Find a quote
WHEATON PRECIOUS METALS CORP
179.19 Down -12.30 (-6.86 %)
Delayed : 2026/02/05 17:40:00
- Previous close $191.49
- Opening $183.99
- Today High $189.38
- Today Low $179.04
- Price Bid $178.00
- Price Ask $178.00
- 52 Weeks High $214.41
- 52 Weeks Low $93.94
- Size Bid 10
- Size Ask 1
- Volume 947,884
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $179.19 | Up $0.04 | $179.19 | $179.19 | 183,500 |
| 03:59 PM | $179.15 | Down $ -0.60 | $179.88 | $179.04 | 113,600 |
| 03:58 PM | $179.75 | Down $ -0.47 | $180.26 | $179.72 | 17,700 |
| 03:57 PM | $180.22 | Up $0.19 | $180.22 | $179.86 | 10,400 |
| 03:56 PM | $180.03 | Up $0.16 | $180.07 | $179.82 | 18,100 |
| 03:55 PM | $179.88 | Up $0.19 | $179.88 | $179.69 | 17,600 |
| 03:54 PM | $179.69 | Down $ -0.03 | $179.77 | $179.66 | 11,900 |
| 03:53 PM | $179.72 | Up $0.13 | $179.90 | $179.64 | 6,700 |
| 03:52 PM | $179.59 | Up $0.06 | $179.74 | $179.53 | 10,100 |
| 03:51 PM | $179.53 | Down $ -0.19 | $179.83 | $179.53 | 6,500 |
| 03:50 PM | $179.72 | Up $0.22 | $179.97 | $179.61 | 3,500 |
| 03:49 PM | $179.51 | Up $0.09 | $179.53 | $179.40 | 2,300 |
| 03:48 PM | $179.41 | Down $ -0.10 | $179.71 | $179.41 | 1,600 |
| 03:47 PM | $179.51 | Down $ -0.10 | $179.61 | $179.51 | 800 |
| 03:46 PM | $179.61 | Down $ -0.17 | $179.79 | $179.61 | 2,300 |
| 03:45 PM | $179.78 | Down $ -0.01 | $179.99 | $179.78 | 3,400 |
| 03:44 PM | $179.79 | Down $ -0.06 | $179.97 | $179.79 | 1,800 |
| 03:43 PM | $179.85 | Down $ -0.06 | $179.97 | $179.84 | 900 |
| 03:42 PM | $179.91 | Down $ -0.12 | $180.11 | $179.91 | 1,700 |
| 03:41 PM | $180.03 | Up $0.11 | $180.03 | $179.87 | 1,600 |
| 03:40 PM | $179.92 | Up $0.21 | $179.97 | $179.66 | 1,600 |
| 03:39 PM | $179.71 | Up $0.00 | $179.80 | $179.71 | 600 |
| 03:38 PM | $179.71 | Down $ -0.16 | $179.91 | $179.71 | 2,100 |
| 03:37 PM | $179.87 | Up $0.42 | $179.88 | $179.40 | 8,100 |
| 03:36 PM | $179.45 | Down $ -0.24 | $179.67 | $179.40 | 2,400 |
| 03:35 PM | $179.69 | Up $0.11 | $179.75 | $179.57 | 2,400 |
| 03:34 PM | $179.58 | Up $0.00 | $179.70 | $179.58 | 500 |
| 03:33 PM | $179.58 | Down $ -0.07 | $179.81 | $179.58 | 2,100 |
| 03:32 PM | $179.65 | Down $ -0.70 | $180.27 | $179.65 | 2,200 |
| 03:31 PM | $180.35 | Down $ -0.07 | $180.47 | $180.35 | 400 |
| 03:30 PM | $180.42 | Down $ -0.19 | $180.50 | $180.42 | 600 |
| 03:29 PM | $180.61 | Up $0.19 | $180.62 | $180.43 | 3,300 |
| 03:28 PM | $180.42 | Up $0.01 | $180.43 | $180.36 | 900 |
| 03:27 PM | $180.41 | Up $0.14 | $180.41 | $180.32 | 1,000 |
| 03:26 PM | $180.27 | Down $ -0.08 | $180.35 | $180.27 | 600 |
| 03:25 PM | $180.35 | Up $0.07 | $180.44 | $180.35 | 600 |
| 03:24 PM | $180.28 | Down $ -0.15 | $180.69 | $180.28 | 6,400 |
| 03:23 PM | $180.43 | Down $ -0.17 | $180.53 | $180.43 | 3,200 |
