Find a quote
WHEATON PRECIOUS METALS CORP
187.32 Up 11.53 (6.16 %)
Delayed : 2026/08/08 12:00:00
- Previous close $175.79
- Opening $185.77
- Today High $189.72
- Today Low $184.81
- Price Bid $183.67
- Price Ask $183.67
- 52 Weeks High $226.68
- 52 Weeks Low $126.12
- Size Bid 2
- Size Ask 2
- Volume 1,184,636
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $187.32 | Up $0.06 | $187.32 | $187.32 | 368,100 |
| 03:59 PM | $187.26 | Down $ -0.16 | $187.85 | $187.26 | 16,400 |
| 03:58 PM | $187.42 | Up $0.05 | $187.42 | $187.30 | 7,200 |
| 03:57 PM | $187.36 | Down $ -0.03 | $187.47 | $187.30 | 7,000 |
| 03:56 PM | $187.39 | Down $ -0.03 | $187.49 | $187.26 | 9,200 |
| 03:55 PM | $187.42 | Down $ -0.28 | $187.73 | $187.39 | 9,300 |
| 03:54 PM | $187.70 | Down $ -0.02 | $187.72 | $187.60 | 4,700 |
| 03:53 PM | $187.72 | Down $ -0.16 | $187.87 | $187.69 | 5,500 |
| 03:52 PM | $187.88 | Up $0.23 | $187.91 | $187.62 | 4,000 |
| 03:51 PM | $187.65 | Up $0.06 | $187.65 | $187.52 | 2,900 |
| 03:50 PM | $187.59 | Up $0.44 | $187.70 | $187.22 | 5,500 |
| 03:49 PM | $187.16 | Up $0.00 | $187.25 | $187.12 | 2,800 |
| 03:48 PM | $187.15 | Up $0.25 | $187.20 | $186.94 | 2,300 |
| 03:47 PM | $186.90 | Up $0.17 | $186.90 | $186.68 | 3,500 |
| 03:46 PM | $186.73 | Down $ -0.04 | $186.81 | $186.69 | 1,200 |
| 03:45 PM | $186.77 | Up $0.11 | $186.78 | $186.70 | 900 |
| 03:44 PM | $186.66 | Down $ -0.04 | $186.74 | $186.64 | 2,900 |
| 03:43 PM | $186.70 | Down $ -0.23 | $186.94 | $186.70 | 600 |
| 03:42 PM | $186.93 | Up $0.11 | $186.95 | $186.85 | 800 |
| 03:41 PM | $186.82 | Up $0.21 | $186.87 | $186.65 | 2,700 |
| 03:40 PM | $186.61 | Down $ -0.06 | $186.70 | $186.52 | 1,200 |
| 03:39 PM | $186.67 | Up $0.21 | $186.67 | $186.49 | 1,700 |
| 03:38 PM | $186.46 | Down $ -0.15 | $186.55 | $186.43 | 2,400 |
| 03:37 PM | $186.61 | Down $ -0.09 | $186.69 | $186.61 | 1,300 |
| 03:36 PM | $186.70 | Up $0.07 | $186.73 | $186.57 | 3,300 |
| 03:35 PM | $186.63 | Up $0.00 | $186.67 | $186.55 | 3,600 |
| 03:34 PM | $186.63 | Down $ -0.06 | $186.69 | $186.63 | 1,100 |
| 03:33 PM | $186.69 | Up $0.00 | $186.69 | $186.69 | 200 |
| 03:32 PM | $186.69 | Down $ -0.22 | $186.92 | $186.63 | 2,200 |
| 03:31 PM | $186.91 | Down $ -0.06 | $187.06 | $186.91 | 1,900 |
| 03:30 PM | $186.97 | Down $ -0.02 | $187.05 | $186.97 | 1,500 |
| 03:29 PM | $186.99 | Down $ -0.09 | $187.10 | $186.90 | 3,100 |
| 03:28 PM | $187.08 | Up $0.10 | $187.08 | $186.98 | 700 |
| 03:27 PM | $186.98 | Up $0.07 | $187.01 | $186.89 | 1,200 |
| 03:26 PM | $186.91 | Up $0.08 | $186.91 | $186.83 | 600 |
| 03:25 PM | $186.83 | Down $ -0.05 | $186.84 | $186.76 | 400 |
| 03:24 PM | $186.88 | Down $ -0.30 | $187.23 | $186.88 | 1,300 |
| 03:23 PM | $187.18 | Up $0.16 | $187.18 | $187.00 | 1,900 |
| 03:22 PM | $187.02 | Down $ -0.03 | $187.10 | $187.02 | 500 |
| 03:21 PM | $187.05 | Down $ -0.02 | $187.20 | $187.05 | 1,000 |
| 03:20 PM | $187.07 | Up $0.00 | $187.19 | $187.07 | 1,000 |
| 03:19 PM | $187.07 | Up $0.00 | $187.11 | $187.00 | 500 |
| 03:18 PM | $187.07 | Up $0.05 | $187.07 | $186.93 | 2,900 |
| 03:17 PM | $187.02 | Down $ -0.02 | $187.02 | $187.02 | 200 |
| 03:16 PM | $187.04 | Up $0.06 | $187.04 | $186.80 | 2,800 |
| 03:15 PM | $186.98 | Up $0.00 | $187.02 | $186.96 | 1,000 |
| 03:14 PM | $186.98 | Up $0.25 | $186.99 | $186.74 | 1,600 |
| 03:13 PM | $186.73 | Up $0.15 | $186.74 | $186.60 | 1,100 |
