Find a quote
WHEATON PRECIOUS METALS CORP
189.94 Up 10.31 (5.43 %)
Delayed : 2026/05/09 07:40:00
- Previous close $179.63
- Opening $181.88
- Today High $190.75
- Today Low $181.87
- Price Bid $181.60
- Price Ask $181.60
- 52 Weeks High $226.68
- 52 Weeks Low $105.36
- Size Bid 5
- Size Ask 2
- Volume 672,605
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $189.94 | Down $ -0.15 | $189.94 | $189.94 | 223,700 |
| 03:59 PM | $190.09 | Down $ -0.60 | $190.74 | $190.01 | 11,600 |
| 03:58 PM | $190.70 | Up $0.25 | $190.75 | $190.41 | 12,500 |
| 03:57 PM | $190.45 | Up $0.05 | $190.60 | $190.41 | 9,000 |
| 03:56 PM | $190.40 | Up $0.25 | $190.45 | $190.10 | 11,900 |
| 03:55 PM | $190.15 | Down $ -0.22 | $190.67 | $190.15 | 10,300 |
| 03:54 PM | $190.37 | Up $0.25 | $190.37 | $190.12 | 4,900 |
| 03:53 PM | $190.12 | Up $0.46 | $190.22 | $189.75 | 7,100 |
| 03:52 PM | $189.66 | Up $0.00 | $189.85 | $189.66 | 1,600 |
| 03:51 PM | $189.66 | Down $ -0.08 | $189.86 | $189.61 | 3,300 |
| 03:50 PM | $189.74 | Up $0.18 | $189.74 | $189.23 | 6,200 |
| 03:49 PM | $189.56 | Down $ -0.09 | $189.74 | $189.56 | 3,800 |
| 03:48 PM | $189.65 | Down $ -0.30 | $189.90 | $189.65 | 1,000 |
| 03:47 PM | $189.95 | Down $ -0.04 | $189.99 | $189.86 | 2,100 |
| 03:46 PM | $189.99 | Up $0.12 | $190.02 | $189.91 | 1,600 |
| 03:45 PM | $189.87 | Up $0.30 | $189.92 | $189.65 | 2,600 |
| 03:44 PM | $189.57 | Down $ -0.02 | $189.77 | $189.57 | 1,100 |
| 03:43 PM | $189.59 | Up $0.16 | $189.59 | $189.48 | 1,400 |
| 03:42 PM | $189.43 | Down $ -0.15 | $189.66 | $189.43 | 1,500 |
| 03:41 PM | $189.58 | Up $0.10 | $189.59 | $189.51 | 1,000 |
| 03:40 PM | $189.48 | Down $ -0.06 | $189.55 | $189.41 | 2,500 |
| 03:39 PM | $189.54 | Down $ -0.17 | $189.71 | $189.54 | 1,300 |
| 03:38 PM | $189.71 | Down $ -0.06 | $189.71 | $189.62 | 400 |
| 03:37 PM | $189.77 | Down $ -0.03 | $189.86 | $189.72 | 700 |
| 03:36 PM | $189.81 | Up $0.02 | $189.91 | $189.73 | 1,200 |
| 03:35 PM | $189.79 | Down $ -0.04 | $189.84 | $189.73 | 700 |
| 03:34 PM | $189.83 | Up $0.13 | $189.83 | $189.65 | 2,900 |
| 03:33 PM | $189.70 | Down $ -0.04 | $189.86 | $189.70 | 900 |
| 03:32 PM | $189.74 | Up $0.00 | $189.87 | $189.74 | 600 |
| 03:31 PM | $189.74 | Down $ -0.01 | $189.89 | $189.74 | 2,300 |
| 03:30 PM | $189.75 | Up $0.03 | $189.75 | $189.71 | 700 |
| 03:29 PM | $189.72 | Up $0.13 | $189.72 | $189.52 | 800 |
| 03:28 PM | $189.59 | Down $ -0.12 | $189.76 | $189.59 | 1,100 |
| 03:27 PM | $189.71 | Down $ -0.02 | $189.79 | $189.70 | 1,000 |
| 03:26 PM | $189.73 | Up $0.32 | $189.73 | $189.50 | 1,000 |
| 03:25 PM | $189.41 | Down $ -0.10 | $189.55 | $189.41 | 300 |
| 03:24 PM | $189.51 | Down $ -0.10 | $189.66 | $189.49 | 1,900 |
| 03:23 PM | $189.61 | Up $0.01 | $189.76 | $189.50 | 2,000 |
| 03:22 PM | $189.60 | Up $0.08 | $189.63 | $189.60 | 200 |
| 03:21 PM | $189.52 | Down $ -0.13 | $189.71 | $189.52 | 600 |
| 03:20 PM | $189.65 | Up $0.16 | $189.65 | $189.48 | 2,200 |
| 03:19 PM | $189.49 | Up $0.11 | $189.49 | $189.35 | 500 |
| 03:18 PM | $189.38 | Down $ -0.04 | $189.40 | $189.38 | 200 |
| 03:17 PM | $189.42 | Up $0.05 | $189.50 | $189.39 | 800 |
| 03:16 PM | $189.37 | Up $0.02 | $189.49 | $189.35 | 800 |
| 03:15 PM | $189.35 | Up $0.30 | $189.35 | $189.04 | 900 |
| 03:14 PM | $189.05 | Down $ -0.07 | $189.11 | $189.05 | 400 |
