Find a quote
WHEATON PRECIOUS METALS CORP
161.74 Up 0.24 (0.15 %)
Delayed : 2025/12/12 17:40:00
- Previous close $161.50
- Opening $163.90
- Today High $165.75
- Today Low $160.48
- Price Bid $160.86
- Price Ask $160.86
- 52 Weeks High $165.75
- 52 Weeks Low $79.88
- Size Bid 6
- Size Ask 51
- Volume 815,469
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $161.74 | Down $ -0.03 | $161.74 | $161.74 | 348,100 |
| 03:59 PM | $161.77 | Down $ -0.07 | $161.91 | $161.76 | 10,900 |
| 03:58 PM | $161.84 | Up $0.06 | $161.86 | $161.76 | 5,300 |
| 03:57 PM | $161.78 | Down $ -0.23 | $161.97 | $161.78 | 5,600 |
| 03:56 PM | $162.01 | Up $0.02 | $162.06 | $161.82 | 3,000 |
| 03:55 PM | $161.99 | Down $ -0.18 | $162.28 | $161.90 | 4,500 |
| 03:54 PM | $162.17 | Up $0.04 | $162.21 | $162.05 | 3,400 |
| 03:53 PM | $162.13 | Down $ -0.09 | $162.26 | $162.13 | 900 |
| 03:52 PM | $162.22 | Up $0.04 | $162.32 | $162.20 | 3,700 |
| 03:51 PM | $162.18 | Down $ -0.04 | $162.18 | $162.13 | 1,100 |
| 03:50 PM | $162.22 | Down $ -0.34 | $162.51 | $162.22 | 4,200 |
| 03:49 PM | $162.56 | Down $ -0.28 | $162.76 | $162.53 | 3,300 |
| 03:48 PM | $162.84 | Down $ -0.08 | $162.85 | $162.84 | 200 |
| 03:47 PM | $162.92 | Up $0.10 | $162.92 | $162.86 | 1,300 |
| 03:46 PM | $162.82 | Up $0.23 | $162.82 | $162.60 | 800 |
| 03:45 PM | $162.59 | Down $ -0.11 | $162.74 | $162.59 | 2,100 |
| 03:44 PM | $162.70 | Up $0.06 | $162.75 | $162.68 | 900 |
| 03:43 PM | $162.64 | Down $ -0.02 | $162.68 | $162.64 | 200 |
| 03:42 PM | $162.66 | Down $ -0.04 | $162.73 | $162.62 | 900 |
| 03:41 PM | $162.70 | Down $ -0.02 | $162.73 | $162.64 | 600 |
| 03:40 PM | $162.72 | Up $0.14 | $162.72 | $162.65 | 300 |
| 03:39 PM | $162.58 | Up $0.14 | $162.58 | $162.45 | 1,900 |
| 03:38 PM | $162.44 | Down $ -0.01 | $162.46 | $162.41 | 700 |
| 03:37 PM | $162.45 | Up $0.07 | $162.51 | $162.45 | 1,200 |
| 03:36 PM | $162.38 | Down $ -0.11 | $162.46 | $162.38 | 900 |
| 03:35 PM | $162.49 | Down $ -0.02 | $162.49 | $162.49 | 100 |
| 03:34 PM | $162.51 | Down $ -0.08 | $162.54 | $162.48 | 900 |
| 03:33 PM | $162.59 | Up $0.05 | $162.59 | $162.59 | 100 |
| 03:32 PM | $162.54 | Up $0.01 | $162.54 | $162.42 | 800 |
| 03:31 PM | $162.53 | Down $ -0.02 | $162.60 | $162.44 | 1,100 |
| 03:30 PM | $162.55 | Down $ -0.01 | $162.55 | $162.51 | 700 |
| 03:29 PM | $162.56 | Down $ -0.15 | $162.69 | $162.56 | 700 |
| 03:27 PM | $162.71 | Up $0.07 | $162.72 | $162.65 | 400 |
| 03:27 PM | $162.71 | Up $0.00 | $162.72 | $162.65 | 0 |
| 03:26 PM | $162.64 | Down $ -0.10 | $162.77 | $162.64 | 1,800 |
| 03:25 PM | $162.74 | Down $ -0.08 | $162.80 | $162.73 | 600 |
| 03:24 PM | $162.82 | Up $0.02 | $162.82 | $162.81 | 500 |
| 03:23 PM | $162.80 | Down $ -0.20 | $162.99 | $162.80 | 2,500 |
| 03:21 PM | $163.00 | Up $0.05 | $163.00 | $162.97 | 300 |
| 03:21 PM | $163.00 | Up $0.00 | $163.00 | $162.97 | 0 |
| 03:20 PM | $162.95 | Up $0.04 | $162.95 | $162.84 | 1,100 |
| 03:18 PM | $162.91 | Up $0.02 | $162.91 | $162.81 | 200 |
| 03:18 PM | $162.91 | Up $0.00 | $162.91 | $162.81 | 0 |
| 03:15 PM | $162.89 | Up $0.01 | $162.89 | $162.82 | 1,800 |
| 03:15 PM | $162.89 | Up $0.00 | $162.89 | $162.82 | 0 |
| 03:15 PM | $162.89 | Up $0.00 | $162.89 | $162.82 | 0 |