| 03:12 PM | $186.58 | Up $0.09 | $186.58 | $186.44 | 1,000 |
| 03:11 PM | $186.50 | Down $ -0.13 | $186.62 | $186.46 | 400 |
| 03:10 PM | $186.62 | Up $0.12 | $186.62 | $186.54 | 600 |
| 03:09 PM | $186.50 | Up $0.21 | $186.50 | $186.32 | 1,100 |
| 03:08 PM | $186.29 | Up $0.12 | $186.29 | $186.19 | 1,400 |
| 03:06 PM | $186.17 | Up $0.10 | $186.17 | $186.08 | 600 |
| 03:06 PM | $186.17 | Up $0.00 | $186.17 | $186.08 | 0 |
| 03:05 PM | $186.07 | Up $0.25 | $186.07 | $185.87 | 1,500 |
| 03:04 PM | $185.82 | Down $ -0.14 | $185.82 | $185.82 | 100 |
| 03:03 PM | $185.96 | Down $ -0.17 | $186.09 | $185.96 | 800 |
| 03:02 PM | $186.13 | Down $ -0.19 | $186.22 | $186.09 | 1,300 |
| 03:01 PM | $186.32 | Up $0.30 | $186.32 | $186.01 | 1,100 |
| 03:00 PM | $186.02 | Up $0.59 | $186.05 | $185.47 | 6,800 |
| 02:59 PM | $185.44 | Up $0.19 | $185.45 | $185.25 | 1,900 |
| 02:58 PM | $185.25 | Up $0.05 | $185.25 | $185.24 | 200 |
| 02:57 PM | $185.20 | Up $0.07 | $185.20 | $185.10 | 1,900 |
| 02:56 PM | $185.13 | Down $ -0.10 | $185.24 | $185.12 | 400 |
| 02:55 PM | $185.23 | Up $0.06 | $185.23 | $185.02 | 3,200 |
| 02:54 PM | $185.17 | Down $ -0.03 | $185.17 | $185.09 | 1,100 |
| 02:53 PM | $185.20 | Up $0.07 | $185.20 | $185.07 | 1,500 |
| 02:52 PM | $185.13 | Down $ -0.22 | $185.25 | $185.13 | 1,000 |
| 02:51 PM | $185.34 | Down $ -0.03 | $185.38 | $185.30 | 1,900 |
| 02:50 PM | $185.37 | Up $0.00 | $185.37 | $185.25 | 2,200 |
| 02:49 PM | $185.37 | Up $0.01 | $185.37 | $185.36 | 500 |
| 02:48 PM | $185.36 | Up $0.04 | $185.36 | $185.35 | 800 |
| 02:47 PM | $185.32 | Up $0.14 | $185.32 | $185.18 | 1,900 |
| 02:46 PM | $185.18 | Up $0.08 | $185.18 | $185.08 | 1,200 |
| 02:45 PM | $185.10 | Up $0.02 | $185.10 | $185.02 | 200 |
| 02:44 PM | $185.08 | Up $0.09 | $185.10 | $184.99 | 2,200 |
| 02:43 PM | $184.99 | Down $ -0.22 | $185.20 | $184.99 | 700 |
| 02:42 PM | $185.21 | Up $0.13 | $185.21 | $185.08 | 1,500 |
| 02:41 PM | $185.08 | Down $ -0.29 | $185.20 | $185.02 | 1,000 |
| 02:40 PM | $185.37 | Down $ -0.13 | $185.48 | $185.32 | 800 |
| 02:39 PM | $185.50 | Down $ -0.02 | $185.62 | $185.45 | 2,700 |
| 02:38 PM | $185.52 | Down $ -0.23 | $185.80 | $185.47 | 1,600 |
| 02:37 PM | $185.75 | Up $0.15 | $185.76 | $185.60 | 900 |
| 02:36 PM | $185.60 | Up $0.10 | $185.61 | $185.44 | 2,100 |
| 02:35 PM | $185.50 | Up $0.15 | $185.50 | $185.43 | 1,200 |
| 02:34 PM | $185.35 | Up $0.07 | $185.35 | $185.09 | 2,800 |
| 02:33 PM | $185.28 | Up $0.02 | $185.28 | $185.23 | 300 |
| 02:32 PM | $185.26 | Down $ -0.01 | $185.26 | $185.26 | 300 |
| 02:31 PM | $185.27 | Up $0.36 | $185.36 | $185.01 | 3,000 |
| 02:30 PM | $184.91 | Down $ -0.18 | $185.16 | $184.90 | 1,900 |
| 02:29 PM | $185.09 | Up $0.12 | $185.09 | $184.98 | 2,500 |
| 02:28 PM | $184.97 | Up $0.01 | $184.97 | $184.97 | 100 |
| 02:27 PM | $184.96 | Up $0.06 | $184.96 | $184.81 | 800 |
| 02:26 PM | $184.90 | Down $ -0.22 | $185.01 | $184.90 | 1,200 |
| 02:25 PM | $185.12 | Up $0.12 | $185.12 | $185.00 | 1,400 |
| 02:24 PM | $185.00 | Down $ -0.05 | $185.00 | $184.99 | 800 |
| 02:23 PM | $185.05 | Down $ -0.36 | $185.41 | $185.04 | 3,200 |
| 02:22 PM | $185.41 | Down $ -0.13 | $185.57 | $185.41 | 2,800 |
| 02:21 PM | $185.54 | Down $ -0.13 | $185.66 | $185.48 | 900 |
| 02:20 PM | $185.67 | Down $ -0.01 | $185.69 | $185.59 | 1,000 |
| 02:19 PM | $185.68 | Up $0.08 | $185.68 | $185.56 | 2,000 |