| 03:13 PM | $189.12 | Down $ -0.13 | $189.41 | $189.12 | 1,300 |
| 03:12 PM | $189.25 | Up $0.18 | $189.25 | $189.16 | 900 |
| 03:11 PM | $189.07 | Down $ -0.06 | $189.17 | $189.07 | 3,700 |
| 03:09 PM | $189.13 | Up $0.33 | $189.17 | $188.91 | 4,100 |
| 03:09 PM | $189.13 | Up $0.00 | $189.17 | $188.91 | 0 |
| 03:07 PM | $188.80 | Down $ -0.12 | $188.80 | $188.80 | 200 |
| 03:07 PM | $188.80 | Up $0.00 | $188.80 | $188.80 | 0 |
| 03:06 PM | $188.92 | Up $0.25 | $188.92 | $188.87 | 600 |
| 03:05 PM | $188.67 | Down $ -0.31 | $188.81 | $188.67 | 400 |
| 03:04 PM | $188.98 | Up $0.19 | $188.98 | $188.85 | 600 |
| 03:02 PM | $188.79 | Down $ -0.29 | $188.98 | $188.76 | 800 |
| 03:02 PM | $188.79 | Up $0.00 | $188.98 | $188.76 | 0 |
| 03:01 PM | $189.08 | Up $0.18 | $189.10 | $189.08 | 1,100 |
| 03:00 PM | $188.90 | Down $ -0.09 | $188.90 | $188.84 | 200 |
| 02:59 PM | $188.99 | Down $ -0.01 | $189.12 | $188.98 | 1,600 |
| 02:58 PM | $189.00 | Up $0.15 | $189.00 | $189.00 | 100 |
| 02:57 PM | $188.85 | Down $ -0.17 | $188.85 | $188.85 | 200 |
| 02:56 PM | $189.02 | Up $0.22 | $189.02 | $188.96 | 300 |
| 02:55 PM | $188.80 | Up $0.11 | $188.86 | $188.78 | 700 |
| 02:54 PM | $188.69 | Down $ -0.19 | $188.88 | $188.69 | 700 |
| 02:52 PM | $188.88 | Down $ -0.16 | $188.95 | $188.88 | 500 |
| 02:52 PM | $188.88 | Up $0.00 | $188.95 | $188.88 | 0 |
| 02:51 PM | $189.05 | Up $0.06 | $189.05 | $189.05 | 100 |
| 02:50 PM | $188.98 | Down $ -0.22 | $189.11 | $188.98 | 400 |
| 02:48 PM | $189.20 | Up $0.00 | $189.20 | $189.20 | 100 |
| 02:48 PM | $189.20 | Up $0.00 | $189.20 | $189.20 | 0 |
| 02:47 PM | $189.19 | Down $ -0.12 | $189.19 | $189.19 | 300 |
| 02:46 PM | $189.31 | Up $0.12 | $189.31 | $189.15 | 300 |
| 02:45 PM | $189.19 | Down $ -0.02 | $189.29 | $189.16 | 1,600 |
| 02:42 PM | $189.21 | Up $0.15 | $189.21 | $189.21 | 100 |
| 02:42 PM | $189.21 | Up $0.00 | $189.21 | $189.21 | 0 |
| 02:42 PM | $189.21 | Up $0.00 | $189.21 | $189.21 | 0 |
| 02:41 PM | $189.06 | Down $ -0.04 | $189.06 | $189.06 | 100 |
| 02:40 PM | $189.10 | Down $ -0.26 | $189.15 | $189.10 | 300 |
| 02:39 PM | $189.36 | Down $ -0.03 | $189.36 | $189.16 | 500 |
| 02:38 PM | $189.39 | Up $0.23 | $189.39 | $189.24 | 400 |
| 02:37 PM | $189.16 | Up $0.23 | $189.16 | $189.05 | 900 |
| 02:36 PM | $188.93 | Up $0.01 | $188.98 | $188.82 | 1,300 |
| 02:35 PM | $188.92 | Down $ -0.39 | $189.12 | $188.92 | 700 |
| 02:34 PM | $189.31 | Down $ -0.20 | $189.51 | $189.31 | 700 |
| 02:33 PM | $189.51 | Up $0.07 | $189.71 | $189.37 | 1,400 |
| 02:32 PM | $189.44 | Down $ -0.10 | $189.44 | $189.39 | 400 |
| 02:31 PM | $189.54 | Down $ -0.01 | $189.54 | $189.54 | 100 |
| 02:30 PM | $189.55 | Up $0.21 | $189.55 | $189.35 | 600 |
| 02:29 PM | $189.34 | Down $ -0.21 | $189.55 | $189.34 | 600 |
| 02:28 PM | $189.55 | Down $ -0.25 | $189.89 | $189.55 | 2,700 |
| 02:27 PM | $189.80 | Up $0.10 | $189.80 | $189.69 | 500 |
| 02:26 PM | $189.70 | Up $0.23 | $189.70 | $189.56 | 1,700 |
| 02:25 PM | $189.47 | Down $ -0.08 | $189.54 | $189.45 | 500 |
| 02:24 PM | $189.55 | Down $ -0.17 | $189.73 | $189.55 | 700 |
| 02:23 PM | $189.72 | Down $ -0.15 | $189.73 | $189.65 | 600 |
| 02:22 PM | $189.87 | Up $0.09 | $189.87 | $189.87 | 200 |
| 02:21 PM | $189.78 | Up $0.31 | $189.78 | $189.68 | 400 |
| 02:20 PM | $189.47 | Down $ -0.18 | $189.59 | $189.47 | 400 |