| 03:13 PM | $162.88 | Down $ -0.01 | $162.88 | $162.88 | 800 |
| 03:13 PM | $162.88 | Up $0.00 | $162.88 | $162.88 | 0 |
| 03:12 PM | $162.89 | Up $0.00 | $162.93 | $162.85 | 1,000 |
| 03:11 PM | $162.89 | Down $ -0.04 | $162.89 | $162.89 | 100 |
| 03:10 PM | $162.93 | Down $ -0.05 | $162.99 | $162.93 | 700 |
| 03:09 PM | $162.98 | Down $ -0.02 | $162.98 | $162.89 | 900 |
| 03:08 PM | $163.00 | Up $0.00 | $163.00 | $162.95 | 800 |
| 03:07 PM | $163.00 | Up $0.02 | $163.03 | $162.98 | 600 |
| 03:06 PM | $162.98 | Up $0.05 | $162.98 | $162.98 | 400 |
| 03:05 PM | $162.93 | Up $0.04 | $162.93 | $162.93 | 100 |
| 03:04 PM | $162.89 | Up $0.06 | $162.89 | $162.87 | 400 |
| 03:03 PM | $162.83 | Up $0.00 | $162.83 | $162.79 | 1,000 |
| 03:02 PM | $162.83 | Up $0.04 | $162.83 | $162.83 | 100 |
| 03:01 PM | $162.79 | Up $0.03 | $162.79 | $162.74 | 300 |
| 03:00 PM | $162.76 | Up $0.01 | $162.76 | $162.73 | 400 |
| 02:59 PM | $162.75 | Up $0.06 | $162.75 | $162.73 | 500 |
| 02:57 PM | $162.69 | Up $0.02 | $162.69 | $162.69 | 100 |
| 02:57 PM | $162.69 | Up $0.00 | $162.69 | $162.69 | 0 |
| 02:56 PM | $162.67 | Down $ -0.07 | $162.67 | $162.67 | 100 |
| 02:54 PM | $162.74 | Up $0.18 | $162.74 | $162.62 | 700 |
| 02:54 PM | $162.74 | Up $0.00 | $162.74 | $162.62 | 0 |
| 02:53 PM | $162.56 | Up $0.00 | $162.59 | $162.56 | 700 |
| 02:52 PM | $162.56 | Down $ -0.04 | $162.56 | $162.48 | 1,500 |
| 02:50 PM | $162.60 | Up $0.07 | $162.60 | $162.57 | 900 |
| 02:50 PM | $162.60 | Up $0.00 | $162.60 | $162.57 | 0 |
| 02:48 PM | $162.53 | Down $ -0.15 | $162.67 | $162.53 | 800 |
| 02:48 PM | $162.53 | Up $0.00 | $162.67 | $162.53 | 0 |
| 02:46 PM | $162.68 | Down $ -0.10 | $162.73 | $162.66 | 500 |
| 02:46 PM | $162.68 | Up $0.00 | $162.73 | $162.66 | 0 |
| 02:45 PM | $162.78 | Up $0.03 | $162.78 | $162.78 | 300 |
| 02:42 PM | $162.75 | Down $ -0.13 | $162.81 | $162.74 | 1,200 |
| 02:42 PM | $162.75 | Up $0.00 | $162.81 | $162.74 | 0 |
| 02:42 PM | $162.75 | Up $0.00 | $162.81 | $162.74 | 0 |
| 02:41 PM | $162.88 | Up $0.04 | $162.88 | $162.87 | 200 |
| 02:40 PM | $162.84 | Up $0.10 | $162.84 | $162.75 | 600 |
| 02:39 PM | $162.74 | Up $0.05 | $162.74 | $162.73 | 400 |
| 02:37 PM | $162.70 | Down $ -0.12 | $162.70 | $162.66 | 700 |
| 02:37 PM | $162.70 | Up $0.00 | $162.70 | $162.66 | 0 |
| 02:36 PM | $162.81 | Down $ -0.02 | $162.87 | $162.81 | 500 |
| 02:35 PM | $162.83 | Up $0.04 | $162.83 | $162.70 | 700 |
| 02:34 PM | $162.79 | Down $ -0.16 | $162.95 | $162.78 | 1,900 |
| 02:33 PM | $162.95 | Up $0.05 | $162.95 | $162.88 | 600 |
| 02:32 PM | $162.90 | Down $ -0.01 | $162.90 | $162.90 | 500 |
| 02:31 PM | $162.91 | Up $0.02 | $162.91 | $162.83 | 800 |
| 02:30 PM | $162.89 | Up $0.05 | $162.90 | $162.86 | 500 |
| 02:29 PM | $162.84 | Up $0.07 | $162.84 | $162.82 | 1,200 |
| 02:28 PM | $162.77 | Down $ -0.04 | $162.81 | $162.77 | 800 |
| 02:27 PM | $162.81 | Down $0.00 | $162.83 | $162.77 | 1,300 |
| 02:26 PM | $162.82 | Down $ -0.03 | $162.82 | $162.82 | 200 |
| 02:25 PM | $162.85 | Up $0.01 | $162.86 | $162.76 | 900 |
| 02:23 PM | $162.84 | Down $ -0.02 | $162.84 | $162.75 | 300 |
| 02:23 PM | $162.84 | Up $0.00 | $162.84 | $162.75 | 0 |
| 02:21 PM | $162.86 | Down $ -0.08 | $162.99 | $162.85 | 1,300 |