| 03:22 PM | $180.60 | Up $0.12 | $180.63 | $180.52 | 2,100 |
| 03:21 PM | $180.48 | Down $ -0.11 | $180.48 | $180.41 | 900 |
| 03:20 PM | $180.59 | Up $0.11 | $180.59 | $180.50 | 300 |
| 03:19 PM | $180.48 | Down $ -0.13 | $180.56 | $180.48 | 700 |
| 03:18 PM | $180.61 | Down $ -0.06 | $180.72 | $180.61 | 1,200 |
| 03:17 PM | $180.67 | Up $0.14 | $180.67 | $180.47 | 600 |
| 03:16 PM | $180.53 | Up $0.03 | $180.67 | $180.43 | 700 |
| 03:15 PM | $180.50 | Down $ -0.44 | $180.89 | $180.50 | 1,400 |
| 03:14 PM | $180.94 | Down $ -0.33 | $181.06 | $180.94 | 300 |
| 03:13 PM | $181.27 | Up $0.32 | $181.27 | $180.99 | 700 |
| 03:12 PM | $180.95 | Down $ -0.14 | $181.11 | $180.95 | 1,700 |
| 03:11 PM | $181.09 | Down $ -0.16 | $181.30 | $181.09 | 1,100 |
| 03:10 PM | $181.25 | Up $0.19 | $181.25 | $181.01 | 1,600 |
| 03:09 PM | $181.06 | Down $ -0.11 | $181.09 | $181.06 | 200 |
| 03:08 PM | $181.17 | Down $ -0.10 | $181.41 | $181.17 | 1,100 |
| 03:05 PM | $181.27 | Down $ -0.07 | $181.33 | $181.27 | 500 |
| 03:05 PM | $181.27 | Up $0.00 | $181.33 | $181.27 | 0 |
| 03:05 PM | $181.27 | Up $0.00 | $181.33 | $181.27 | 0 |
| 03:04 PM | $181.34 | Down $ -0.06 | $181.36 | $181.34 | 400 |
| 03:03 PM | $181.40 | Down $ -0.01 | $181.41 | $181.40 | 700 |
| 03:02 PM | $181.41 | Down $ -0.15 | $181.42 | $181.41 | 300 |
| 03:01 PM | $181.56 | Up $0.22 | $181.57 | $181.43 | 700 |
| 03:00 PM | $181.34 | Down $ -0.60 | $181.63 | $181.34 | 3,500 |
| 02:59 PM | $181.94 | Up $0.22 | $181.94 | $181.94 | 100 |
| 02:58 PM | $181.72 | Up $0.30 | $181.72 | $181.50 | 1,300 |
| 02:57 PM | $181.42 | Down $ -0.03 | $181.52 | $181.42 | 300 |
| 02:56 PM | $181.45 | Up $0.20 | $181.45 | $181.44 | 200 |
| 02:55 PM | $181.25 | Down $ -0.08 | $181.36 | $181.25 | 1,600 |
| 02:54 PM | $181.33 | Down $ -0.06 | $181.41 | $181.33 | 500 |
| 02:52 PM | $181.39 | Up $0.05 | $181.39 | $181.37 | 300 |
| 02:52 PM | $181.39 | Up $0.00 | $181.39 | $181.37 | 0 |
| 02:51 PM | $181.34 | Up $0.23 | $181.34 | $180.96 | 2,300 |
| 02:50 PM | $181.11 | Down $ -0.19 | $181.16 | $181.11 | 1,200 |
| 02:48 PM | $181.30 | Up $0.40 | $181.31 | $181.02 | 1,300 |
| 02:48 PM | $181.30 | Up $0.00 | $181.31 | $181.02 | 0 |
| 02:47 PM | $180.90 | Down $ -0.37 | $181.12 | $180.90 | 2,600 |
| 02:46 PM | $181.27 | Down $ -0.08 | $181.27 | $181.15 | 700 |
| 02:45 PM | $181.35 | Up $0.15 | $181.35 | $181.35 | 100 |
| 02:44 PM | $181.20 | Down $ -0.02 | $181.20 | $181.20 | 100 |
| 02:43 PM | $181.22 | Up $0.39 | $181.23 | $181.22 | 200 |
| 02:42 PM | $180.83 | Down $ -0.04 | $180.96 | $180.83 | 300 |
| 02:41 PM | $180.87 | Up $0.20 | $180.88 | $180.75 | 400 |
| 02:40 PM | $180.67 | Down $ -0.33 | $181.04 | $180.67 | 1,000 |
| 02:39 PM | $181.00 | Down $ -0.28 | $181.19 | $181.00 | 1,500 |