| 02:19 PM | $189.65 | Up $0.33 | $189.65 | $189.34 | 900 |
| 02:18 PM | $189.32 | Up $0.01 | $189.32 | $189.08 | 600 |
| 02:17 PM | $189.31 | Up $0.22 | $189.36 | $189.09 | 900 |
| 02:16 PM | $189.09 | Up $0.28 | $189.09 | $188.88 | 1,100 |
| 02:15 PM | $188.81 | Down $ -0.41 | $189.19 | $188.81 | 1,500 |
| 02:14 PM | $189.22 | Down $ -0.37 | $189.53 | $189.22 | 800 |
| 02:13 PM | $189.59 | Up $0.03 | $189.59 | $189.38 | 900 |
| 02:12 PM | $189.56 | Up $0.40 | $189.56 | $189.48 | 200 |
| 02:10 PM | $189.16 | Down $ -0.16 | $189.25 | $189.16 | 400 |
| 02:10 PM | $189.16 | Up $0.00 | $189.25 | $189.16 | 0 |
| 02:09 PM | $189.32 | Down $ -0.02 | $189.32 | $189.32 | 100 |
| 02:07 PM | $189.34 | Up $0.55 | $189.34 | $188.87 | 2,200 |
| 02:07 PM | $189.34 | Up $0.00 | $189.34 | $188.87 | 0 |
| 02:06 PM | $188.79 | Down $ -0.22 | $188.97 | $188.79 | 1,000 |
| 02:05 PM | $189.02 | Down $ -0.03 | $189.10 | $189.02 | 800 |
| 02:04 PM | $189.04 | Up $0.07 | $189.04 | $188.98 | 500 |
| 02:03 PM | $188.97 | Up $0.23 | $188.97 | $188.76 | 1,200 |
| 02:02 PM | $188.74 | Up $0.27 | $188.74 | $188.53 | 2,200 |
| 02:01 PM | $188.47 | Down $ -0.22 | $188.51 | $188.47 | 300 |
| 02:00 PM | $188.69 | Up $0.72 | $188.77 | $188.13 | 3,300 |
| 01:59 PM | $187.97 | Down $ -0.06 | $188.16 | $187.95 | 2,700 |
| 01:58 PM | $188.03 | Down $ -0.15 | $188.06 | $188.03 | 1,000 |
| 01:56 PM | $188.18 | Up $0.31 | $188.18 | $187.84 | 4,200 |
| 01:56 PM | $188.18 | Up $0.00 | $188.18 | $187.84 | 0 |
| 01:55 PM | $187.87 | Down $ -0.01 | $187.87 | $187.87 | 200 |
| 01:54 PM | $187.88 | Up $0.09 | $187.88 | $187.88 | 100 |
| 01:52 PM | $187.79 | Up $0.14 | $187.79 | $187.57 | 1,500 |
| 01:52 PM | $187.79 | Up $0.00 | $187.79 | $187.57 | 0 |
| 01:51 PM | $187.65 | Up $0.08 | $187.65 | $187.41 | 900 |
| 01:50 PM | $187.57 | Up $0.15 | $187.57 | $187.57 | 100 |
| 01:49 PM | $187.42 | Down $ -0.28 | $187.49 | $187.42 | 400 |
| 01:48 PM | $187.70 | Up $0.05 | $187.70 | $187.66 | 200 |
| 01:46 PM | $187.65 | Up $0.20 | $187.65 | $187.56 | 800 |
| 01:46 PM | $187.65 | Up $0.00 | $187.65 | $187.56 | 0 |
| 01:45 PM | $187.45 | Down $ -0.23 | $187.67 | $187.45 | 400 |
| 01:44 PM | $187.68 | Up $0.15 | $187.68 | $187.68 | 100 |
| 01:43 PM | $187.53 | Down $ -0.11 | $187.53 | $187.51 | 200 |
| 01:42 PM | $187.64 | Up $0.13 | $187.64 | $187.51 | 200 |
| 01:41 PM | $187.51 | Down $ -0.11 | $187.54 | $187.51 | 800 |
| 01:39 PM | $187.62 | Up $0.17 | $187.62 | $187.49 | 1,100 |
| 01:39 PM | $187.62 | Up $0.00 | $187.62 | $187.49 | 0 |
| 01:38 PM | $187.45 | Up $0.19 | $187.45 | $187.45 | 200 |
| 01:37 PM | $187.26 | Down $ -0.06 | $187.26 | $187.26 | 100 |
| 01:36 PM | $187.32 | Up $0.13 | $187.32 | $187.22 | 1,200 |
| 01:35 PM | $187.19 | Down $ -0.05 | $187.19 | $187.19 | 100 |
| 01:34 PM | $187.24 | Up $0.05 | $187.25 | $187.13 | 800 |
| 01:33 PM | $187.19 | Up $0.09 | $187.19 | $187.08 | 800 |
| 01:32 PM | $187.10 | Up $0.13 | $187.10 | $187.10 | 100 |
| 01:31 PM | $186.97 | Down $ -0.09 | $186.97 | $186.97 | 100 |
| 01:30 PM | $187.06 | Up $0.30 | $187.13 | $186.90 | 1,300 |
| 01:28 PM | $186.76 | Down $ -0.10 | $186.90 | $186.75 | 400 |
| 01:28 PM | $186.76 | Up $0.00 | $186.90 | $186.75 | 0 |
| 01:26 PM | $186.86 | Down $ -0.08 | $186.87 | $186.86 | 200 |
| 01:26 PM | $186.86 | Up $0.00 | $186.87 | $186.86 | 0 |