| 02:21 PM | $162.86 | Up $0.00 | $162.99 | $162.85 | 0 |
| 02:20 PM | $162.94 | Up $0.08 | $162.94 | $162.91 | 200 |
| 02:19 PM | $162.86 | Up $0.03 | $162.88 | $162.85 | 700 |
| 02:18 PM | $162.83 | Up $0.04 | $162.83 | $162.80 | 300 |
| 02:16 PM | $162.79 | Up $0.01 | $162.79 | $162.77 | 300 |
| 02:16 PM | $162.79 | Up $0.00 | $162.79 | $162.77 | 0 |
| 02:15 PM | $162.78 | Down $ -0.03 | $162.78 | $162.77 | 500 |
| 02:14 PM | $162.82 | Down $ -0.05 | $162.82 | $162.78 | 600 |
| 02:13 PM | $162.86 | Down $ -0.02 | $162.86 | $162.80 | 200 |
| 02:12 PM | $162.88 | Down $ -0.10 | $162.88 | $162.88 | 600 |
| 02:10 PM | $162.98 | Up $0.13 | $162.98 | $162.78 | 1,100 |
| 02:10 PM | $162.98 | Up $0.00 | $162.98 | $162.78 | 0 |
| 02:09 PM | $162.86 | Up $0.05 | $162.86 | $162.84 | 200 |
| 02:08 PM | $162.80 | Down $ -0.30 | $163.15 | $162.80 | 1,600 |
| 02:07 PM | $163.10 | Down $ -0.13 | $163.23 | $163.10 | 1,000 |
| 02:06 PM | $163.23 | Down $ -0.04 | $163.23 | $163.23 | 700 |
| 02:05 PM | $163.27 | Up $0.14 | $163.27 | $163.19 | 1,100 |
| 02:03 PM | $163.13 | Up $0.07 | $163.13 | $163.12 | 500 |
| 02:03 PM | $163.13 | Up $0.00 | $163.13 | $163.12 | 0 |
| 02:02 PM | $163.06 | Down $ -0.18 | $163.06 | $163.06 | 200 |
| 02:01 PM | $163.24 | Down $ -0.01 | $163.28 | $163.24 | 1,200 |
| 01:59 PM | $163.25 | Up $0.05 | $163.25 | $163.25 | 200 |
| 01:59 PM | $163.25 | Up $0.00 | $163.25 | $163.25 | 0 |
| 01:58 PM | $163.20 | Up $0.06 | $163.23 | $163.10 | 1,400 |
| 01:57 PM | $163.14 | Down $ -0.05 | $163.18 | $163.14 | 300 |
| 01:56 PM | $163.19 | Up $0.00 | $163.19 | $163.18 | 600 |
| 01:55 PM | $163.18 | Down $ -0.10 | $163.28 | $163.18 | 2,700 |
| 01:54 PM | $163.28 | Down $ -0.04 | $163.28 | $163.28 | 300 |
| 01:53 PM | $163.32 | Up $0.03 | $163.32 | $163.29 | 400 |
| 01:52 PM | $163.29 | Up $0.04 | $163.29 | $163.24 | 600 |
| 01:51 PM | $163.25 | Up $0.09 | $163.25 | $163.18 | 700 |
| 01:48 PM | $163.16 | Up $0.11 | $163.16 | $163.16 | 200 |
| 01:48 PM | $163.16 | Up $0.00 | $163.16 | $163.16 | 0 |
| 01:48 PM | $163.16 | Up $0.00 | $163.16 | $163.16 | 0 |
| 01:47 PM | $163.05 | Up $0.01 | $163.05 | $163.05 | 100 |
| 01:46 PM | $163.05 | Down $ -0.01 | $163.11 | $163.05 | 200 |
| 01:45 PM | $163.05 | Up $0.01 | $163.05 | $163.03 | 900 |
| 01:44 PM | $163.04 | Down $ -0.01 | $163.04 | $163.00 | 1,500 |
| 01:43 PM | $163.05 | Down $ -0.34 | $163.34 | $163.05 | 1,800 |
| 01:39 PM | $163.39 | Up $0.09 | $163.39 | $163.31 | 1,000 |
| 01:39 PM | $163.39 | Up $0.00 | $163.39 | $163.31 | 0 |
| 01:39 PM | $163.39 | Up $0.00 | $163.39 | $163.31 | 0 |
| 01:39 PM | $163.39 | Up $0.00 | $163.39 | $163.31 | 0 |
| 01:38 PM | $163.30 | Up $0.04 | $163.30 | $163.30 | 100 |
| 01:37 PM | $163.26 | Up $0.16 | $163.26 | $163.23 | 500 |
| 01:35 PM | $163.10 | Down $ -0.20 | $163.36 | $163.09 | 2,300 |
| 01:35 PM | $163.10 | Up $0.00 | $163.36 | $163.09 | 0 |
| 01:33 PM | $163.30 | Up $0.06 | $163.30 | $163.27 | 500 |
| 01:33 PM | $163.30 | Up $0.00 | $163.30 | $163.27 | 0 |
| 01:32 PM | $163.24 | Up $0.06 | $163.24 | $163.18 | 1,300 |
| 01:31 PM | $163.18 | Up $0.06 | $163.18 | $163.11 | 500 |
| 01:30 PM | $163.12 | Down $ -0.03 | $163.16 | $163.11 | 1,000 |
| 01:29 PM | $163.15 | Up $0.10 | $163.15 | $163.05 | 5,200 |
