159.15 | $159.03 | 1,900 |
| 02:36 PM | $159.12 | Up $0.14 | $159.13 | $158.94 | 4,200 |
| 02:35 PM | $158.98 | Up $0.04 | $159.11 | $158.94 | 3,200 |
| 02:34 PM | $158.94 | Up $0.11 | $158.94 | $158.93 | 200 |
| 02:33 PM | $158.83 | Down $ -0.26 | $158.92 | $158.83 | 300 |
| 02:32 PM | $159.09 | Up $0.06 | $159.09 | $159.04 | 1,600 |
| 02:31 PM | $159.03 | Down $ -0.15 | $159.17 | $159.03 | 1,600 |
| 02:30 PM | $159.18 | Up $0.04 | $159.22 | $159.12 | 2,000 |
| 02:29 PM | $159.14 | Down $ -0.14 | $159.32 | $159.14 | 3,100 |
| 02:27 PM | $159.28 | Down $ -0.20 | $159.41 | $159.28 | 2,400 |
| 02:27 PM | $159.28 | Up $0.00 | $159.41 | $159.28 | 0 |
| 02:26 PM | $159.48 | Up $0.02 | $159.48 | $159.40 | 2,300 |
| 02:25 PM | $159.46 | Down $ -0.03 | $159.53 | $159.42 | 1,000 |
| 02:23 PM | $159.49 | Up $0.16 | $159.52 | $159.35 | 3,300 |
| 02:23 PM | $159.49 | Up $0.00 | $159.52 | $159.35 | 0 |
| 02:22 PM | $159.33 | Down $ -0.02 | $159.33 | $159.33 | 1,100 |
| 02:21 PM | $159.35 | Down $ -0.09 | $159.41 | $159.28 | 3,300 |
| 02:20 PM | $159.44 | Down $ -0.16 | $159.48 | $159.44 | 400 |
| 02:19 PM | $159.60 | Down $ -0.01 | $159.64 | $159.60 | 1,200 |
| 02:18 PM | $159.61 | Down $ -0.10 | $159.61 | $159.56 | 1,400 |
| 02:17 PM | $159.71 | Down $ -0.06 | $159.71 | $159.70 | 1,000 |
| 02:16 PM | $159.77 | Down $ -0.16 | $159.82 | $159.77 | 600 |
| 02:15 PM | $159.93 | Down $ -0.05 | $159.93 | $159.91 | 2,000 |
| 02:14 PM | $159.98 | Down $ -0.02 | $160.08 | $159.98 | 400 |
| 02:13 PM | $160.00 | Down $ -0.12 | $160.05 | $160.00 | 3,700 |
| 02:12 PM | $160.12 | Down $ -0.18 | $160.33 | $160.12 | 1,900 |
| 02:11 PM | $160.30 | Down $ -0.12 | $160.41 | $160.30 | 1,900 |
| 02:10 PM | $160.42 | Up $0.11 | $160.42 | $160.29 | 1,300 |
| 02:09 PM | $160.31 | Down $ -0.02 | $160.32 | $160.28 | 700 |
| 02:08 PM | $160.33 | Down $ -0.15 | $160.33 | $160.30 | 900 |
| 02:07 PM | $160.48 | Down $ -0.06 | $160.58 | $160.48 | 500 |
| 02:06 PM | $160.54 | Up $0.33 | $160.54 | $160.21 | 2,100 |
| 02:05 PM | $160.21 | Up $0.00 | $160.21 | $160.21 | 200 |
| 02:04 PM | $160.21 | Down $ -0.01 | $160.30 | $160.20 | 500 |
| 02:03 PM | $160.22 | Up $0.05 | $160.22 | $160.14 | 500 |
| 02:02 PM | $160.17 | Up $0.07 | $160.17 | $160.13 | 700 |
| 02:01 PM | $160.10 | Down $ -0.25 | $160.10 | $160.10 | 500 |
| 02:00 PM | $160.35 | Down $ -0.14 | $160.35 | $160.35 | 100 |
| 01:59 PM | $160.49 | Down $ -0.01 | $160.50 | $160.45 | 1,200 |
| 01:58 PM | $160.50 | Down $ -0.06 | $160.66 | $160.50 | 2,400 |
| 01:56 PM | $160.56 | Down $ -0.10 | $160.62 | $160.56 | 200 |
| 01:56 PM | $160.56 | Up $0.00 | $160.62 | $160.56 | 0 |
| 01:55 PM | $160.66 | Down $ -0.04 | $160.67 | $160.66 | 200 |