| 01:25 PM | $186.94 | Down $ -0.14 | $186.96 | $186.94 | 200 |
| 01:24 PM | $187.08 | Up $0.06 | $187.08 | $187.02 | 500 |
| 01:22 PM | $187.02 | Up $0.02 | $187.05 | $186.94 | 700 |
| 01:22 PM | $187.02 | Up $0.00 | $187.05 | $186.94 | 0 |
| 01:21 PM | $187.00 | Up $0.23 | $187.00 | $186.84 | 1,200 |
| 01:20 PM | $186.77 | Up $0.23 | $186.77 | $186.73 | 300 |
| 01:19 PM | $186.54 | Down $ -0.25 | $186.62 | $186.52 | 1,100 |
| 01:17 PM | $186.79 | Up $0.02 | $186.79 | $186.59 | 300 |
| 01:17 PM | $186.79 | Up $0.00 | $186.79 | $186.59 | 0 |
| 01:16 PM | $186.77 | Up $0.13 | $186.77 | $186.77 | 400 |
| 01:15 PM | $186.64 | Up $0.09 | $186.64 | $186.64 | 100 |
| 01:14 PM | $186.55 | Down $ -0.22 | $186.55 | $186.54 | 400 |
| 01:13 PM | $186.77 | Down $ -0.01 | $186.77 | $186.75 | 300 |
| 01:12 PM | $186.78 | Up $0.14 | $186.78 | $186.78 | 100 |
| 01:11 PM | $186.64 | Up $0.32 | $186.64 | $186.56 | 300 |
| 01:09 PM | $186.32 | Down $ -0.07 | $186.39 | $186.22 | 1,200 |
| 01:09 PM | $186.32 | Up $0.00 | $186.39 | $186.22 | 0 |
| 01:08 PM | $186.39 | Down $ -0.10 | $186.64 | $186.39 | 800 |
| 01:07 PM | $186.49 | Down $ -0.03 | $186.49 | $186.49 | 100 |
| 01:06 PM | $186.52 | Down $ -0.06 | $186.52 | $186.52 | 200 |
| 01:05 PM | $186.58 | Down $ -0.08 | $186.58 | $186.58 | 200 |
| 01:04 PM | $186.66 | Up $0.20 | $186.66 | $186.60 | 400 |
| 01:03 PM | $186.46 | Down $ -0.23 | $186.67 | $186.46 | 600 |
| 01:02 PM | $186.69 | Up $0.19 | $186.69 | $186.69 | 100 |
| 01:01 PM | $186.50 | Up $0.29 | $186.50 | $186.42 | 300 |
| 01:00 PM | $186.21 | Down $ -0.07 | $186.42 | $186.21 | 500 |
| 12:59 PM | $186.28 | Down $ -0.12 | $186.28 | $186.13 | 800 |
| 12:58 PM | $186.40 | Up $0.11 | $186.40 | $186.40 | 100 |
| 12:57 PM | $186.30 | Down $ -0.01 | $186.30 | $186.30 | 100 |
| 12:55 PM | $186.30 | Up $0.19 | $186.30 | $186.17 | 700 |
| 12:55 PM | $186.30 | Up $0.00 | $186.30 | $186.17 | 0 |
| 12:54 PM | $186.11 | Down $ -0.39 | $186.38 | $186.11 | 300 |
| 12:53 PM | $186.50 | Up $0.00 | $186.50 | $186.43 | 400 |
| 12:51 PM | $186.50 | Down $ -0.25 | $186.77 | $186.50 | 300 |
| 12:51 PM | $186.50 | Up $0.00 | $186.77 | $186.50 | 0 |
| 12:50 PM | $186.75 | Up $0.17 | $186.75 | $186.64 | 300 |
| 12:48 PM | $186.58 | Up $0.01 | $186.58 | $186.49 | 400 |
| 12:48 PM | $186.58 | Up $0.00 | $186.58 | $186.49 | 0 |
| 12:47 PM | $186.57 | Down $ -0.15 | $186.81 | $186.57 | 300 |
| 12:46 PM | $186.72 | Up $0.04 | $186.72 | $186.68 | 700 |
| 12:44 PM | $186.68 | Up $0.18 | $186.68 | $186.68 | 100 |
| 12:44 PM | $186.68 | Up $0.00 | $186.68 | $186.68 | 0 |
| 12:43 PM | $186.50 | Up $0.01 | $186.51 | $186.50 | 200 |
| 12:42 PM | $186.49 | Up $0.13 | $186.49 | $186.49 | 100 |
| 12:41 PM | $186.36 | Down $ -0.29 | $186.49 | $186.20 | 700 |
| 12:39 PM | $186.65 | Down $ -0.13 | $186.65 | $186.54 | 1,000 |
| 12:39 PM | $186.65 | Up $0.00 | $186.65 | $186.54 | 0 |
| 12:38 PM | $186.78 | Up $0.19 | $186.78 | $186.78 | 200 |
| 12:36 PM | $186.59 | Up $0.38 | $186.59 | $186.10 | 1,300 |
| 12:36 PM | $186.59 | Up $0.00 | $186.59 | $186.10 | 0 |
| 12:35 PM | $186.21 | Down $ -0.28 | $186.47 | $186.21 | 1,400 |
| 12:34 PM | $186.49 | Up $0.11 | $186.49 | $186.49 | 200 |
| 12:33 PM | $186.38 | Up $0.48 | $186.38 | $186.12 | 500 |
| 12:32 PM | $185.90 | Down $ -0.06 | $185.96 | $185.83 | 700 |
| 12:31 PM | $185.96 | Up $0.19 | $185.96 | $185.71 | 600 |