| 02:18 PM | $185.60 | Up $0.01 | $185.60 | $185.55 | 300 |
| 02:17 PM | $185.59 | Down $ -0.09 | $185.62 | $185.50 | 1,300 |
| 02:16 PM | $185.68 | Up $0.17 | $185.68 | $185.54 | 800 |
| 02:15 PM | $185.51 | Up $0.15 | $185.51 | $185.36 | 1,200 |
| 02:14 PM | $185.36 | Down $ -0.12 | $185.36 | $185.26 | 1,400 |
| 02:13 PM | $185.48 | Down $ -0.05 | $185.52 | $185.43 | 1,400 |
| 02:12 PM | $185.53 | Up $0.01 | $185.53 | $185.52 | 400 |
| 02:11 PM | $185.52 | Down $ -0.12 | $185.62 | $185.52 | 800 |
| 02:10 PM | $185.64 | Down $ -0.01 | $185.82 | $185.45 | 3,300 |
| 02:09 PM | $185.65 | Up $0.15 | $185.72 | $185.50 | 1,500 |
| 02:08 PM | $185.50 | Down $ -0.14 | $185.50 | $185.44 | 700 |
| 02:07 PM | $185.64 | Up $0.01 | $185.64 | $185.64 | 100 |
| 02:06 PM | $185.63 | Down $ -0.15 | $185.78 | $185.63 | 1,100 |
| 02:05 PM | $185.78 | Down $ -0.02 | $185.87 | $185.68 | 1,300 |
| 02:04 PM | $185.80 | Up $0.17 | $185.80 | $185.58 | 1,300 |
| 02:03 PM | $185.63 | Down $ -0.01 | $185.63 | $185.63 | 100 |
| 02:02 PM | $185.64 | Down $ -0.15 | $185.87 | $185.64 | 300 |
| 02:01 PM | $185.79 | Down $ -0.14 | $185.98 | $185.79 | 700 |
| 02:00 PM | $185.93 | Up $0.10 | $185.95 | $185.84 | 1,400 |
| 01:59 PM | $185.83 | Down $ -0.09 | $185.83 | $185.83 | 100 |
| 01:58 PM | $185.92 | Up $0.09 | $185.92 | $185.84 | 600 |
| 01:57 PM | $185.83 | Down $ -0.05 | $185.83 | $185.83 | 300 |
| 01:56 PM | $185.88 | Up $0.06 | $185.88 | $185.83 | 200 |
| 01:55 PM | $185.82 | Up $0.02 | $185.82 | $185.82 | 100 |
| 01:54 PM | $185.80 | Up $0.04 | $185.80 | $185.78 | 400 |
| 01:53 PM | $185.76 | Down $ -0.17 | $185.93 | $185.76 | 500 |
| 01:52 PM | $185.93 | Up $0.05 | $185.93 | $185.87 | 500 |
| 01:51 PM | $185.88 | Up $0.02 | $185.92 | $185.88 | 400 |
| 01:50 PM | $185.86 | Down $ -0.01 | $185.91 | $185.86 | 800 |
| 01:49 PM | $185.87 | Down $ -0.05 | $185.88 | $185.81 | 700 |
| 01:48 PM | $185.92 | Down $ -0.04 | $185.92 | $185.90 | 600 |
| 01:47 PM | $185.96 | Down $ -0.01 | $185.96 | $185.92 | 200 |
| 01:46 PM | $185.98 | Up $0.07 | $186.04 | $185.97 | 1,000 |
| 01:45 PM | $185.90 | Down $ -0.07 | $185.90 | $185.90 | 300 |
| 01:44 PM | $185.97 | Up $0.00 | $185.97 | $185.89 | 400 |
| 01:43 PM | $185.97 | Down $ -0.12 | $186.13 | $185.97 | 1,700 |
| 01:42 PM | $186.09 | Up $0.06 | $186.09 | $186.01 | 1,800 |
| 01:41 PM | $186.03 | Down $ -0.09 | $186.03 | $186.03 | 100 |
| 01:39 PM | $186.11 | Up $0.17 | $186.14 | $186.00 | 800 |
| 01:39 PM | $186.11 | Up $0.00 | $186.14 | $186.00 | 0 |
| 01:38 PM | $185.94 | Up $0.27 | $185.94 | $185.75 | 1,200 |
| 01:37 PM | $185.67 | Up $0.12 | $185.67 | $185.53 | 1,800 |
| 01:36 PM | $185.55 | Down $ -0.41 | $185.83 | $185.55 | 1,600 |
| 01:35 PM | $185.96 | Down $ -0.20 | $185.96 | $185.96 | 100 |
| 01:34 PM | $186.16 | Down $ -0.15 | $186.20 | $186.16 | 200 |
| 01:33 PM | $186.31 | Down $ -0.05 | $186.31 | $186.12 | 2,200 |
| 01:32 PM | $186.36 | Down $ -0.07 | $186.39 | $186.36 | 700 |
| 01:31 PM | $186.43 | Down $ -0.11 | $186.50 | $186.34 | 4,900 |
| 01:30 PM | $186.54 | Down $ -0.30 | $186.76 | $186.54 | 800 |
| 01:29 PM | $186.84 | Down $ -0.10 | $186.88 | $186.84 | 300 |
| 01:28 PM | $186.94 | Up $0.34 | $186.94 | $186.66 | 1,200 |
| 01:27 PM | $186.60 | Up $0.01 | $186.61 | $186.57 | 600 |
| 01:26 PM | $186.59 | Down $ -0.12 | $186.73 | $186.53 | 800 |
| 01:25 PM | $186.71 | Up $0.02 | $186.76 | $186.69 | 900 |