| 01:54 PM | $160.70 | Up $0.14 | $160.70 | $160.56 | 1,600 |
| 01:53 PM | $160.56 | Up $0.16 | $160.56 | $160.44 | 1,300 |
| 01:52 PM | $160.40 | Up $0.05 | $160.40 | $160.35 | 300 |
| 01:51 PM | $160.35 | Down $ -0.03 | $160.39 | $160.26 | 1,900 |
| 01:50 PM | $160.38 | Down $ -0.17 | $160.46 | $160.38 | 700 |
| 01:49 PM | $160.55 | Up $0.03 | $160.55 | $160.43 | 1,600 |
| 01:48 PM | $160.52 | Up $0.16 | $160.52 | $160.39 | 1,200 |
| 01:46 PM | $160.36 | Down $ -0.25 | $160.51 | $160.31 | 800 |
| 01:46 PM | $160.36 | Up $0.00 | $160.51 | $160.31 | 0 |
| 01:45 PM | $160.61 | Up $0.14 | $160.61 | $160.50 | 1,000 |
| 01:44 PM | $160.47 | Down $ -0.11 | $160.60 | $160.21 | 3,600 |
| 01:42 PM | $160.58 | Down $ -0.04 | $160.58 | $160.58 | 100 |
| 01:42 PM | $160.58 | Up $0.00 | $160.58 | $160.58 | 0 |
| 01:41 PM | $160.62 | Down $ -0.05 | $160.73 | $160.60 | 1,300 |
| 01:40 PM | $160.67 | Up $0.02 | $160.67 | $160.66 | 1,300 |
| 01:39 PM | $160.65 | Up $0.06 | $160.65 | $160.60 | 400 |
| 01:38 PM | $160.59 | Up $0.09 | $160.61 | $160.53 | 1,600 |
| 01:37 PM | $160.50 | Up $0.02 | $160.52 | $160.49 | 1,100 |
| 01:36 PM | $160.48 | Down $ -0.14 | $160.51 | $160.42 | 1,700 |
| 01:35 PM | $160.62 | Down $ -0.13 | $160.84 | $160.62 | 1,200 |
| 01:34 PM | $160.75 | Down $ -0.12 | $160.80 | $160.75 | 700 |
| 01:33 PM | $160.87 | Down $ -0.07 | $160.90 | $160.84 | 2,100 |
| 01:32 PM | $160.94 | Up $0.03 | $160.94 | $160.89 | 1,100 |
| 01:31 PM | $160.91 | Up $0.00 | $160.92 | $160.91 | 800 |
| 01:30 PM | $160.91 | Down $ -0.17 | $161.09 | $160.91 | 3,500 |
| 01:29 PM | $161.08 | Down $ -0.06 | $161.14 | $161.04 | 2,700 |
| 01:28 PM | $161.14 | Up $0.12 | $161.14 | $161.09 | 1,100 |
| 01:27 PM | $161.02 | Down $ -0.06 | $161.10 | $161.02 | 400 |
| 01:26 PM | $161.08 | Down $ -0.06 | $161.08 | $160.99 | 400 |
| 01:25 PM | $161.14 | Down $ -0.05 | $161.14 | $161.04 | 300 |
| 01:24 PM | $161.19 | Down $ -0.12 | $161.36 | $161.16 | 1,400 |
| 01:23 PM | $161.31 | Up $0.02 | $161.31 | $161.29 | 600 |
| 01:22 PM | $161.29 | Up $0.02 | $161.32 | $161.29 | 500 |
| 01:21 PM | $161.27 | Down $ -0.03 | $161.27 | $161.21 | 1,400 |
| 01:20 PM | $161.30 | Down $ -0.10 | $161.39 | $161.22 | 1,400 |
| 01:19 PM | $161.40 | Up $0.11 | $161.40 | $161.37 | 300 |
| 01:18 PM | $161.29 | Down $ -0.15 | $161.47 | $161.29 | 1,200 |
| 01:17 PM | $161.44 | Up $0.10 | $161.44 | $161.31 | 1,600 |
| 01:16 PM | $161.34 | Up $0.08 | $161.34 | $161.25 | 1,500 |
| 01:15 PM | $161.26 | Down $ -0.14 | $161.36 | $161.09 | 1,300 |
| 01:14 PM | $161.40 | Up $0.03 | $161.40 | $161.35 | 800 |
| 01:13 PM | $161.37 | Down $ -0.05 | $161.37 | $161.37 | 100 |