| 12:30 PM | $185.77 | Down $ -0.21 | $186.10 | $185.77 | 700 |
| 12:28 PM | $185.98 | Up $0.10 | $185.98 | $185.86 | 300 |
| 12:28 PM | $185.98 | Up $0.00 | $185.98 | $185.86 | 0 |
| 12:27 PM | $185.88 | Up $0.02 | $186.05 | $185.88 | 1,500 |
| 12:26 PM | $185.86 | Up $0.27 | $185.86 | $185.71 | 200 |
| 12:25 PM | $185.59 | Down $ -0.08 | $185.82 | $185.56 | 1,300 |
| 12:24 PM | $185.67 | Up $0.24 | $185.67 | $185.56 | 600 |
| 12:23 PM | $185.43 | Up $0.18 | $185.43 | $185.43 | 300 |
| 12:22 PM | $185.25 | Down $ -0.18 | $185.25 | $185.23 | 300 |
| 12:21 PM | $185.43 | Up $0.10 | $185.43 | $185.43 | 100 |
| 12:20 PM | $185.33 | Up $0.38 | $185.33 | $185.11 | 1,000 |
| 12:18 PM | $184.95 | Up $0.18 | $184.95 | $184.93 | 600 |
| 12:18 PM | $184.95 | Up $0.00 | $184.95 | $184.93 | 0 |
| 12:17 PM | $184.77 | Down $ -0.12 | $184.80 | $184.77 | 500 |
| 12:14 PM | $184.89 | Up $0.08 | $184.89 | $184.81 | 200 |
| 12:14 PM | $184.89 | Up $0.00 | $184.89 | $184.81 | 0 |
| 12:14 PM | $184.89 | Up $0.00 | $184.89 | $184.81 | 0 |
| 12:13 PM | $184.81 | Up $0.05 | $184.81 | $184.74 | 700 |
| 12:12 PM | $184.76 | Down $ -0.05 | $184.77 | $184.76 | 300 |
| 12:11 PM | $184.81 | Up $0.15 | $184.81 | $184.81 | 100 |
| 12:10 PM | $184.66 | Up $0.17 | $184.66 | $184.65 | 500 |
| 12:08 PM | $184.49 | Up $0.00 | $184.62 | $184.49 | 500 |
| 12:08 PM | $184.49 | Up $0.00 | $184.62 | $184.49 | 0 |
| 12:07 PM | $184.49 | Down $ -0.08 | $184.54 | $184.49 | 400 |
| 12:06 PM | $184.57 | Down $ -0.49 | $184.92 | $184.57 | 500 |
| 12:05 PM | $185.06 | Up $0.07 | $185.06 | $184.80 | 1,800 |
| 12:04 PM | $184.99 | Up $0.19 | $184.99 | $184.84 | 2,700 |
| 12:03 PM | $184.80 | Up $0.16 | $184.80 | $184.72 | 700 |
| 12:02 PM | $184.64 | Up $0.16 | $184.65 | $184.64 | 500 |
| 12:01 PM | $184.48 | Down $ -0.01 | $184.49 | $184.48 | 500 |
| 12:00 PM | $184.49 | Up $0.34 | $184.49 | $184.45 | 400 |
| 11:59 AM | $184.15 | Down $ -0.18 | $184.15 | $184.15 | 100 |
| 11:58 AM | $184.33 | Down $ -0.07 | $184.33 | $184.22 | 200 |
| 11:56 AM | $184.40 | Up $0.10 | $184.40 | $184.39 | 300 |
| 11:56 AM | $184.40 | Up $0.00 | $184.40 | $184.39 | 0 |
| 11:55 AM | $184.30 | Down $ -0.14 | $184.30 | $184.17 | 700 |
| 11:54 AM | $184.44 | Up $0.12 | $184.44 | $184.44 | 100 |
| 11:53 AM | $184.32 | Down $ -0.17 | $184.64 | $184.32 | 2,100 |
| 11:52 AM | $184.49 | Down $ -0.04 | $184.55 | $184.49 | 1,800 |
| 11:51 AM | $184.53 | Down $ -0.05 | $184.53 | $184.41 | 2,900 |
| 11:50 AM | $184.58 | Up $0.26 | $184.58 | $184.43 | 600 |
| 11:49 AM | $184.32 | Up $0.14 | $184.33 | $184.32 | 500 |
| 11:48 AM | $184.18 | Down $ -0.10 | $184.33 | $184.18 | 400 |
| 11:47 AM | $184.28 | Down $ -0.25 | $184.40 | $184.28 | 1,600 |
| 11:46 AM | $184.53 | Up $0.08 | $184.53 | $184.38 | 800 |
| 11:45 AM | $184.45 | Up $0.15 | $184.61 | $184.40 | 1,600 |
| 11:44 AM | $184.30 | Up $0.06 | $184.43 | $184.30 | 800 |
| 11:43 AM | $184.24 | Down $ -0.32 | $184.43 | $184.24 | 1,100 |
| 11:42 AM | $184.56 | Up $0.25 | $184.56 | $184.39 | 300 |
| 11:41 AM | $184.31 | Up $0.32 | $184.31 | $184.13 | 700 |
| 11:40 AM | $183.99 | Down $ -0.04 | $184.23 | $183.99 | 1,700 |
| 11:38 AM | $184.03 | Down $ -0.22 | $184.08 | $184.02 | 500 |
| 11:38 AM | $184.03 | Up $0.00 | $184.08 | $184.02 | 0 |
| 11:37 AM | $184.25 | Up $0.12 | $184.32 | $184.06 | 1,900 |