| 01:24 PM | $186.69 | Up $0.00 | $186.69 | $186.66 | 500 |
| 01:23 PM | $186.69 | Up $0.12 | $186.69 | $186.67 | 500 |
| 01:22 PM | $186.57 | Up $0.18 | $186.76 | $186.42 | 5,900 |
| 01:21 PM | $186.39 | Up $0.09 | $186.41 | $186.32 | 1,700 |
| 01:20 PM | $186.30 | Up $0.09 | $186.31 | $186.27 | 800 |
| 01:19 PM | $186.21 | Down $ -0.16 | $186.21 | $186.20 | 500 |
| 01:18 PM | $186.36 | Up $0.20 | $186.36 | $186.30 | 600 |
| 01:17 PM | $186.16 | Down $ -0.09 | $186.16 | $186.13 | 400 |
| 01:16 PM | $186.25 | Up $0.17 | $186.25 | $186.13 | 300 |
| 01:15 PM | $186.08 | Up $0.08 | $186.10 | $185.93 | 2,200 |
| 01:14 PM | $186.00 | Up $0.08 | $186.02 | $185.92 | 1,800 |
| 01:12 PM | $185.92 | Down $ -0.14 | $186.00 | $185.86 | 800 |
| 01:12 PM | $185.92 | Up $0.00 | $186.00 | $185.86 | 0 |
| 01:11 PM | $186.06 | Down $ -0.31 | $186.34 | $185.94 | 1,700 |
| 01:10 PM | $186.37 | Up $0.14 | $186.37 | $186.24 | 1,500 |
| 01:09 PM | $186.23 | Up $0.05 | $186.23 | $186.19 | 700 |
| 01:08 PM | $186.18 | Up $0.00 | $186.18 | $186.15 | 400 |
| 01:07 PM | $186.18 | Up $0.28 | $186.18 | $185.91 | 1,700 |
| 01:06 PM | $185.90 | Down $ -0.16 | $186.09 | $185.90 | 800 |
| 01:05 PM | $186.06 | Down $ -0.18 | $186.24 | $186.06 | 1,300 |
| 01:04 PM | $186.24 | Up $0.22 | $186.27 | $186.07 | 1,800 |
| 01:03 PM | $186.02 | Up $0.23 | $186.02 | $185.81 | 900 |
| 01:02 PM | $185.79 | Up $0.34 | $185.83 | $185.57 | 1,300 |
| 01:01 PM | $185.45 | Up $0.25 | $185.54 | $185.41 | 600 |
| 01:00 PM | $185.20 | Down $ -0.23 | $185.34 | $185.20 | 400 |
| 12:59 PM | $185.43 | Down $ -0.31 | $185.90 | $185.43 | 3,800 |
| 12:58 PM | $185.74 | Up $0.14 | $185.87 | $185.57 | 1,000 |
| 12:57 PM | $185.60 | Down $ -0.04 | $185.70 | $185.47 | 2,500 |
| 12:56 PM | $185.64 | Up $0.30 | $185.66 | $185.26 | 3,200 |
| 12:55 PM | $185.34 | Down $ -0.08 | $185.34 | $185.33 | 300 |
| 12:54 PM | $185.42 | Down $ -0.20 | $185.60 | $185.41 | 1,400 |
| 12:53 PM | $185.62 | Down $ -0.38 | $185.91 | $185.62 | 1,000 |
| 12:52 PM | $186.00 | Down $ -0.48 | $186.21 | $186.00 | 600 |
| 12:51 PM | $186.48 | Down $ -0.59 | $187.08 | $186.48 | 5,200 |
| 12:50 PM | $187.07 | Up $0.09 | $187.07 | $186.95 | 1,300 |
| 12:49 PM | $186.98 | Down $ -0.10 | $187.04 | $186.86 | 1,600 |
| 12:48 PM | $187.08 | Down $ -0.01 | $187.08 | $187.08 | 100 |
| 12:47 PM | $187.09 | Down $ -0.10 | $187.14 | $186.99 | 1,000 |
| 12:46 PM | $187.19 | Up $0.03 | $187.22 | $187.03 | 4,000 |
| 12:45 PM | $187.16 | Down $ -0.03 | $187.22 | $186.96 | 1,100 |
| 12:44 PM | $187.19 | Up $0.05 | $187.20 | $187.18 | 900 |
| 12:43 PM | $187.14 | Up $0.09 | $187.14 | $187.06 | 1,700 |
| 12:42 PM | $187.05 | Down $ -0.14 | $187.21 | $187.04 | 900 |
| 12:41 PM | $187.19 | Down $ -0.09 | $187.38 | $187.19 | 2,000 |
| 12:40 PM | $187.28 | Up $0.17 | $187.30 | $187.10 | 1,200 |
| 12:39 PM | $187.11 | Up $0.40 | $187.15 | $186.73 | 3,300 |
| 12:38 PM | $186.71 | Down $ -0.19 | $186.91 | $186.70 | 1,900 |
| 12:37 PM | $186.90 | Down $ -0.23 | $187.09 | $186.81 | 2,500 |
| 12:36 PM | $187.13 | Down $ -0.07 | $187.20 | $187.13 | 400 |
| 12:35 PM | $187.20 | Down $ -0.09 | $187.32 | $187.08 | 2,100 |
| 12:34 PM | $187.29 | Up $0.06 | $187.36 | $187.17 | 1,000 |
| 12:33 PM | $187.23 | Down $ -0.14 | $187.40 | $187.23 | 1,200 |
| 12:32 PM | $187.37 | Up $0.21 | $187.38 | $187.21 | 1,400 |
| 12:31 PM | $187.16 | Down $ -0.25 | $187.24 | $187.16 | 900 |