| 02:38 PM | $181.28 | Up $0.13 | $181.29 | $181.14 | 900 |
| 02:37 PM | $181.15 | Down $ -0.07 | $181.24 | $181.15 | 900 |
| 02:36 PM | $181.22 | Up $0.08 | $181.22 | $181.21 | 400 |
| 02:34 PM | $181.14 | Up $0.20 | $181.15 | $181.07 | 500 |
| 02:34 PM | $181.14 | Up $0.00 | $181.15 | $181.07 | 0 |
| 02:33 PM | $180.94 | Down $ -0.25 | $181.10 | $180.94 | 400 |
| 02:32 PM | $181.19 | Down $ -0.19 | $181.21 | $181.19 | 400 |
| 02:31 PM | $181.38 | Up $0.25 | $181.38 | $181.37 | 200 |
| 02:30 PM | $181.13 | Down $ -0.81 | $181.90 | $181.13 | 1,700 |
| 02:29 PM | $181.94 | Down $ -0.12 | $181.94 | $181.94 | 100 |
| 02:28 PM | $182.06 | Up $0.06 | $182.06 | $181.91 | 1,300 |
| 02:27 PM | $182.00 | Down $ -0.28 | $182.08 | $181.96 | 1,900 |
| 02:26 PM | $182.28 | Up $0.27 | $182.28 | $182.17 | 600 |
| 02:25 PM | $182.01 | Up $0.03 | $182.01 | $181.99 | 1,500 |
| 02:24 PM | $181.98 | Down $ -0.01 | $182.00 | $181.98 | 2,200 |
| 02:22 PM | $181.99 | Down $ -0.34 | $182.17 | $181.99 | 800 |
| 02:22 PM | $181.99 | Up $0.00 | $182.17 | $181.99 | 0 |
| 02:21 PM | $182.33 | Up $0.45 | $182.48 | $182.16 | 1,600 |
| 02:20 PM | $181.88 | Down $ -0.16 | $182.13 | $181.88 | 1,300 |
| 02:19 PM | $182.04 | Up $0.04 | $182.04 | $181.88 | 500 |
| 02:17 PM | $181.99 | Up $0.08 | $181.99 | $181.83 | 300 |
| 02:17 PM | $181.99 | Up $0.00 | $181.99 | $181.83 | 0 |
| 02:16 PM | $181.91 | Down $ -0.02 | $182.07 | $181.61 | 1,600 |
| 02:15 PM | $181.93 | Down $ -0.07 | $182.04 | $181.93 | 500 |
| 02:10 PM | $182.00 | Up $0.12 | $182.07 | $182.00 | 1,100 |
| 02:10 PM | $182.00 | Up $0.00 | $182.07 | $182.00 | 0 |
| 02:10 PM | $182.00 | Up $0.00 | $182.07 | $182.00 | 0 |
| 02:10 PM | $182.00 | Up $0.00 | $182.07 | $182.00 | 0 |
| 02:10 PM | $182.00 | Up $0.00 | $182.07 | $182.00 | 0 |
| 02:09 PM | $181.88 | Up $0.00 | $181.88 | $181.88 | 200 |
| 02:06 PM | $181.88 | Up $0.19 | $181.88 | $181.87 | 200 |
| 02:06 PM | $181.88 | Up $0.00 | $181.88 | $181.87 | 0 |
| 02:06 PM | $181.88 | Up $0.00 | $181.88 | $181.87 | 0 |
| 02:05 PM | $181.69 | Down $ -0.20 | $181.73 | $181.55 | 400 |
| 02:04 PM | $181.89 | Down $ -0.13 | $182.15 | $181.89 | 900 |
| 02:03 PM | $182.02 | Down $ -0.03 | $182.27 | $182.02 | 4,100 |
| 02:02 PM | $182.05 | Up $0.28 | $182.06 | $181.68 | 500 |
| 02:01 PM | $181.77 | Up $0.00 | $181.93 | $181.77 | 1,000 |
| 02:00 PM | $181.77 | Up $0.28 | $181.77 | $181.39 | 1,800 |
| 01:59 PM | $181.49 | Up $0.16 | $181.49 | $181.46 | 600 |
| 01:57 PM | $181.33 | Up $0.04 | $181.33 | $181.33 | 100 |
| 01:57 PM | $181.33 | Up $0.00 | $181.33 | $181.33 | 0 |
| 01:56 PM | $181.29 | Down $ -0.01 | $181.29 | $181.29 | 100 |
| 01:55 PM | $181.30 | Down $ -0.19 | $181.65 | $181.30 | 1,100 |