| 11:36 AM | $184.13 | Down $ -0.09 | $184.32 | $184.13 | 900 |
| 11:34 AM | $184.22 | Down $ -0.31 | $184.57 | $184.22 | 1,200 |
| 11:34 AM | $184.22 | Up $0.00 | $184.57 | $184.22 | 0 |
| 11:33 AM | $184.53 | Up $0.18 | $184.53 | $184.35 | 900 |
| 11:32 AM | $184.35 | Up $0.30 | $184.35 | $184.14 | 900 |
| 11:31 AM | $184.05 | Up $0.21 | $184.05 | $184.00 | 400 |
| 11:30 AM | $183.84 | Down $ -0.41 | $184.31 | $183.83 | 2,300 |
| 11:29 AM | $184.25 | Up $0.27 | $184.25 | $183.97 | 800 |
| 11:28 AM | $183.98 | Down $ -0.27 | $184.44 | $183.84 | 9,000 |
| 11:27 AM | $184.25 | Up $0.17 | $184.40 | $184.06 | 1,200 |
| 11:26 AM | $184.08 | Down $ -0.33 | $184.17 | $184.08 | 900 |
| 11:25 AM | $184.42 | Down $ -0.09 | $184.42 | $184.42 | 100 |
| 11:24 AM | $184.51 | Up $0.44 | $184.51 | $184.31 | 600 |
| 11:23 AM | $184.07 | Down $ -0.09 | $184.27 | $184.07 | 300 |
| 11:22 AM | $184.16 | Down $ -0.23 | $184.66 | $183.91 | 1,400 |
| 11:21 AM | $184.39 | Down $ -0.16 | $184.58 | $184.39 | 800 |
| 11:20 AM | $184.55 | Up $0.09 | $184.56 | $184.54 | 700 |
| 11:19 AM | $184.46 | Up $0.21 | $184.46 | $184.22 | 400 |
| 11:18 AM | $184.25 | Down $ -0.31 | $184.39 | $184.25 | 400 |
| 11:17 AM | $184.56 | Up $0.30 | $184.56 | $184.27 | 600 |
| 11:16 AM | $184.26 | Down $ -0.54 | $184.73 | $184.26 | 800 |
| 11:14 AM | $184.80 | Down $ -0.07 | $184.84 | $184.50 | 1,700 |
| 11:14 AM | $184.80 | Up $0.00 | $184.84 | $184.50 | 0 |
| 11:13 AM | $184.87 | Down $ -0.22 | $184.93 | $184.87 | 300 |
| 11:12 AM | $185.09 | Up $0.14 | $185.09 | $184.93 | 600 |
| 11:11 AM | $184.95 | Down $ -0.19 | $184.98 | $184.95 | 200 |
| 11:10 AM | $185.14 | Up $0.25 | $185.14 | $185.10 | 600 |
| 11:09 AM | $184.89 | Down $ -0.17 | $185.24 | $184.89 | 1,400 |
| 11:08 AM | $185.06 | Up $0.01 | $185.06 | $184.90 | 500 |
| 11:07 AM | $185.05 | Up $0.19 | $185.05 | $184.98 | 500 |
| 11:06 AM | $184.86 | Up $0.03 | $185.05 | $184.86 | 500 |
| 11:05 AM | $184.83 | Up $0.23 | $184.86 | $184.64 | 1,200 |
| 11:04 AM | $184.60 | Down $ -0.15 | $184.60 | $184.60 | 200 |
| 11:03 AM | $184.75 | Up $0.00 | $184.75 | $184.75 | 100 |
| 11:02 AM | $184.75 | Down $ -0.34 | $184.98 | $184.75 | 1,400 |
| 10:59 AM | $185.09 | Down $ -0.60 | $185.48 | $185.09 | 1,700 |
| 10:59 AM | $185.09 | Up $0.00 | $185.48 | $185.09 | 0 |
| 10:59 AM | $185.09 | Up $0.00 | $185.48 | $185.09 | 0 |
| 10:58 AM | $185.69 | Down $ -0.29 | $185.69 | $185.67 | 200 |
| 10:57 AM | $185.98 | Up $0.14 | $185.98 | $185.85 | 700 |
| 10:56 AM | $185.84 | Up $0.00 | $185.84 | $185.55 | 1,200 |
| 10:55 AM | $185.84 | Up $0.05 | $185.84 | $185.72 | 400 |
| 10:54 AM | $185.79 | Up $0.23 | $185.79 | $185.79 | 100 |
| 10:53 AM | $185.56 | Down $ -0.06 | $185.71 | $185.49 | 1,700 |
| 10:52 AM | $185.62 | Up $0.14 | $185.62 | $185.62 | 100 |
| 10:51 AM | $185.48 | Up $0.01 | $185.48 | $185.32 | 600 |
| 10:50 AM | $185.47 | Down $ -0.16 | $185.79 | $185.47 | 800 |
| 10:49 AM | $185.63 | Up $0.17 | $185.63 | $185.61 | 200 |
| 10:48 AM | $185.46 | Down $ -0.21 | $185.67 | $185.11 | 1,300 |
| 10:47 AM | $185.67 | Up $0.24 | $185.67 | $185.63 | 200 |
| 10:46 AM | $185.43 | Down $ -0.05 | $185.52 | $185.43 | 700 |
| 10:45 AM | $185.48 | Up $0.01 | $185.71 | $185.48 | 2,600 |
| 10:44 AM | $185.47 | Up $0.00 | $185.47 | $185.47 | 200 |
| 10:43 AM | $185.47 | Up $0.20 | $185.47 | $185.47 | 100 |