| 12:30 PM | $187.41 | Down $ -0.42 | $187.63 | $187.10 | 4,800 |
| 12:29 PM | $187.83 | Up $0.20 | $187.86 | $187.62 | 1,300 |
| 12:28 PM | $187.63 | Down $ -0.10 | $187.78 | $187.63 | 900 |
| 12:27 PM | $187.73 | Down $ -0.29 | $187.73 | $187.58 | 500 |
| 12:26 PM | $188.02 | Down $ -0.25 | $188.16 | $188.00 | 1,600 |
| 12:25 PM | $188.27 | Down $ -0.05 | $188.39 | $188.04 | 5,900 |
| 12:24 PM | $188.32 | Down $ -0.18 | $188.50 | $188.30 | 3,400 |
| 12:23 PM | $188.50 | Down $ -0.06 | $188.63 | $188.25 | 10,400 |
| 12:22 PM | $188.56 | Up $0.23 | $188.66 | $188.28 | 6,100 |
| 12:21 PM | $188.33 | Down $ -0.06 | $188.33 | $188.22 | 500 |
| 12:20 PM | $188.39 | Up $0.28 | $188.47 | $188.02 | 4,000 |
| 12:19 PM | $188.11 | Down $ -0.27 | $188.36 | $188.11 | 600 |
| 12:18 PM | $188.38 | Up $0.08 | $188.38 | $188.30 | 700 |
| 12:17 PM | $188.30 | Down $ -0.26 | $188.54 | $188.30 | 700 |
| 12:16 PM | $188.56 | Up $0.04 | $188.61 | $188.48 | 4,800 |
| 12:15 PM | $188.52 | Up $0.03 | $188.59 | $188.44 | 2,400 |
| 12:14 PM | $188.49 | Up $0.02 | $188.55 | $188.42 | 1,600 |
| 12:13 PM | $188.47 | Down $ -0.06 | $188.54 | $188.45 | 1,000 |
| 12:12 PM | $188.53 | Down $ -0.05 | $188.59 | $188.40 | 1,900 |
| 12:11 PM | $188.58 | Up $0.38 | $188.58 | $188.18 | 2,900 |
| 12:10 PM | $188.20 | Down $ -0.22 | $188.34 | $188.20 | 800 |
| 12:09 PM | $188.42 | Up $0.02 | $188.42 | $188.34 | 900 |
| 12:08 PM | $188.40 | Up $0.03 | $188.50 | $188.38 | 500 |
| 12:07 PM | $188.37 | Up $0.28 | $188.37 | $188.21 | 500 |
| 12:06 PM | $188.09 | Up $0.07 | $188.10 | $188.03 | 700 |
| 12:05 PM | $188.02 | Up $0.07 | $188.20 | $188.00 | 1,400 |
| 12:04 PM | $187.95 | Up $0.03 | $188.03 | $187.86 | 900 |
| 12:03 PM | $187.92 | Up $0.55 | $187.92 | $187.47 | 2,300 |
| 12:02 PM | $187.37 | Up $0.11 | $187.48 | $187.30 | 3,200 |
| 12:01 PM | $187.26 | Down $ -0.04 | $187.45 | $187.26 | 3,500 |
| 12:00 PM | $187.30 | Up $0.13 | $187.30 | $186.99 | 4,300 |
| 11:59 AM | $187.17 | Up $0.07 | $187.21 | $186.93 | 2,700 |
| 11:58 AM | $187.10 | Down $ -0.24 | $187.23 | $187.10 | 800 |
| 11:57 AM | $187.34 | Up $0.04 | $187.46 | $187.31 | 1,800 |
| 11:56 AM | $187.30 | Up $0.00 | $187.79 | $187.24 | 2,500 |
| 11:55 AM | $187.30 | Up $0.35 | $187.30 | $186.96 | 2,500 |
| 11:54 AM | $186.95 | Up $0.38 | $186.95 | $186.60 | 2,700 |
| 11:53 AM | $186.57 | Down $ -0.32 | $186.90 | $186.57 | 2,700 |
| 11:52 AM | $186.89 | Down $ -0.08 | $186.95 | $186.81 | 1,700 |
| 11:51 AM | $186.97 | Down $ -0.27 | $187.29 | $186.93 | 4,600 |
| 11:50 AM | $187.24 | Up $0.11 | $187.24 | $187.07 | 2,100 |
| 11:49 AM | $187.13 | Up $0.06 | $187.13 | $187.00 | 1,500 |
| 11:48 AM | $187.07 | Down $ -0.11 | $187.49 | $187.07 | 2,800 |
| 11:47 AM | $187.18 | Up $0.10 | $187.25 | $186.85 | 1,500 |
| 11:46 AM | $187.08 | Up $0.00 | $187.17 | $187.06 | 2,000 |
| 11:45 AM | $187.08 | Down $ -0.23 | $187.44 | $187.08 | 6,000 |
| 11:44 AM | $187.31 | Down $ -0.35 | $187.53 | $187.31 | 3,000 |
| 11:43 AM | $187.66 | Down $ -0.20 | $187.92 | $187.55 | 5,200 |
| 11:42 AM | $187.86 | Up $0.03 | $187.93 | $187.84 | 1,600 |
| 11:41 AM | $187.83 | Up $0.07 | $187.87 | $187.83 | 1,000 |
| 11:40 AM | $187.76 | Up $0.01 | $187.93 | $187.72 | 1,900 |
| 11:39 AM | $187.75 | Up $0.06 | $187.82 | $187.69 | 1,100 |
| 11:38 AM | $187.69 | Down $ -0.08 | $187.86 | $187.69 | 1,500 |