| 01:12 PM | $161.42 | Up $0.01 | $161.45 | $161.36 | 5,300 |
| 01:11 PM | $161.41 | Down $ -0.01 | $161.46 | $161.40 | 2,900 |
| 01:10 PM | $161.42 | Down $ -0.06 | $161.42 | $161.24 | 14,600 |
| 01:09 PM | $161.48 | Down $ -0.14 | $161.69 | $161.48 | 3,100 |
| 01:08 PM | $161.62 | Down $ -0.38 | $161.88 | $161.62 | 9,400 |
| 01:07 PM | $162.00 | Down $ -0.11 | $162.03 | $162.00 | 500 |
| 01:06 PM | $162.11 | Down $ -0.02 | $162.13 | $162.11 | 400 |
| 01:05 PM | $162.13 | Up $0.01 | $162.26 | $162.12 | 3,100 |
| 01:04 PM | $162.12 | Down $ -0.04 | $162.23 | $162.12 | 600 |
| 01:03 PM | $162.16 | Down $ -0.14 | $162.28 | $162.11 | 1,600 |
| 01:02 PM | $162.30 | Up $0.12 | $162.30 | $162.25 | 1,300 |
| 01:01 PM | $162.18 | Down $ -0.12 | $162.28 | $162.18 | 200 |
| 01:00 PM | $162.30 | Down $ -0.03 | $162.30 | $162.30 | 100 |
| 12:59 PM | $162.33 | Down $ -0.11 | $162.34 | $162.33 | 200 |
| 12:58 PM | $162.44 | Up $0.01 | $162.44 | $162.44 | 200 |
| 12:57 PM | $162.43 | Up $0.15 | $162.43 | $162.37 | 400 |
| 12:56 PM | $162.28 | Up $0.21 | $162.28 | $162.01 | 2,500 |
| 12:55 PM | $162.07 | Down $ -0.08 | $162.07 | $162.07 | 200 |
| 12:54 PM | $162.15 | Down $ -0.32 | $162.27 | $162.15 | 1,900 |
| 12:53 PM | $162.47 | Up $0.08 | $162.47 | $162.43 | 200 |
| 12:52 PM | $162.39 | Up $0.08 | $162.39 | $162.39 | 400 |
| 12:51 PM | $162.31 | Down $ -0.13 | $162.31 | $162.31 | 300 |
| 12:50 PM | $162.44 | Up $0.06 | $162.44 | $162.29 | 500 |
| 12:49 PM | $162.38 | Up $0.21 | $162.39 | $162.24 | 1,200 |
| 12:48 PM | $162.17 | Down $ -0.22 | $162.33 | $162.17 | 700 |
| 12:47 PM | $162.39 | Up $0.16 | $162.39 | $162.17 | 2,700 |
| 12:46 PM | $162.23 | Down $ -0.19 | $162.33 | $162.05 | 1,900 |
| 12:45 PM | $162.42 | Up $0.19 | $162.42 | $162.36 | 700 |
| 12:44 PM | $162.23 | Down $ -0.02 | $162.29 | $162.23 | 500 |
| 12:43 PM | $162.25 | Up $0.02 | $162.25 | $162.17 | 600 |
| 12:42 PM | $162.23 | Down $ -0.19 | $162.25 | $162.23 | 300 |
| 12:41 PM | $162.42 | Down $ -0.07 | $162.42 | $162.42 | 100 |
| 12:40 PM | $162.49 | Up $0.05 | $162.50 | $162.42 | 800 |
| 12:39 PM | $162.44 | Up $0.13 | $162.44 | $162.33 | 1,100 |
| 12:38 PM | $162.31 | Down $ -0.14 | $162.34 | $162.31 | 300 |
| 12:36 PM | $162.45 | Down $ -0.05 | $162.52 | $162.45 | 400 |
| 12:36 PM | $162.45 | Up $0.00 | $162.52 | $162.45 | 0 |
| 12:35 PM | $162.50 | Up $0.14 | $162.60 | $162.47 | 1,000 |
| 12:34 PM | $162.36 | Up $0.15 | $162.36 | $162.17 | 600 |
| 12:33 PM | $162.21 | Down $ -0.08 | $162.21 | $162.13 | 700 |
| 12:32 PM | $162.29 | Down $ -0.06 | $162.29 | $162.26 | 600 |
| 12:30 PM | $162.35 | Down $ -0.20 | $162.35 | $162.35 | 100 |