| 01:51 PM | $181.49 | Down $ -0.13 | $181.51 | $181.49 | 300 |
| 01:51 PM | $181.49 | Up $0.00 | $181.51 | $181.49 | 0 |
| 01:51 PM | $181.49 | Up $0.00 | $181.51 | $181.49 | 0 |
| 01:51 PM | $181.49 | Up $0.00 | $181.51 | $181.49 | 0 |
| 01:50 PM | $181.62 | Down $ -0.03 | $181.62 | $181.43 | 1,300 |
| 01:49 PM | $181.65 | Up $0.20 | $181.65 | $181.65 | 200 |
| 01:48 PM | $181.45 | Up $0.20 | $181.45 | $181.07 | 1,400 |
| 01:47 PM | $181.25 | Up $0.20 | $181.25 | $181.24 | 200 |
| 01:46 PM | $181.05 | Down $ -0.28 | $181.18 | $181.05 | 700 |
| 01:45 PM | $181.33 | Up $0.14 | $181.33 | $181.11 | 400 |
| 01:44 PM | $181.19 | Up $0.37 | $181.19 | $180.88 | 400 |
| 01:43 PM | $180.82 | Up $0.00 | $181.01 | $180.82 | 600 |
| 01:42 PM | $180.82 | Up $0.11 | $180.82 | $180.82 | 200 |
| 01:41 PM | $180.71 | Up $0.03 | $180.72 | $180.71 | 700 |
| 01:38 PM | $180.68 | Down $ -0.02 | $180.68 | $180.68 | 200 |
| 01:38 PM | $180.68 | Up $0.00 | $180.68 | $180.68 | 0 |
| 01:38 PM | $180.68 | Up $0.00 | $180.68 | $180.68 | 0 |
| 01:37 PM | $180.70 | Down $ -0.20 | $180.77 | $180.70 | 800 |
| 01:35 PM | $180.90 | Up $0.06 | $181.10 | $180.90 | 1,900 |
| 01:35 PM | $180.90 | Up $0.00 | $181.10 | $180.90 | 0 |
| 01:34 PM | $180.84 | Down $ -0.01 | $180.84 | $180.83 | 1,200 |
| 01:32 PM | $180.85 | Down $0.00 | $181.22 | $180.85 | 1,000 |
| 01:32 PM | $180.85 | Up $0.00 | $181.22 | $180.85 | 0 |
| 01:31 PM | $180.86 | Down $ -0.06 | $180.94 | $180.86 | 2,600 |
| 01:30 PM | $180.92 | Up $0.01 | $180.92 | $180.76 | 1,500 |
| 01:29 PM | $180.91 | Up $0.05 | $180.91 | $180.80 | 2,800 |
| 01:28 PM | $180.86 | Down $ -0.14 | $180.93 | $180.86 | 700 |
| 01:27 PM | $181.01 | Down $ -0.22 | $181.21 | $180.93 | 2,800 |
| 01:26 PM | $181.22 | Up $0.21 | $181.22 | $181.22 | 100 |
| 01:25 PM | $181.01 | Down $ -0.14 | $181.02 | $181.01 | 500 |
| 01:23 PM | $181.15 | Up $0.58 | $181.15 | $180.58 | 1,900 |
| 01:23 PM | $181.15 | Up $0.00 | $181.15 | $180.58 | 0 |
| 01:22 PM | $180.57 | Down $ -0.10 | $180.57 | $180.57 | 100 |
| 01:21 PM | $180.67 | Up $0.06 | $180.67 | $180.47 | 700 |
| 01:20 PM | $180.61 | Down $ -0.16 | $180.77 | $180.61 | 1,500 |
| 01:19 PM | $180.77 | Up $0.11 | $180.96 | $180.77 | 500 |
| 01:17 PM | $180.66 | Down $ -0.05 | $180.66 | $180.66 | 200 |
| 01:17 PM | $180.66 | Up $0.00 | $180.66 | $180.66 | 0 |
| 01:16 PM | $180.71 | Down $ -0.04 | $180.91 | $180.71 | 1,900 |
| 01:15 PM | $180.75 | Down $ -0.19 | $180.83 | $180.75 | 1,500 |
| 01:12 PM | $180.94 | Up $0.00 | $180.94 | $180.94 | 100 |
| 01:12 PM | $180.94 | Up $0.00 | $180.94 | $180.94 | 0 |
| 01:12 PM | $180.94 | Up $0.00 | $180.94 | $180.94 | 0 |
| 01:11 PM | $180.94 | Up $0.20 | $180.94 | $180.59 | 300 |
| 01:10 PM | $180.74 | Down $ -0.10 | $180.75 | $180.74 | 900 |