| 11:37 AM | $187.77 | Down $ -0.17 | $187.77 | $187.61 | 2,300 |
| 11:36 AM | $187.94 | Up $0.28 | $187.98 | $187.57 | 2,700 |
| 11:35 AM | $187.66 | Down $ -0.19 | $187.74 | $187.66 | 200 |
| 11:34 AM | $187.85 | Up $0.13 | $187.85 | $187.72 | 1,400 |
| 11:33 AM | $187.72 | Up $0.00 | $187.76 | $187.61 | 1,900 |
| 11:32 AM | $187.72 | Down $ -0.42 | $187.95 | $187.66 | 2,000 |
| 11:31 AM | $188.14 | Up $0.18 | $188.14 | $188.04 | 600 |
| 11:30 AM | $187.96 | Down $ -0.18 | $188.15 | $187.91 | 1,000 |
| 11:29 AM | $188.14 | Down $ -0.28 | $188.26 | $188.14 | 900 |
| 11:28 AM | $188.42 | Down $ -0.13 | $188.58 | $188.42 | 1,400 |
| 11:27 AM | $188.55 | Up $0.14 | $188.55 | $188.21 | 1,300 |
| 11:26 AM | $188.41 | Up $0.04 | $188.41 | $188.27 | 4,600 |
| 11:25 AM | $188.37 | Up $0.17 | $188.37 | $188.15 | 3,200 |
| 11:24 AM | $188.20 | Down $ -0.07 | $188.23 | $188.01 | 1,700 |
| 11:23 AM | $188.27 | Down $ -0.10 | $188.38 | $188.21 | 1,300 |
| 11:22 AM | $188.37 | Up $0.07 | $188.42 | $188.35 | 900 |
| 11:21 AM | $188.30 | Up $0.06 | $188.38 | $187.98 | 4,500 |
| 11:20 AM | $188.24 | Down $ -0.04 | $188.36 | $188.08 | 4,100 |
| 11:19 AM | $188.28 | Up $0.14 | $188.28 | $188.05 | 4,100 |
| 11:18 AM | $188.14 | Down $ -0.15 | $188.37 | $188.08 | 4,100 |
| 11:17 AM | $188.29 | Down $ -0.19 | $188.57 | $188.29 | 4,900 |
| 11:16 AM | $188.48 | Down $ -0.08 | $188.51 | $188.35 | 1,000 |
| 11:15 AM | $188.56 | Down $ -0.25 | $188.91 | $188.56 | 1,100 |
| 11:14 AM | $188.81 | Up $0.20 | $188.98 | $188.53 | 4,800 |
| 11:13 AM | $188.61 | Up $0.70 | $188.61 | $188.10 | 2,300 |
| 11:12 AM | $187.91 | Down $ -0.43 | $188.37 | $187.91 | 600 |
| 11:11 AM | $188.34 | Up $0.24 | $188.37 | $188.34 | 200 |
| 11:10 AM | $188.10 | Down $ -0.04 | $188.37 | $188.10 | 1,000 |
| 11:09 AM | $188.14 | Up $0.18 | $188.29 | $187.90 | 3,500 |
| 11:07 AM | $187.96 | Down $ -0.10 | $187.96 | $187.91 | 600 |
| 11:07 AM | $187.96 | Up $0.00 | $187.96 | $187.91 | 0 |
| 11:06 AM | $188.06 | Down $ -0.11 | $188.06 | $187.96 | 400 |
| 11:04 AM | $188.17 | Up $0.02 | $188.22 | $188.05 | 600 |
| 11:04 AM | $188.17 | Up $0.00 | $188.22 | $188.05 | 0 |
| 11:03 AM | $188.15 | Up $0.15 | $188.15 | $187.92 | 800 |
| 11:02 AM | $188.00 | Down $ -0.07 | $188.15 | $187.71 | 2,600 |
| 11:01 AM | $188.07 | Up $0.31 | $188.07 | $187.86 | 600 |
| 11:00 AM | $187.76 | Up $0.47 | $187.76 | $187.29 | 7,100 |
| 10:59 AM | $187.29 | Up $0.14 | $187.29 | $186.94 | 4,100 |
| 10:58 AM | $187.15 | Up $0.01 | $187.15 | $186.93 | 1,600 |
| 10:57 AM | $187.14 | Up $0.03 | $187.14 | $186.76 | 2,900 |
| 10:56 AM | $187.11 | Down $ -0.16 | $187.48 | $187.11 | 2,300 |
| 10:55 AM | $187.27 | Up $0.02 | $187.29 | $186.89 | 2,400 |
| 10:54 AM | $187.25 | Up $0.19 | $187.25 | $187.09 | 300 |
| 10:53 AM | $187.06 | Down $ -0.16 | $187.21 | $187.06 | 1,200 |
| 10:52 AM | $187.22 | Down $ -0.06 | $187.23 | $187.07 | 700 |
| 10:51 AM | $187.28 | Up $0.09 | $187.47 | $187.24 | 3,000 |
| 10:50 AM | $187.19 | Down $ -0.19 | $187.27 | $186.78 | 2,200 |
| 10:49 AM | $187.38 | Up $0.04 | $187.38 | $187.38 | 200 |
| 10:48 AM | $187.34 | Down $ -0.77 | $187.83 | $187.34 | 1,600 |
| 10:47 AM | $188.11 | Up $0.00 | $188.11 | $187.86 | 200 |
| 10:46 AM | $188.11 | Up $0.20 | $188.11 | $187.64 | 800 |
| 10:45 AM | $187.91 | Up $0.41 | $188.20 | $187.50 | 1,900 |
| 10:44 AM | $187.50 | Up $0.05 | $187.50 | $187.16 | 1,800 |