| 01:28 PM | $163.05 | Up $0.11 | $163.22 | $163.05 | 4,300 |
| 01:24 PM | $162.94 | Down $ -0.13 | $163.07 | $162.94 | 1,300 |
| 01:24 PM | $162.94 | Up $0.00 | $163.07 | $162.94 | 0 |
| 01:24 PM | $162.94 | Up $0.00 | $163.07 | $162.94 | 0 |
| 01:24 PM | $162.94 | Up $0.00 | $163.07 | $162.94 | 0 |
| 01:23 PM | $163.07 | Down $ -0.06 | $163.07 | $163.01 | 300 |
| 01:22 PM | $163.13 | Up $0.07 | $163.13 | $163.12 | 1,700 |
| 01:21 PM | $163.06 | Down $ -0.11 | $163.07 | $163.05 | 800 |
| 01:20 PM | $163.17 | Up $0.03 | $163.17 | $163.05 | 200 |
| 01:19 PM | $163.14 | Up $0.12 | $163.14 | $162.98 | 2,100 |
| 01:18 PM | $163.02 | Up $0.11 | $163.02 | $162.89 | 1,400 |
| 01:17 PM | $162.91 | Up $0.00 | $162.91 | $162.90 | 600 |
| 01:16 PM | $162.91 | Up $0.13 | $162.91 | $162.83 | 600 |
| 01:15 PM | $162.78 | Up $0.00 | $162.96 | $162.78 | 1,900 |
| 01:13 PM | $162.78 | Down $ -0.08 | $162.78 | $162.78 | 100 |
| 01:13 PM | $162.78 | Up $0.00 | $162.78 | $162.78 | 0 |
| 01:12 PM | $162.86 | Up $0.20 | $162.86 | $162.73 | 2,300 |
| 01:10 PM | $162.66 | Up $0.13 | $162.66 | $162.56 | 1,200 |
| 01:10 PM | $162.66 | Up $0.00 | $162.66 | $162.56 | 0 |
| 01:05 PM | $162.53 | Down $ -0.01 | $162.53 | $162.52 | 400 |
| 01:05 PM | $162.53 | Up $0.00 | $162.53 | $162.52 | 0 |
| 01:05 PM | $162.53 | Up $0.00 | $162.53 | $162.52 | 0 |
| 01:05 PM | $162.53 | Up $0.00 | $162.53 | $162.52 | 0 |
| 01:05 PM | $162.53 | Up $0.00 | $162.53 | $162.52 | 0 |
| 01:03 PM | $162.54 | Up $0.08 | $162.54 | $162.54 | 200 |
| 01:03 PM | $162.54 | Up $0.00 | $162.54 | $162.54 | 0 |
| 01:02 PM | $162.46 | Down $ -0.06 | $162.47 | $162.38 | 600 |
| 01:01 PM | $162.52 | Down $ -0.05 | $162.52 | $162.33 | 1,500 |
| 01:00 PM | $162.57 | Down $ -0.25 | $162.86 | $162.57 | 1,100 |
| 12:59 PM | $162.82 | Up $0.07 | $162.82 | $162.82 | 100 |
| 12:58 PM | $162.75 | Up $0.30 | $162.75 | $162.57 | 1,800 |
| 12:57 PM | $162.45 | Down $ -0.14 | $162.59 | $162.45 | 700 |
| 12:56 PM | $162.59 | Down $ -0.15 | $162.80 | $162.59 | 2,500 |
| 12:55 PM | $162.74 | Down $ -0.05 | $162.74 | $162.72 | 600 |
| 12:54 PM | $162.79 | Up $0.08 | $162.79 | $162.78 | 500 |
| 12:53 PM | $162.71 | Up $0.12 | $162.71 | $162.64 | 500 |
| 12:52 PM | $162.59 | Down $ -0.08 | $162.59 | $162.46 | 900 |
| 12:51 PM | $162.67 | Up $0.11 | $162.67 | $162.62 | 700 |
| 12:50 PM | $162.56 | Down $ -0.10 | $162.56 | $162.40 | 2,000 |
| 12:49 PM | $162.66 | Up $0.25 | $162.66 | $162.37 | 1,300 |
| 12:48 PM | $162.41 | Down $ -0.16 | $162.51 | $162.41 | 800 |
| 12:47 PM | $162.57 | Up $0.22 | $162.57 | $162.53 | 700 |
| 12:46 PM | $162.35 | Up $0.04 | $162.49 | $162.35 | 2,200 |
| 12:45 PM | $162.31 | Up $0.07 | $162.41 | $162.31 | 1,200 |
| 12:44 PM | $162.24 | Up $0.03 | $162.24 | $162.21 | 400 |
| 12:43 PM | $162.21 | Up $0.25 | $162.21 | $162.11 | 1,900 |
| 12:41 PM | $161.96 | Up $0.14 | $161.96 | $161.86 | 600 |
| 12:41 PM | $161.96 | Up $0.00 | $161.96 | $161.86 | 0 |
| 12:40 PM | $161.82 | Up $0.08 | $161.82 | $161.79 | 700 |
| 12:39 PM | $161.74 | Down $ -0.07 | $161.75 | $161.74 | 700 |
| 12:37 PM | $161.81 | Up $0.18 | $161.81 | $161.64 | 1,900 |
| 12:37 PM | $161.81 | Up $0.00 | $161.81 | $161.64 | 0 |
| 12:36 PM | $161.63 | Up $0.16 | $161.63 | $161.61 | 600 |