| 12:30 PM | $162.35 | Up $0.00 | $162.35 | $162.35 | 0 |
| 12:29 PM | $162.55 | Up $0.17 | $162.55 | $162.43 | 500 |
| 12:28 PM | $162.38 | Up $0.05 | $162.38 | $162.38 | 200 |
| 12:27 PM | $162.33 | Up $0.07 | $162.33 | $162.25 | 400 |
| 12:26 PM | $162.26 | Up $0.08 | $162.26 | $162.26 | 100 |
| 12:25 PM | $162.18 | Down $ -0.05 | $162.18 | $162.09 | 1,600 |
| 12:24 PM | $162.23 | Down $ -0.03 | $162.24 | $162.16 | 1,600 |
| 12:23 PM | $162.26 | Down $0.00 | $162.33 | $162.20 | 5,700 |
| 12:22 PM | $162.26 | Down $ -0.03 | $162.26 | $162.26 | 1,100 |
| 12:21 PM | $162.29 | Down $ -0.04 | $162.42 | $162.28 | 6,400 |
| 12:20 PM | $162.33 | Down $ -0.17 | $162.43 | $162.33 | 600 |
| 12:19 PM | $162.50 | Up $0.26 | $162.50 | $162.24 | 2,400 |
| 12:18 PM | $162.24 | Down $ -0.07 | $162.40 | $162.24 | 1,100 |
| 12:17 PM | $162.31 | Up $0.12 | $162.33 | $162.23 | 700 |
| 12:16 PM | $162.19 | Up $0.10 | $162.19 | $162.00 | 1,900 |
| 12:15 PM | $162.09 | Down $ -0.06 | $162.11 | $162.06 | 400 |
| 12:14 PM | $162.15 | Down $ -0.11 | $162.15 | $162.15 | 100 |
| 12:13 PM | $162.26 | Up $0.09 | $162.26 | $162.24 | 200 |
| 12:12 PM | $162.17 | Up $0.01 | $162.17 | $162.17 | 100 |
| 12:11 PM | $162.16 | Up $0.06 | $162.20 | $162.01 | 6,500 |
| 12:10 PM | $162.10 | Down $ -0.27 | $162.31 | $162.10 | 700 |
| 12:09 PM | $162.37 | Down $ -0.05 | $162.51 | $162.37 | 1,600 |
| 12:08 PM | $162.42 | Down $ -0.09 | $162.42 | $162.36 | 1,000 |
| 12:07 PM | $162.51 | Up $0.05 | $162.51 | $162.49 | 500 |
| 12:06 PM | $162.46 | Down $ -0.15 | $162.66 | $162.46 | 800 |
| 12:05 PM | $162.61 | Up $0.08 | $162.61 | $162.50 | 800 |
| 12:04 PM | $162.53 | Up $0.08 | $162.56 | $162.50 | 900 |
| 12:03 PM | $162.45 | Up $0.12 | $162.56 | $162.45 | 600 |
| 12:02 PM | $162.33 | Up $0.05 | $162.33 | $162.33 | 100 |
| 12:01 PM | $162.28 | Down $ -0.14 | $162.44 | $162.28 | 700 |
| 12:00 PM | $162.42 | Down $ -0.22 | $162.60 | $162.42 | 500 |
| 11:59 AM | $162.64 | Down $ -0.04 | $162.64 | $162.62 | 200 |
| 11:58 AM | $162.68 | Up $0.15 | $162.68 | $162.53 | 500 |
| 11:57 AM | $162.53 | Up $0.06 | $162.64 | $162.50 | 1,500 |
| 11:56 AM | $162.47 | Up $0.04 | $162.47 | $162.43 | 300 |
| 11:55 AM | $162.43 | Up $0.09 | $162.43 | $162.35 | 3,500 |
| 11:54 AM | $162.34 | Down $ -0.10 | $162.38 | $162.32 | 400 |
| 11:53 AM | $162.44 | Down $ -0.07 | $162.53 | $162.44 | 1,400 |
| 11:52 AM | $162.51 | Up $0.15 | $162.51 | $162.43 | 300 |
| 11:51 AM | $162.36 | Up $0.13 | $162.36 | $162.14 | 1,400 |
| 11:50 AM | $162.23 | Down $ -0.12 | $162.23 | $162.23 | 100 |
| 11:49 AM | $162.35 | Up $0.01 | $162.39 | $162.35 | 800 |
| 11:48 AM | $162.34 | Up $0.19 | $162.34 | $162.17 | 800 |