| 10:43 AM | $187.45 | Up $0.55 | $187.69 | $187.19 | 1,100 |
| 10:42 AM | $186.90 | Down $ -0.10 | $187.28 | $186.90 | 1,900 |
| 10:41 AM | $187.00 | Up $0.00 | $187.06 | $186.62 | 2,000 |
| 10:40 AM | $187.00 | Up $0.06 | $187.00 | $186.74 | 3,300 |
| 10:39 AM | $186.94 | Down $ -0.05 | $186.94 | $186.56 | 7,300 |
| 10:38 AM | $186.99 | Up $0.03 | $186.99 | $186.99 | 100 |
| 10:37 AM | $186.96 | Up $0.49 | $187.00 | $186.51 | 1,200 |
| 10:36 AM | $186.47 | Up $0.09 | $186.48 | $186.22 | 1,500 |
| 10:35 AM | $186.38 | Up $0.51 | $186.38 | $185.94 | 2,400 |
| 10:34 AM | $185.87 | Up $0.13 | $186.00 | $185.60 | 1,000 |
| 10:33 AM | $185.74 | Down $ -0.51 | $185.89 | $185.74 | 300 |
| 10:32 AM | $186.25 | Down $ -0.11 | $186.68 | $186.25 | 900 |
| 10:31 AM | $186.36 | Up $0.01 | $186.45 | $185.71 | 4,200 |
| 10:30 AM | $186.35 | Down $ -0.49 | $186.69 | $186.35 | 500 |
| 10:29 AM | $186.84 | Down $ -0.04 | $186.95 | $186.77 | 1,200 |
| 10:28 AM | $186.88 | Down $ -0.10 | $187.01 | $186.88 | 300 |
| 10:27 AM | $186.98 | Up $0.16 | $186.98 | $186.73 | 300 |
| 10:26 AM | $186.82 | Up $0.19 | $186.82 | $186.51 | 900 |
| 10:25 AM | $186.64 | Down $0.00 | $186.70 | $186.52 | 1,400 |
| 10:24 AM | $186.64 | Down $ -0.22 | $186.76 | $186.60 | 1,200 |
| 10:23 AM | $186.86 | Up $0.46 | $186.86 | $186.62 | 1,200 |
| 10:22 AM | $186.40 | Down $ -0.78 | $187.00 | $186.40 | 2,400 |
| 10:21 AM | $187.18 | Down $ -0.34 | $187.39 | $187.17 | 1,500 |
| 10:20 AM | $187.52 | Up $0.23 | $187.52 | $187.00 | 1,100 |
| 10:19 AM | $187.29 | Up $0.27 | $187.29 | $187.17 | 500 |
| 10:18 AM | $187.02 | Up $0.32 | $187.08 | $186.59 | 2,600 |
| 10:17 AM | $186.70 | Up $0.60 | $186.88 | $186.17 | 1,800 |
| 10:16 AM | $186.10 | Up $0.35 | $186.25 | $185.94 | 4,600 |
| 10:15 AM | $185.75 | Down $ -0.08 | $186.08 | $185.65 | 2,100 |
| 10:14 AM | $185.83 | Down $ -0.42 | $186.31 | $185.83 | 400 |
| 10:13 AM | $186.25 | Up $0.09 | $186.25 | $186.17 | 500 |
| 10:12 AM | $186.16 | Down $ -0.32 | $186.33 | $185.88 | 2,600 |
| 10:11 AM | $186.48 | Down $ -0.53 | $186.83 | $186.48 | 600 |
| 10:10 AM | $187.01 | Up $0.32 | $187.01 | $186.73 | 900 |
| 10:09 AM | $186.69 | Down $ -0.10 | $186.69 | $186.50 | 1,000 |
| 10:08 AM | $186.79 | Down $ -0.43 | $187.21 | $186.58 | 2,800 |
| 10:07 AM | $187.22 | Up $0.35 | $187.22 | $186.50 | 1,900 |
| 10:06 AM | $186.87 | Down $ -0.13 | $187.12 | $186.69 | 700 |
| 10:05 AM | $187.00 | Down $ -0.31 | $187.14 | $186.97 | 2,700 |
| 10:04 AM | $187.31 | Down $ -0.86 | $187.94 | $187.31 | 2,500 |
| 10:03 AM | $188.17 | Down $ -0.03 | $188.17 | $188.00 | 700 |
| 10:02 AM | $188.20 | Down $ -0.60 | $188.80 | $188.20 | 14,400 |
| 10:01 AM | $188.80 | Down $ -0.23 | $188.87 | $188.79 | 2,300 |
| 10:00 AM | $189.03 | Up $0.03 | $189.04 | $188.84 | 900 |
| 09:59 AM | $189.00 | Up $0.21 | $189.00 | $188.58 | 4,400 |
| 09:58 AM | $188.79 | Down $ -0.02 | $188.84 | $188.78 | 400 |
| 09:57 AM | $188.81 | Down $ -0.16 | $189.00 | $188.71 | 2,700 |
| 09:56 AM | $188.97 | Down $ -0.08 | $189.12 | $188.83 | 20,200 |
| 09:55 AM | $189.05 | Down $ -0.59 | $189.72 | $189.05 | 1,000 |
| 09:54 AM | $189.64 | Up $0.20 | $189.64 | $189.30 | 1,000 |
| 09:53 AM | $189.44 | Up $0.44 | $189.44 | $189.00 | 1,000 |
| 09:52 AM | $189.00 | Down $ -0.06 | $189.00 | $188.81 | 2,400 |
| 09:51 AM | $189.06 | Down $ -0.33 | $189.32 | $189.05 | 1,400 |