| 12:35 PM | $161.47 | Down $ -0.21 | $161.61 | $161.47 | 800 |
| 12:34 PM | $161.68 | Down $ -0.02 | $161.76 | $161.68 | 1,500 |
| 12:33 PM | $161.70 | Up $0.19 | $161.70 | $161.65 | 600 |
| 12:32 PM | $161.51 | Up $0.01 | $161.62 | $161.51 | 1,000 |
| 12:30 PM | $161.50 | Down $ -0.04 | $161.65 | $161.49 | 1,800 |
| 12:30 PM | $161.50 | Up $0.00 | $161.65 | $161.49 | 0 |
| 12:29 PM | $161.54 | Up $0.02 | $161.54 | $161.54 | 500 |
| 12:27 PM | $161.52 | Down $ -0.08 | $161.63 | $161.52 | 1,100 |
| 12:27 PM | $161.52 | Up $0.00 | $161.63 | $161.52 | 0 |
| 12:26 PM | $161.60 | Down $ -0.10 | $161.64 | $161.60 | 1,100 |
| 12:25 PM | $161.70 | Down $ -0.12 | $161.84 | $161.70 | 1,800 |
| 12:24 PM | $161.82 | Up $0.33 | $161.82 | $161.67 | 800 |
| 12:22 PM | $161.49 | Up $0.11 | $161.49 | $161.30 | 700 |
| 12:22 PM | $161.49 | Up $0.00 | $161.49 | $161.30 | 0 |
| 12:21 PM | $161.38 | Down $ -0.05 | $161.38 | $161.37 | 600 |
| 12:20 PM | $161.43 | Up $0.09 | $161.43 | $161.32 | 1,000 |
| 12:19 PM | $161.34 | Up $0.07 | $161.34 | $161.34 | 300 |
| 12:18 PM | $161.27 | Up $0.04 | $161.27 | $161.27 | 200 |
| 12:17 PM | $161.23 | Up $0.09 | $161.23 | $161.00 | 800 |
| 12:16 PM | $161.14 | Down $ -0.04 | $161.24 | $161.10 | 3,300 |
| 12:15 PM | $161.18 | Up $0.23 | $161.18 | $161.01 | 1,100 |
| 12:14 PM | $160.95 | Up $0.00 | $161.07 | $160.95 | 1,000 |
| 12:13 PM | $160.95 | Down $ -0.23 | $161.22 | $160.95 | 1,500 |
| 12:12 PM | $161.18 | Up $0.03 | $161.18 | $161.17 | 300 |
| 12:11 PM | $161.15 | Up $0.09 | $161.15 | $161.05 | 1,000 |
| 12:10 PM | $161.06 | Up $0.24 | $161.06 | $160.95 | 1,700 |
| 12:09 PM | $160.82 | Down $ -0.21 | $160.94 | $160.81 | 2,000 |
| 12:08 PM | $161.03 | Up $0.03 | $161.03 | $161.03 | 200 |
| 12:07 PM | $161.00 | Down $ -0.19 | $161.08 | $160.87 | 1,500 |
| 12:06 PM | $161.19 | Down $ -0.06 | $161.28 | $161.19 | 200 |
| 12:05 PM | $161.25 | Up $0.17 | $161.25 | $161.16 | 600 |
| 12:04 PM | $161.08 | Down $ -0.26 | $161.24 | $161.08 | 500 |
| 12:03 PM | $161.34 | Down $ -0.04 | $161.38 | $161.24 | 500 |
| 12:02 PM | $161.38 | Down $ -0.18 | $161.65 | $161.38 | 700 |
| 12:01 PM | $161.56 | Up $0.28 | $161.56 | $161.38 | 1,100 |
| 12:00 PM | $161.28 | Down $ -0.08 | $161.38 | $161.20 | 300 |
| 11:59 AM | $161.36 | Up $0.29 | $161.36 | $161.19 | 600 |
| 11:58 AM | $161.07 | Up $0.07 | $161.07 | $161.07 | 400 |
| 11:57 AM | $161.00 | Up $0.34 | $161.00 | $160.66 | 1,900 |
| 11:56 AM | $160.66 | Up $0.06 | $160.74 | $160.66 | 600 |
| 11:55 AM | $160.61 | Down $ -0.05 | $160.74 | $160.61 | 1,600 |
| 11:54 AM | $160.65 | Up $0.07 | $160.65 | $160.65 | 200 |
| 11:53 AM | $160.58 | Down $ -0.28 | $160.81 | $160.58 | 2,300 |
| 11:52 AM | $160.87 | Down $ -0.09 | $160.87 | $160.87 | 100 |
| 11:51 AM | $160.96 | Up $0.07 | $160.96 | $160.73 | 1,100 |
| 11:50 AM | $160.89 | Down $ -0.21 | $161.12 | $160.88 | 3,300 |
| 11:49 AM | $161.10 | Up $0.02 | $161.14 | $160.96 | 1,400 |
| 11:48 AM | $161.08 | Down $ -0.04 | $161.08 | $161.08 | 100 |
| 11:47 AM | $161.12 | Up $0.14 | $161.12 | $161.00 | 1,100 |
| 11:46 AM | $160.98 | Up $0.06 | $160.98 | $160.97 | 400 |
| 11:45 AM | $160.92 | Down $ -0.05 | $161.06 | $160.82 | 1,100 |