| 11:47 AM | $162.15 | Up $0.04 | $162.15 | $162.10 | 500 |
| 11:46 AM | $162.11 | Up $0.10 | $162.13 | $162.11 | 800 |
| 11:45 AM | $162.01 | Down $ -0.19 | $162.31 | $162.01 | 1,100 |
| 11:44 AM | $162.20 | Down $ -0.03 | $162.25 | $162.20 | 200 |
| 11:43 AM | $162.23 | Up $0.19 | $162.23 | $162.12 | 1,100 |
| 11:42 AM | $162.04 | Down $ -0.02 | $162.04 | $162.04 | 100 |
| 11:41 AM | $162.06 | Down $ -0.24 | $162.19 | $162.06 | 900 |
| 11:40 AM | $162.30 | Down $ -0.01 | $162.30 | $162.26 | 1,400 |
| 11:39 AM | $162.31 | Down $ -0.19 | $162.47 | $162.31 | 200 |
| 11:38 AM | $162.50 | Down $ -0.19 | $162.75 | $162.50 | 1,900 |
| 11:37 AM | $162.69 | Down $ -0.15 | $162.75 | $162.69 | 300 |
| 11:36 AM | $162.84 | Up $0.12 | $162.86 | $162.64 | 3,100 |
| 11:35 AM | $162.72 | Up $0.06 | $162.73 | $162.71 | 1,100 |
| 11:34 AM | $162.66 | Up $0.03 | $162.66 | $162.61 | 700 |
| 11:33 AM | $162.63 | Down $ -0.07 | $162.80 | $162.58 | 1,400 |
| 11:32 AM | $162.70 | Up $0.13 | $162.72 | $162.63 | 1,400 |
| 11:31 AM | $162.57 | Down $ -0.24 | $162.69 | $162.57 | 900 |
| 11:30 AM | $162.81 | Down $ -0.10 | $162.81 | $162.74 | 1,300 |
| 11:29 AM | $162.91 | Down $ -0.07 | $162.91 | $162.91 | 100 |
| 11:28 AM | $162.98 | Up $0.11 | $162.98 | $162.95 | 500 |
| 11:27 AM | $162.87 | Up $0.10 | $162.87 | $162.72 | 600 |
| 11:26 AM | $162.77 | Down $ -0.33 | $163.00 | $162.77 | 600 |
| 11:25 AM | $163.10 | Down $ -0.17 | $163.38 | $163.10 | 5,700 |
| 11:24 AM | $163.27 | Up $0.01 | $163.27 | $163.27 | 100 |
| 11:23 AM | $163.26 | Up $0.23 | $163.49 | $163.03 | 3,200 |
| 11:22 AM | $163.03 | Up $0.24 | $163.05 | $162.80 | 3,700 |
| 11:21 AM | $162.79 | Down $ -0.01 | $162.88 | $162.79 | 2,200 |
| 11:20 AM | $162.80 | Down $ -0.10 | $162.95 | $162.80 | 13,000 |
| 11:19 AM | $162.90 | Down $ -0.08 | $163.00 | $162.89 | 1,800 |
| 11:18 AM | $162.98 | Down $ -0.21 | $163.12 | $162.98 | 1,400 |
| 11:17 AM | $163.19 | Up $0.00 | $163.24 | $163.05 | 1,500 |
| 11:16 AM | $163.19 | Down $ -0.10 | $163.26 | $163.10 | 2,300 |
| 11:15 AM | $163.29 | Up $0.11 | $163.29 | $163.15 | 4,000 |
| 11:14 AM | $163.18 | Down $ -0.26 | $163.34 | $163.17 | 5,200 |
| 11:13 AM | $163.44 | Up $0.10 | $163.44 | $163.37 | 400 |
| 11:12 AM | $163.34 | Down $ -0.34 | $163.34 | $163.17 | 900 |
| 11:10 AM | $163.68 | Down $ -0.02 | $163.76 | $163.66 | 1,000 |
| 11:10 AM | $163.68 | Up $0.00 | $163.76 | $163.66 | 0 |
| 11:08 AM | $163.70 | Up $0.00 | $163.70 | $163.62 | 1,100 |
| 11:08 AM | $163.70 | Up $0.00 | $163.70 | $163.62 | 0 |
| 11:07 AM | $163.70 | Down $ -0.13 | $163.81 | $163.70 | 1,000 |
| 11:06 AM | $163.83 | Up $0.14 | $163.83 | $163.75 | 500 |