| 10:42 AM | $185.27 | Down $ -0.20 | $185.61 | $185.27 | 700 |
| 10:41 AM | $185.47 | Up $0.16 | $185.47 | $185.24 | 800 |
| 10:40 AM | $185.31 | Down $ -0.23 | $185.36 | $185.31 | 200 |
| 10:39 AM | $185.54 | Up $0.15 | $185.54 | $185.35 | 500 |
| 10:38 AM | $185.39 | Up $0.11 | $185.50 | $184.97 | 1,500 |
| 10:37 AM | $185.28 | Up $0.27 | $185.34 | $185.07 | 1,400 |
| 10:36 AM | $185.01 | Up $0.01 | $185.02 | $185.01 | 500 |
| 10:35 AM | $185.00 | Up $0.03 | $185.01 | $184.76 | 700 |
| 10:34 AM | $184.97 | Up $0.22 | $184.97 | $184.85 | 1,100 |
| 10:33 AM | $184.75 | Down $ -0.49 | $185.15 | $184.75 | 1,500 |
| 10:32 AM | $185.24 | Down $ -0.09 | $185.39 | $185.24 | 800 |
| 10:31 AM | $185.33 | Up $0.30 | $185.65 | $185.05 | 1,800 |
| 10:30 AM | $185.03 | Down $ -0.62 | $185.34 | $185.03 | 900 |
| 10:29 AM | $185.65 | Up $0.14 | $186.27 | $185.58 | 9,300 |
| 10:28 AM | $185.51 | Down $ -0.20 | $185.76 | $185.49 | 1,400 |
| 10:27 AM | $185.71 | Down $ -0.07 | $185.74 | $185.32 | 3,500 |
| 10:26 AM | $185.78 | Up $0.33 | $185.78 | $185.58 | 600 |
| 10:25 AM | $185.45 | Up $0.06 | $185.48 | $185.21 | 1,000 |
| 10:24 AM | $185.39 | Up $0.05 | $185.51 | $185.27 | 1,300 |
| 10:23 AM | $185.34 | Up $0.14 | $185.35 | $185.01 | 2,100 |
| 10:22 AM | $185.20 | Down $ -0.09 | $185.62 | $185.20 | 1,000 |
| 10:21 AM | $185.29 | Up $0.23 | $185.30 | $185.07 | 700 |
| 10:20 AM | $185.06 | Down $ -0.19 | $185.57 | $185.06 | 2,100 |
| 10:19 AM | $185.25 | Up $0.02 | $185.25 | $184.98 | 1,400 |
| 10:18 AM | $185.23 | Up $0.12 | $185.39 | $185.06 | 2,500 |
| 10:17 AM | $185.11 | Up $0.17 | $185.47 | $184.92 | 2,200 |
| 10:16 AM | $184.94 | Up $0.38 | $185.07 | $184.69 | 2,900 |
| 10:15 AM | $184.56 | Down $ -0.34 | $185.01 | $184.52 | 1,800 |
| 10:14 AM | $184.90 | Up $0.45 | $184.90 | $184.00 | 2,000 |
| 10:13 AM | $184.45 | Up $0.00 | $184.80 | $184.39 | 2,000 |
| 10:12 AM | $184.45 | Up $0.11 | $184.47 | $184.18 | 1,300 |
| 10:11 AM | $184.34 | Down $ -0.23 | $184.79 | $184.34 | 1,300 |
| 10:10 AM | $184.57 | Down $ -0.07 | $184.67 | $184.36 | 2,100 |
| 10:09 AM | $184.64 | Down $ -0.29 | $184.73 | $184.38 | 2,800 |
| 10:08 AM | $184.93 | Down $ -0.10 | $185.20 | $184.86 | 800 |
| 10:07 AM | $185.04 | Up $0.13 | $185.25 | $184.98 | 800 |
| 10:06 AM | $184.91 | Up $0.33 | $185.12 | $184.64 | 1,100 |
| 10:05 AM | $184.58 | Down $ -0.51 | $185.14 | $184.58 | 1,700 |
| 10:04 AM | $185.09 | Down $ -0.28 | $185.38 | $185.09 | 600 |
| 10:03 AM | $185.37 | Up $0.13 | $185.85 | $185.20 | 2,300 |
| 10:02 AM | $185.24 | Up $0.04 | $185.24 | $184.74 | 2,000 |
| 10:01 AM | $185.20 | Down $ -0.07 | $185.53 | $185.20 | 1,400 |
| 10:00 AM | $185.27 | Down $ -0.08 | $185.75 | $185.27 | 2,000 |
| 09:59 AM | $185.35 | Down $ -0.03 | $185.63 | $185.20 | 1,100 |
| 09:58 AM | $185.38 | Down $ -0.32 | $185.57 | $185.38 | 1,000 |
| 09:57 AM | $185.70 | Down $ -0.07 | $186.00 | $185.52 | 3,000 |
| 09:56 AM | $185.77 | Down $ -0.31 | $186.15 | $185.71 | 1,100 |
| 09:55 AM | $186.08 | Up $0.37 | $186.46 | $185.85 | 1,300 |
| 09:54 AM | $185.71 | Down $ -0.83 | $186.38 | $185.71 | 1,100 |
| 09:53 AM | $186.54 | Down $ -0.31 | $187.15 | $186.54 | 2,100 |
| 09:52 AM | $186.85 | Down $ -0.53 | $187.27 | $186.85 | 900 |
| 09:51 AM | $187.38 | Down $ -0.39 | $187.83 | $187.38 | 2,000 |
| 09:50 AM | $187.77 | Up $0.12 | $188.15 | $187.61 | 3,500 |