| 11:44 AM | $160.97 | Up $0.27 | $160.97 | $160.74 | 1,000 |
| 11:43 AM | $160.70 | Up $0.18 | $160.70 | $160.48 | 3,000 |
| 11:42 AM | $160.52 | Down $ -0.56 | $161.01 | $160.52 | 6,600 |
| 11:41 AM | $161.08 | Down $ -0.05 | $161.22 | $161.08 | 1,000 |
| 11:40 AM | $161.13 | Up $0.12 | $161.13 | $160.77 | 4,800 |
| 11:39 AM | $161.01 | Up $0.31 | $161.03 | $160.81 | 3,300 |
| 11:38 AM | $160.70 | Down $ -0.07 | $160.70 | $160.70 | 100 |
| 11:37 AM | $160.77 | Down $ -0.05 | $160.94 | $160.77 | 400 |
| 11:36 AM | $160.82 | Down $ -0.18 | $161.20 | $160.82 | 1,700 |
| 11:35 AM | $161.00 | Down $ -0.06 | $161.14 | $161.00 | 2,800 |
| 11:34 AM | $161.06 | Down $ -0.27 | $161.15 | $161.06 | 300 |
| 11:33 AM | $161.33 | Up $0.17 | $161.33 | $161.23 | 400 |
| 11:32 AM | $161.16 | Up $0.03 | $161.25 | $161.16 | 1,300 |
| 11:31 AM | $161.13 | Down $ -0.24 | $161.30 | $161.13 | 1,200 |
| 11:30 AM | $161.37 | Up $0.03 | $161.37 | $161.20 | 900 |
| 11:29 AM | $161.34 | Up $0.03 | $161.34 | $161.20 | 400 |
| 11:28 AM | $161.31 | Up $0.13 | $161.31 | $161.18 | 800 |
| 11:27 AM | $161.18 | Up $0.13 | $161.27 | $161.18 | 1,500 |
| 11:26 AM | $161.05 | Up $0.09 | $161.22 | $161.02 | 1,200 |
| 11:25 AM | $160.96 | Up $0.10 | $161.02 | $160.82 | 1,100 |
| 11:24 AM | $160.86 | Down $ -0.03 | $160.99 | $160.86 | 500 |
| 11:23 AM | $160.89 | Down $ -0.09 | $161.09 | $160.88 | 1,600 |
| 11:22 AM | $160.98 | Up $0.45 | $160.98 | $160.60 | 1,800 |
| 11:21 AM | $160.53 | Down $ -0.82 | $161.35 | $160.53 | 9,500 |
| 11:20 AM | $161.35 | Down $ -0.14 | $161.68 | $161.35 | 1,200 |
| 11:19 AM | $161.49 | Down $ -0.21 | $161.70 | $161.35 | 2,100 |
| 11:18 AM | $161.70 | Down $ -0.27 | $161.88 | $161.70 | 400 |
| 11:17 AM | $161.97 | Down $ -0.09 | $162.19 | $161.97 | 1,200 |
| 11:16 AM | $162.06 | Down $ -0.16 | $162.19 | $162.06 | 800 |
| 11:15 AM | $162.22 | Up $0.19 | $162.28 | $161.95 | 1,200 |
| 11:14 AM | $162.03 | Up $0.13 | $162.04 | $161.86 | 900 |
| 11:13 AM | $161.90 | Down $ -0.26 | $162.17 | $161.90 | 1,200 |
| 11:12 AM | $162.16 | Up $0.67 | $162.16 | $161.51 | 3,700 |
| 11:11 AM | $161.49 | Up $0.09 | $161.57 | $161.45 | 2,100 |
| 11:10 AM | $161.40 | Down $ -0.09 | $161.57 | $161.40 | 1,100 |
| 11:09 AM | $161.49 | Up $0.09 | $161.49 | $161.35 | 700 |
| 11:08 AM | $161.40 | Down $ -0.11 | $161.59 | $161.40 | 1,000 |
| 11:07 AM | $161.51 | Down $ -0.49 | $162.12 | $161.51 | 6,200 |
| 11:06 AM | $162.00 | Down $ -0.01 | $162.14 | $162.00 | 1,200 |
| 11:05 AM | $162.01 | Up $0.20 | $162.18 | $161.85 | 2,400 |
| 11:04 AM | $161.81 | Down $ -0.06 | $161.89 | $161.79 | 1,300 |
| 11:03 AM | $161.87 | Down $ -0.02 | $161.87 | $161.55 | 1,400 |
| 11:02 AM | $161.89 | Down $ -0.35 | $162.14 | $161.89 | 1,000 |
| 11:01 AM | $162.24 | Down $ -0.33 | $162.50 | $162.24 | 1,000 |
| 11:00 AM | $162.57 | Up $0.20 | $162.76 | $162.57 | 1,800 |
| 10:59 AM | $162.37 | Up $0.04 | $162.56 | $162.26 | 1,700 |
| 10:58 AM | $162.33 | Down $ -0.42 | $162.70 | $162.21 | 2,200 |
| 10:57 AM | $162.75 | Down $ -0.03 | $162.89 | $162.75 | 500 |
| 10:56 AM | $162.78 | Down $ -0.04 | $163.05 | $162.78 | 400 |
| 10:55 AM | $162.82 | Down $ -0.38 | $163.11 | $162.82 | 900 |
| 10:54 AM | $163.20 | Down $ -0.14 | $163.29 | $163.17 | 800 |