| 11:05 AM | $163.69 | Down $ -0.09 | $163.71 | $163.69 | 500 |
| 11:04 AM | $163.78 | Down $ -0.04 | $163.80 | $163.71 | 1,500 |
| 11:02 AM | $163.82 | Up $0.02 | $163.82 | $163.71 | 500 |
| 11:02 AM | $163.82 | Up $0.00 | $163.82 | $163.71 | 0 |
| 11:01 AM | $163.80 | Up $0.17 | $163.89 | $163.61 | 1,600 |
| 11:00 AM | $163.63 | Up $0.42 | $163.63 | $163.30 | 1,200 |
| 10:59 AM | $163.21 | Up $0.01 | $163.21 | $163.09 | 500 |
| 10:58 AM | $163.20 | Down $ -0.20 | $163.31 | $163.20 | 1,100 |
| 10:57 AM | $163.40 | Up $0.05 | $163.40 | $163.30 | 500 |
| 10:56 AM | $163.35 | Up $0.05 | $163.35 | $163.18 | 1,300 |
| 10:55 AM | $163.30 | Up $0.07 | $163.31 | $163.29 | 500 |
| 10:54 AM | $163.23 | Down $ -0.17 | $163.24 | $163.14 | 1,800 |
| 10:53 AM | $163.40 | Up $0.07 | $163.41 | $163.28 | 300 |
| 10:52 AM | $163.33 | Down $ -0.04 | $163.37 | $163.27 | 1,300 |
| 10:51 AM | $163.37 | Down $ -0.05 | $163.39 | $163.37 | 400 |
| 10:50 AM | $163.42 | Down $ -0.26 | $163.52 | $163.42 | 700 |
| 10:49 AM | $163.68 | Down $ -0.09 | $163.68 | $163.59 | 200 |
| 10:48 AM | $163.77 | Up $0.11 | $163.77 | $163.67 | 300 |
| 10:47 AM | $163.66 | Up $0.13 | $163.66 | $163.45 | 600 |
| 10:46 AM | $163.53 | Up $0.03 | $163.53 | $163.28 | 1,000 |
| 10:45 AM | $163.50 | Up $0.08 | $163.70 | $163.48 | 1,400 |
| 10:44 AM | $163.42 | Down $ -0.17 | $163.50 | $163.42 | 1,800 |
| 10:43 AM | $163.59 | Up $0.00 | $163.60 | $163.59 | 400 |
| 10:42 AM | $163.59 | Down $ -0.25 | $163.60 | $163.59 | 300 |
| 10:41 AM | $163.84 | Down $ -0.19 | $163.95 | $163.84 | 500 |
| 10:40 AM | $164.04 | Up $0.26 | $164.04 | $163.80 | 2,600 |
| 10:39 AM | $163.77 | Down $ -0.29 | $163.96 | $163.77 | 1,400 |
| 10:38 AM | $164.06 | Up $0.78 | $164.06 | $163.58 | 1,000 |
| 10:37 AM | $163.28 | Down $ -0.31 | $163.42 | $163.23 | 800 |
| 10:36 AM | $163.59 | Up $0.19 | $163.59 | $163.34 | 200 |
| 10:35 AM | $163.40 | Down $ -0.06 | $163.40 | $163.18 | 1,500 |
| 10:34 AM | $163.46 | Up $0.16 | $163.46 | $163.38 | 300 |
| 10:33 AM | $163.30 | Up $0.26 | $163.30 | $163.01 | 600 |
| 10:32 AM | $163.04 | Down $ -0.27 | $163.22 | $163.04 | 500 |
| 10:30 AM | $163.31 | Up $0.06 | $163.49 | $163.31 | 1,200 |
| 10:30 AM | $163.31 | Up $0.00 | $163.49 | $163.31 | 0 |
| 10:29 AM | $163.25 | Down $ -0.20 | $163.57 | $163.25 | 700 |
| 10:28 AM | $163.45 | Up $0.11 | $163.45 | $163.31 | 200 |
| 10:27 AM | $163.34 | Up $0.09 | $163.34 | $163.32 | 200 |
| 10:26 AM | $163.25 | Up $0.25 | $163.41 | $163.03 | 1,400 |
| 10:25 AM | $163.00 | Down $ -0.16 | $163.09 | $162.92 | 1,600 |
| 10:24 AM | $163.16 | Down $ -0.05 | $163.32 | $163.16 | 300 |
| 10:23 AM | $163.21 | Up $0.05 | $163.21 | $163.21 | 100 |