| 09:50 AM | $189.39 | Up $0.02 | $189.39 | $189.24 | 1,700 |
| 09:49 AM | $189.37 | Up $0.44 | $189.56 | $188.93 | 3,700 |
| 09:48 AM | $188.93 | Up $0.37 | $189.02 | $188.41 | 3,100 |
| 09:47 AM | $188.56 | Up $0.37 | $188.63 | $188.28 | 2,600 |
| 09:46 AM | $188.19 | Down $ -0.28 | $188.50 | $188.11 | 3,400 |
| 09:45 AM | $188.48 | Down $ -0.41 | $188.73 | $188.48 | 1,700 |
| 09:44 AM | $188.88 | Down $ -0.62 | $189.30 | $188.79 | 1,200 |
| 09:43 AM | $189.50 | Up $0.09 | $189.58 | $189.44 | 1,600 |
| 09:42 AM | $189.41 | Up $0.21 | $189.55 | $189.01 | 2,700 |
| 09:41 AM | $189.20 | Up $0.30 | $189.64 | $188.99 | 2,000 |
| 09:40 AM | $188.90 | Down $ -0.10 | $189.38 | $188.90 | 2,200 |
| 09:39 AM | $189.00 | Up $0.44 | $189.00 | $188.30 | 2,700 |
| 09:38 AM | $188.56 | Up $0.17 | $188.75 | $188.42 | 2,900 |
| 09:37 AM | $188.39 | Up $0.38 | $188.44 | $188.23 | 3,800 |
| 09:36 AM | $188.01 | Up $0.11 | $188.10 | $187.43 | 1,100 |
| 09:35 AM | $187.90 | Up $0.17 | $188.01 | $187.35 | 4,600 |
| 09:34 AM | $187.73 | Down $ -0.49 | $187.90 | $186.86 | 4,400 |
| 09:33 AM | $188.22 | Up $0.78 | $188.24 | $187.09 | 3,400 |
| 09:32 AM | $187.44 | Down $ -1.79 | $189.34 | $187.25 | 20,800 |
| 09:31 AM | $189.23 | Up $1.49 | $189.23 | $187.65 | 5,600 |
| 09:30 AM | $187.74 | Up $11.95 | $188.14 | $185.77 | 31,500 |
| Previous close | $175.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2026 | $187.32 | $187.11 | $188.66 | $184.81 | 779,300 |
| 06/08/2026 | $175.79 | $173.51 | $175.98 | $172.70 | 610,300 |
| 05/08/2026 | $172.48 | $174.17 | $174.57 | $170.72 | 612,100 |
| 04/08/2026 | $162.42 | $162.35 | $163.69 | $161.73 | 636,200 |
| 31/07/2026 | $152.48 | $154.56 | $154.57 | $151.95 | 1,074,500 |
| 30/07/2026 | $158.70 | $156.98 | $158.85 | $156.69 | 319,500 |
| 29/07/2026 | $153.93 | $150.37 | $157.56 | $149.79 | 405,400 |
| 28/07/2026 | $154.57 | $156.94 | $157.01 | $154.39 | 554,600 |
| 27/07/2026 | $158.18 | $157.12 | $159.56 | $156.80 | 388,700 |
| 24/07/2026 | $157.27 | $157.99 | $158.60 | $156.40 | 437,500 |
| 23/07/2026 | $154.97 | $153.90 | $155.76 | $153.78 | 947,300 |
| 22/07/2026 | $156.78 | $159.79 | $159.79 | $155.85 | 598,900 |
| 21/07/2026 | $155.08 | $154.53 | $155.44 | $153.80 | 512,500 |
| 20/07/2026 | $145.51 | $146.30 | $146.73 | $145.22 | 400,000 |
| 17/07/2026 | $145.96 | $145.64 | $146.71 | $144.70 | 284,200 |
| 16/07/2026 | $146.48 | $146.39 | $146.58 | $144.29 | 454,500 |
| 15/07/2026 | $152.57 | $150.80 | $153.92 | $149.56 | 390,300 |
| 14/07/2026 | $152.69 | $153.90 | $153.90 | $152.37 | 407,800 |
| 13/07/2026 | $152.67 | $151.72 | $152.88 | $150.39 | 410,600 |
| 10/07/2026 | $155.83 | $156.40 | $156.65 | $155.44 | 325,800 |
| 09/07/2026 | $156.83 | $157.14 | $157.95 | $156.37 | 378,300 |
| 08/07/2026 | $152.36 | $149.76 | $152.82 | $149.76 | 444,400 |
| 07/07/2026 | $158.70 | $158.73 | $160.42 | $157.20 | 690,000 |
| 06/07/2026 | $163.94 | $163.47 | $164.51 | $162.39 | 1,055,200 |
| 03/07/2026 | $168.27 | $167.97 | $168.54 | $167.17 | 273,500 |
| 02/07/2026 | $163.93 | $163.63 | $164.55 | $161.08 | 467,500 |
| 30/06/2026 | $159.54 | $158.18 | $160.19 | $158.13 | 766,400 |
| 29/06/2026 | $157.30 | $158.62 | $158.65 | $156.80 | 865,100 |
| 26/06/2026 | $160.71 | $162.48 | $162.68 | $160.19 | 601,300 |
| 25/06/2026 | $160.34 | $161.46 | $162.99 | $159.55 | 510,000 |
Graphs are not available, please refer to the detailed table