| 10:53 AM | $163.34 | Down $ -0.51 | $163.73 | $163.34 | 1,000 |
| 10:52 AM | $163.85 | Up $0.07 | $163.85 | $163.81 | 900 |
| 10:51 AM | $163.78 | Down $ -0.14 | $163.78 | $163.69 | 800 |
| 10:50 AM | $163.92 | Down $ -0.05 | $164.21 | $163.92 | 1,400 |
| 10:48 AM | $163.97 | Down $ -0.05 | $164.12 | $163.97 | 300 |
| 10:48 AM | $163.97 | Up $0.00 | $164.12 | $163.97 | 0 |
| 10:47 AM | $164.02 | Up $0.06 | $164.02 | $163.88 | 900 |
| 10:46 AM | $163.96 | Down $ -0.05 | $164.12 | $163.96 | 400 |
| 10:45 AM | $164.01 | Up $0.09 | $164.01 | $163.99 | 300 |
| 10:44 AM | $163.92 | Up $0.20 | $163.92 | $163.71 | 1,100 |
| 10:43 AM | $163.72 | Up $0.07 | $163.72 | $163.49 | 2,100 |
| 10:42 AM | $163.65 | Down $ -0.16 | $163.90 | $163.65 | 1,500 |
| 10:41 AM | $163.81 | Up $0.12 | $163.81 | $163.61 | 1,800 |
| 10:40 AM | $163.69 | Down $ -0.20 | $163.80 | $163.58 | 4,100 |
| 10:39 AM | $163.89 | Up $0.18 | $163.89 | $163.84 | 200 |
| 10:38 AM | $163.71 | Up $0.35 | $163.71 | $163.41 | 600 |
| 10:37 AM | $163.36 | Up $0.20 | $163.38 | $163.21 | 800 |
| 10:36 AM | $163.16 | Up $0.16 | $163.16 | $162.84 | 2,500 |
| 10:35 AM | $163.00 | Down $ -0.21 | $163.09 | $162.90 | 1,500 |
| 10:34 AM | $163.21 | Down $ -0.10 | $163.44 | $163.21 | 2,400 |
| 10:33 AM | $163.31 | Down $ -0.14 | $163.32 | $163.21 | 1,900 |
| 10:32 AM | $163.45 | Up $0.09 | $163.49 | $163.43 | 400 |
| 10:31 AM | $163.36 | Up $0.15 | $163.39 | $163.22 | 2,400 |
| 10:30 AM | $163.21 | Up $0.20 | $163.21 | $162.76 | 3,800 |
| 10:29 AM | $163.01 | Down $ -0.10 | $163.15 | $162.95 | 1,800 |
| 10:28 AM | $163.11 | Down $ -0.26 | $163.37 | $163.11 | 2,800 |
| 10:27 AM | $163.37 | Up $0.09 | $163.54 | $163.32 | 1,100 |
| 10:26 AM | $163.28 | Down $ -0.09 | $163.28 | $163.14 | 1,000 |
| 10:25 AM | $163.37 | Down $ -0.26 | $163.68 | $163.37 | 1,300 |
| 10:24 AM | $163.63 | Down $ -0.57 | $164.09 | $163.62 | 800 |
| 10:23 AM | $164.20 | Up $0.08 | $164.42 | $164.20 | 1,500 |
| 10:22 AM | $164.12 | Up $0.12 | $164.42 | $164.08 | 2,900 |
| 10:21 AM | $164.00 | Down $ -0.43 | $164.62 | $164.00 | 3,200 |
| 10:20 AM | $164.43 | Down $ -0.21 | $164.69 | $164.34 | 3,100 |
| 10:19 AM | $164.64 | Down $ -0.37 | $164.86 | $164.64 | 700 |
| 10:18 AM | $165.01 | Down $ -0.14 | $165.05 | $164.72 | 1,400 |
| 10:17 AM | $165.15 | Down $ -0.05 | $165.21 | $165.02 | 1,100 |
| 10:16 AM | $165.20 | Up $0.01 | $165.20 | $165.02 | 1,700 |
| 10:15 AM | $165.19 | Up $0.08 | $165.45 | $165.19 | 1,500 |
| 10:14 AM | $165.11 | Down $ -0.18 | $165.11 | $165.11 | 200 |
| 10:13 AM | $165.29 | Down $ -0.04 | $165.33 | $165.13 | 2,100 |
| 10:12 AM | $165.33 | Down $ -0.23 | $165.73 | $165.33 | 1,600 |
| 10:11 AM | $165.56 | Down $ -0.02 | $165.69 | $165.45 | 700 |
| 10:10 AM | $165.58 | Up $0.18 | $165.58 | $165.21 | 2,200 |
| 10:09 AM | $165.40 | Up $0.11 | $165.40 | $165.11 | 3,800 |
| 10:08 AM | $165.29 | Up $0.10 | $165.39 | $165.21 | 1,800 |
| 10:07 AM | $165.19 | Up $0.32 | $165.19 | $164.99 | 1,200 |
| 10:06 AM | $164.87 | Down $ -0.16 | $165.16 | $164.87 | 2,900 |
| 10:05 AM | $165.03 | Up $0.42 | $165.03 | $164.74 | 1,400 |
| 10:04 AM | $164.61 | Down $ -0.41 | $164.93 | $164.46 | 2,100 |
| 10:03 AM | $165.02 | Down $ -0.02 | $165.25 | $164.99 | 2,000 |