| 10:22 AM | $163.16 | Up $0.06 | $163.16 | $162.94 | 1,500 |
| 10:21 AM | $163.10 | Down $ -0.42 | $163.38 | $163.10 | 1,400 |
| 10:20 AM | $163.52 | Up $0.28 | $163.52 | $163.52 | 100 |
| 10:19 AM | $163.24 | Down $ -0.21 | $163.25 | $163.24 | 300 |
| 10:18 AM | $163.45 | Up $0.27 | $163.45 | $163.03 | 1,400 |
| 10:17 AM | $163.18 | Down $ -0.26 | $163.36 | $163.18 | 600 |
| 10:16 AM | $163.45 | Up $0.06 | $163.45 | $163.45 | 100 |
| 10:15 AM | $163.38 | Up $0.08 | $163.64 | $163.38 | 900 |
| 10:14 AM | $163.30 | Down $ -0.12 | $163.45 | $163.30 | 700 |
| 10:13 AM | $163.42 | Up $0.35 | $163.46 | $163.14 | 900 |
| 10:12 AM | $163.07 | Up $0.00 | $163.15 | $163.07 | 300 |
| 10:11 AM | $163.07 | Up $0.04 | $163.07 | $163.06 | 200 |
| 10:10 AM | $163.03 | Up $0.07 | $163.03 | $162.80 | 1,100 |
| 10:09 AM | $162.96 | Down $ -0.29 | $163.01 | $162.87 | 1,300 |
| 10:08 AM | $163.25 | Down $ -0.30 | $163.25 | $163.16 | 600 |
| 10:06 AM | $163.55 | Up $0.09 | $163.55 | $163.40 | 800 |
| 10:06 AM | $163.55 | Up $0.00 | $163.55 | $163.40 | 0 |
| 10:05 AM | $163.46 | Up $0.04 | $163.46 | $163.27 | 600 |
| 10:04 AM | $163.42 | Up $0.11 | $163.52 | $163.23 | 1,100 |
| 10:03 AM | $163.31 | Down $ -0.04 | $163.31 | $163.00 | 600 |
| 10:02 AM | $163.35 | Down $ -0.41 | $163.54 | $163.35 | 500 |
| 10:01 AM | $163.77 | Up $0.53 | $163.77 | $163.44 | 800 |
| 10:00 AM | $163.23 | Up $0.05 | $163.23 | $163.23 | 400 |
| 09:58 AM | $163.18 | Up $0.27 | $163.18 | $163.18 | 200 |
| 09:58 AM | $163.18 | Up $0.00 | $163.18 | $163.18 | 0 |
| 09:57 AM | $162.91 | Up $0.05 | $163.00 | $162.74 | 300 |
| 09:56 AM | $162.86 | Down $ -0.02 | $162.96 | $162.80 | 600 |
| 09:55 AM | $162.88 | Down $ -0.15 | $163.04 | $162.70 | 1,100 |
| 09:54 AM | $163.03 | Up $0.27 | $163.12 | $163.01 | 500 |
| 09:53 AM | $162.76 | Down $ -0.22 | $162.97 | $162.75 | 300 |
| 09:52 AM | $162.98 | Up $0.35 | $163.05 | $162.51 | 1,100 |
| 09:51 AM | $162.63 | Down $ -0.01 | $162.83 | $162.63 | 2,000 |
| 09:50 AM | $162.64 | Down $ -0.10 | $162.64 | $162.64 | 100 |
| 09:49 AM | $162.74 | Down $ -0.53 | $163.08 | $162.74 | 2,500 |
| 09:48 AM | $163.27 | Down $ -0.27 | $163.28 | $163.21 | 1,000 |
| 09:47 AM | $163.54 | Down $ -0.25 | $163.54 | $163.44 | 800 |
| 09:46 AM | $163.79 | Down $ -0.29 | $163.79 | $163.44 | 1,000 |
| 09:45 AM | $164.08 | Up $0.19 | $164.08 | $163.81 | 1,400 |
| 09:43 AM | $163.89 | Down $ -0.02 | $163.90 | $163.89 | 500 |
| 09:43 AM | $163.89 | Up $0.00 | $163.90 | $163.89 | 0 |
| 09:42 AM | $163.91 | Down $ -0.09 | $163.95 | $163.91 | 600 |
| 09:40 AM | $164.00 | Down $ -0.84 | $164.69 | $164.00 | 700 |