| 09:49 AM | $187.65 | Up $0.07 | $187.97 | $187.42 | 900 |
| 09:48 AM | $187.58 | Up $0.50 | $187.70 | $186.89 | 1,600 |
| 09:47 AM | $187.08 | Up $0.27 | $187.36 | $186.55 | 3,100 |
| 09:46 AM | $186.81 | Up $0.95 | $187.16 | $185.81 | 2,600 |
| 09:45 AM | $185.86 | Down $ -0.27 | $187.02 | $185.86 | 7,800 |
| 09:44 AM | $186.14 | Down $ -0.21 | $186.36 | $186.14 | 1,000 |
| 09:43 AM | $186.34 | Down $ -0.01 | $186.60 | $186.33 | 1,400 |
| 09:42 AM | $186.35 | Down $ -0.11 | $186.35 | $185.98 | 4,900 |
| 09:41 AM | $186.46 | Up $0.00 | $186.98 | $186.46 | 400 |
| 09:40 AM | $186.46 | Up $0.46 | $186.46 | $185.74 | 1,100 |
| 09:39 AM | $186.00 | Down $ -0.55 | $186.31 | $185.87 | 700 |
| 09:38 AM | $186.55 | Down $ -0.21 | $187.30 | $186.28 | 1,600 |
| 09:37 AM | $186.76 | Up $0.11 | $187.01 | $186.35 | 500 |
| 09:36 AM | $186.65 | Down $ -0.70 | $187.07 | $186.31 | 1,600 |
| 09:35 AM | $187.35 | Up $0.54 | $187.35 | $186.83 | 1,400 |
| 09:34 AM | $186.81 | Up $0.39 | $186.81 | $186.68 | 1,500 |
| 09:32 AM | $186.42 | Up $0.50 | $186.42 | $186.35 | 600 |
| 09:32 AM | $186.42 | Up $0.00 | $186.42 | $186.35 | 0 |
| 09:31 AM | $185.92 | Up $1.66 | $185.92 | $184.28 | 800 |
| 09:30 AM | $184.27 | Up $4.63 | $184.99 | $181.87 | 7,400 |
| Previous close | $179.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2026 | $189.94 | $184.45 | $190.75 | $184.45 | 461,700 |
| 07/05/2026 | $179.63 | $185.83 | $186.01 | $178.85 | 663,600 |
| 06/05/2026 | $183.43 | $181.75 | $183.58 | $180.94 | 456,600 |
| 05/05/2026 | $170.70 | $171.21 | $171.56 | $170.25 | 345,300 |
| 04/05/2026 | $169.03 | $169.83 | $170.07 | $168.50 | 360,200 |
| 01/05/2026 | $170.85 | $169.96 | $172.08 | $169.75 | 292,400 |
| 30/04/2026 | $171.58 | $171.81 | $172.74 | $170.86 | 1,067,900 |
| 29/04/2026 | $170.84 | $171.24 | $172.01 | $169.85 | 499,800 |
| 28/04/2026 | $177.05 | $177.13 | $177.85 | $176.27 | 431,700 |
| 27/04/2026 | $186.15 | $186.11 | $187.05 | $185.48 | 446,700 |
| 24/04/2026 | $190.47 | $192.53 | $192.63 | $190.06 | 344,800 |
| 23/04/2026 | $193.99 | $196.02 | $196.36 | $190.52 | 588,100 |
| 22/04/2026 | $198.03 | $197.72 | $198.41 | $196.68 | 559,200 |
| 21/04/2026 | $194.00 | $196.94 | $197.51 | $192.82 | 958,000 |
| 20/04/2026 | $203.68 | $202.99 | $204.34 | $201.69 | 463,200 |
| 17/04/2026 | $208.71 | $209.40 | $209.86 | $206.53 | 499,900 |
| 16/04/2026 | $198.48 | $201.06 | $201.11 | $197.75 | 452,300 |
| 15/04/2026 | $203.05 | $202.52 | $204.01 | $202.00 | 571,500 |
| 14/04/2026 | $203.57 | $202.54 | $203.86 | $202.25 | 444,500 |
| 13/04/2026 | $199.81 | $198.62 | $201.30 | $198.43 | 495,500 |
| 10/04/2026 | $200.24 | $199.08 | $200.42 | $198.39 | 607,500 |
| 09/04/2026 | $194.76 | $195.29 | $197.85 | $194.57 | 540,600 |
| 08/04/2026 | $194.14 | $196.02 | $196.54 | $191.67 | 514,500 |
| 07/04/2026 | $189.07 | $187.33 | $189.19 | $185.91 | 370,800 |
| 06/04/2026 | $186.61 | $187.58 | $188.30 | $186.57 | 281,200 |
| 02/04/2026 | $188.85 | $188.64 | $190.45 | $187.80 | 376,100 |
| 01/04/2026 | $190.12 | $191.64 | $192.19 | $189.49 | 631,400 |
| 31/03/2026 | $182.60 | $178.42 | $183.24 | $178.35 | 761,700 |
| 30/03/2026 | $172.30 | $175.56 | $175.63 | $170.53 | 1,041,400 |
| 27/03/2026 | $172.65 | $171.79 | $173.36 | $171.18 | 1,066,900 |
Graphs are not available, please refer to the detailed table