| 10:02 AM | $165.04 | Down $ -0.08 | $165.23 | $165.04 | 500 |
| 10:01 AM | $165.12 | Down $ -0.01 | $165.12 | $164.93 | 600 |
| 10:00 AM | $165.13 | Up $0.18 | $165.32 | $164.98 | 1,500 |
| 09:59 AM | $164.95 | Down $ -0.11 | $165.06 | $164.84 | 1,900 |
| 09:58 AM | $165.06 | Down $ -0.60 | $165.58 | $165.06 | 800 |
| 09:57 AM | $165.66 | Up $0.27 | $165.66 | $165.47 | 700 |
| 09:56 AM | $165.39 | Down $ -0.17 | $165.47 | $165.27 | 1,400 |
| 09:55 AM | $165.56 | Up $0.06 | $165.59 | $165.43 | 600 |
| 09:54 AM | $165.50 | Up $0.00 | $165.69 | $165.41 | 2,700 |
| 09:53 AM | $165.50 | Up $0.17 | $165.50 | $165.05 | 1,500 |
| 09:52 AM | $165.33 | Up $0.06 | $165.38 | $165.13 | 1,500 |
| 09:51 AM | $165.27 | Down $ -0.03 | $165.32 | $165.14 | 1,600 |
| 09:50 AM | $165.30 | Up $0.16 | $165.40 | $165.14 | 2,400 |
| 09:49 AM | $165.14 | Down $ -0.60 | $165.75 | $165.14 | 2,800 |
| 09:48 AM | $165.74 | Up $0.41 | $165.74 | $165.21 | 2,200 |
| 09:47 AM | $165.33 | Up $0.36 | $165.33 | $164.79 | 2,700 |
| 09:46 AM | $164.97 | Up $0.58 | $164.97 | $164.50 | 1,500 |
| 09:45 AM | $164.39 | Down $ -0.09 | $164.47 | $164.16 | 2,100 |
| 09:44 AM | $164.48 | Down $ -0.38 | $164.67 | $164.45 | 1,000 |
| 09:43 AM | $164.86 | Down $ -0.28 | $164.86 | $164.56 | 600 |
| 09:42 AM | $165.14 | Up $0.29 | $165.14 | $164.89 | 200 |
| 09:41 AM | $164.85 | Down $ -0.40 | $165.29 | $164.85 | 1,400 |
| 09:40 AM | $165.25 | Up $0.51 | $165.31 | $164.55 | 4,000 |
| 09:39 AM | $164.74 | Up $0.61 | $164.74 | $164.26 | 1,800 |
| 09:38 AM | $164.13 | Down $ -0.04 | $164.14 | $164.13 | 700 |
| 09:37 AM | $164.17 | Down $ -0.09 | $164.17 | $164.15 | 300 |
| 09:36 AM | $164.26 | Up $0.79 | $164.36 | $164.25 | 600 |
| 09:35 AM | $163.47 | Up $0.42 | $163.47 | $163.20 | 900 |
| 09:34 AM | $163.05 | Up $0.24 | $163.06 | $162.77 | 1,200 |
| 09:33 AM | $162.81 | Down $ -0.59 | $162.81 | $162.58 | 700 |
| 09:32 AM | $163.40 | Down $ -0.06 | $163.40 | $163.00 | 600 |
| 09:31 AM | $163.46 | Down $ -0.06 | $163.58 | $163.40 | 1,100 |
| 09:30 AM | $163.52 | Up $2.02 | $164.30 | $163.52 | 8,800 |
| Previous close | $161.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $153.60 | $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 |
| 21/11/2025 | $139.91 | $142.26 | $142.26 | $139.46 | 359,500 |
| 20/11/2025 | $140.41 | $142.21 | $142.47 | $140.20 | 245,800 |
| 19/11/2025 | $146.34 | $145.73 | $146.91 | $144.94 | 631,500 |
| 18/11/2025 | $144.07 | $144.40 | $145.32 | $143.54 | 833,300 |
| 17/11/2025 | $143.68 | $144.54 | $144.94 | $142.28 | 803,700 |
| 14/11/2025 | $146.15 | $146.75 | $146.96 | $145.54 | 430,100 |
| 13/11/2025 | $148.27 | $149.05 | $149.83 | $146.69 | 340,800 |
| 12/11/2025 | $150.99 | $150.64 | $151.90 | $150.45 | 563,300 |
| 11/11/2025 | $145.80 | $144.42 | $146.39 | $144.39 | 497,300 |
| 10/11/2025 | $143.39 | $142.22 | $143.89 | $141.66 | 826,900 |
| 07/11/2025 | $138.98 | $137.36 | $139.07 | $136.60 | 554,500 |
| 06/11/2025 | $135.99 | $137.85 | $138.08 | $135.53 | 412,900 |
| 05/11/2025 | $136.35 | $136.86 | $137.16 | $136.21 | 431,000 |
| 04/11/2025 | $133.01 | $134.97 | $134.97 | $132.97 | 520,900 |
| 03/11/2025 | $136.60 | $135.04 | $136.67 | $134.87 | 439,900 |
Graphs are not available, please refer to the detailed table