| 09:40 AM | $164.00 | Up $0.00 | $164.69 | $164.00 | 0 |
| 09:39 AM | $164.84 | Up $0.16 | $164.84 | $164.84 | 200 |
| 09:38 AM | $164.68 | Down $ -0.24 | $164.69 | $164.68 | 300 |
| 09:37 AM | $164.92 | Up $1.01 | $164.92 | $164.92 | 200 |
| 09:36 AM | $163.92 | Up $0.16 | $163.92 | $163.45 | 800 |
| 09:35 AM | $163.75 | Up $0.73 | $163.75 | $162.99 | 1,900 |
| 09:34 AM | $163.02 | Up $0.19 | $163.02 | $163.02 | 300 |
| 09:33 AM | $162.83 | Up $0.03 | $162.83 | $162.59 | 1,000 |
| 09:32 AM | $162.80 | Down $ -0.40 | $163.42 | $162.56 | 2,100 |
| 09:31 AM | $163.20 | Down $ -0.62 | $164.15 | $163.16 | 4,800 |
| 09:30 AM | $163.82 | Down $ -8.43 | $165.00 | $163.78 | 15,400 |
| Previous close | $172.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $162.43 | $162.60 | $162.71 | $158.83 | 770,400 |
| 29/10/2026 | $172.25 | $172.88 | $173.30 | $170.40 | 413,000 |
| 28/10/2026 | $177.02 | $174.21 | $177.26 | $173.17 | 505,700 |
| 27/10/2026 | $176.85 | $175.56 | $177.12 | $174.20 | 885,600 |
| 26/10/2026 | $171.58 | $171.89 | $172.71 | $171.13 | 458,500 |
| 23/10/2026 | $169.18 | $171.14 | $171.25 | $168.81 | 371,900 |
| 22/10/2026 | $173.00 | $174.62 | $175.06 | $172.58 | 555,200 |
| 21/10/2026 | $185.58 | $185.53 | $186.21 | $182.91 | 456,500 |
| 20/10/2026 | $184.56 | $185.80 | $186.55 | $184.13 | 210,300 |
| 19/10/2026 | $186.49 | $186.19 | $187.62 | $185.44 | 306,100 |
| 16/10/2026 | $189.71 | $188.50 | $189.80 | $186.81 | 698,300 |
| 15/10/2026 | $188.88 | $187.20 | $189.28 | $186.66 | 480,100 |
| 14/10/2026 | $184.30 | $184.49 | $185.56 | $182.06 | 476,500 |
| 13/10/2026 | $193.56 | $191.78 | $194.89 | $191.70 | 277,900 |
| 09/10/2026 | $197.66 | $197.60 | $198.50 | $197.06 | 417,800 |
| 08/10/2026 | $192.06 | $190.02 | $192.27 | $189.81 | 656,000 |
| 07/10/2026 | $190.40 | $190.75 | $193.25 | $190.24 | 516,200 |
| 06/10/2026 | $195.69 | $196.18 | $197.13 | $195.06 | 405,800 |
| 05/10/2026 | $194.45 | $194.03 | $196.05 | $193.74 | 414,300 |
| 02/10/2026 | $194.36 | $191.55 | $194.51 | $191.50 | 533,900 |
| 01/10/2026 | $189.48 | $189.71 | $191.45 | $188.60 | 369,700 |
| 30/09/2026 | $190.05 | $191.05 | $192.23 | $189.98 | 655,100 |
| 29/09/2026 | $191.82 | $190.75 | $193.08 | $190.69 | 878,900 |
| 28/09/2026 | $192.01 | $193.72 | $195.47 | $191.59 | 1,087,500 |
| 25/09/2026 | $202.12 | $203.53 | $204.10 | $201.85 | 883,400 |
| 24/09/2026 | $203.53 | $201.44 | $204.03 | $201.05 | 1,193,900 |
| 23/09/2026 | $205.02 | $205.43 | $207.92 | $204.74 | 674,800 |
| 22/09/2026 | $216.78 | $211.75 | $217.89 | $211.45 | 535,400 |
| 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 |
Graphs are not available, please refer to the detailed table