| 01:08 PM | $180.84 | Up $0.12 | $180.86 | $180.84 | 600 |
| 01:08 PM | $180.84 | Up $0.00 | $180.86 | $180.84 | 0 |
| 01:07 PM | $180.72 | Up $0.15 | $180.72 | $180.68 | 300 |
| 01:05 PM | $180.57 | Down $ -0.49 | $181.01 | $180.57 | 2,200 |
| 01:05 PM | $180.57 | Up $0.00 | $181.01 | $180.57 | 0 |
| 01:04 PM | $181.06 | Down $ -0.15 | $181.09 | $181.06 | 600 |
| 01:03 PM | $181.21 | Down $ -0.09 | $181.21 | $181.21 | 200 |
| 01:02 PM | $181.30 | Down $ -0.19 | $181.34 | $181.30 | 1,600 |
| 01:01 PM | $181.49 | Up $0.12 | $181.49 | $181.49 | 500 |
| 01:00 PM | $181.37 | Up $0.11 | $181.37 | $181.37 | 100 |
| 12:59 PM | $181.26 | Up $0.08 | $181.29 | $181.18 | 900 |
| 12:58 PM | $181.18 | Down $ -0.13 | $181.31 | $181.18 | 900 |
| 12:57 PM | $181.31 | Down $ -0.27 | $181.37 | $181.31 | 700 |
| 12:56 PM | $181.58 | Up $0.00 | $181.58 | $181.31 | 300 |
| 12:54 PM | $181.58 | Down $ -0.36 | $181.83 | $181.58 | 1,300 |
| 12:54 PM | $181.58 | Up $0.00 | $181.83 | $181.58 | 0 |
| 12:53 PM | $181.94 | Up $0.29 | $181.94 | $181.94 | 100 |
| 12:52 PM | $181.65 | Down $ -0.18 | $181.65 | $181.65 | 100 |
| 12:51 PM | $181.83 | Up $0.32 | $181.83 | $181.56 | 500 |
| 12:49 PM | $181.51 | Up $0.01 | $181.58 | $181.43 | 1,400 |
| 12:49 PM | $181.51 | Up $0.00 | $181.58 | $181.43 | 0 |
| 12:48 PM | $181.50 | Down $ -0.29 | $181.59 | $181.50 | 300 |
| 12:47 PM | $181.79 | Down $ -0.03 | $181.79 | $181.60 | 600 |
| 12:46 PM | $181.82 | Up $0.37 | $181.82 | $181.60 | 1,600 |
| 12:45 PM | $181.45 | Up $0.13 | $181.45 | $181.45 | 100 |
| 12:44 PM | $181.32 | Up $0.17 | $181.32 | $181.00 | 900 |
| 12:43 PM | $181.15 | Down $ -0.29 | $181.36 | $181.10 | 1,100 |
| 12:42 PM | $181.44 | Down $ -0.35 | $181.79 | $181.44 | 5,800 |
| 12:41 PM | $181.79 | Down $ -0.07 | $181.79 | $181.62 | 500 |
| 12:40 PM | $181.86 | Up $0.76 | $181.87 | $181.16 | 8,200 |
| 12:39 PM | $181.10 | Down $ -0.14 | $181.16 | $181.10 | 1,600 |
| 12:38 PM | $181.24 | Up $0.17 | $181.32 | $181.07 | 1,900 |
| 12:37 PM | $181.07 | Down $ -0.15 | $181.12 | $181.07 | 800 |
| 12:36 PM | $181.22 | Up $0.30 | $181.26 | $181.14 | 1,300 |
| 12:35 PM | $180.92 | Up $0.15 | $181.06 | $180.80 | 3,800 |
| 12:34 PM | $180.77 | Down $ -0.06 | $180.95 | $180.77 | 1,200 |
| 12:33 PM | $180.83 | Down $ -0.19 | $180.90 | $180.83 | 700 |
| 12:32 PM | $181.02 | Down $ -0.15 | $181.15 | $181.00 | 1,300 |
| 12:31 PM | $181.17 | Down $ -0.37 | $181.46 | $181.17 | 2,800 |
| 12:30 PM | $181.54 | Down $ -0.01 | $181.62 | $181.40 | 1,700 |
| 12:28 PM | $181.55 | Down $ -0.11 | $181.70 | $181.53 | 2,700 |
| 12:28 PM | $181.55 | Up $0.00 | $181.70 | $181.53 | 0 |
| 12:27 PM | $181.66 | Down $ -0.19 | $181.67 | $181.66 | 400 |
| 12:25 PM | $181.85 | Up $0.04 | $182.02 | $181.77 | 3,500 |
| 12:25 PM | $181.85 | Up $0.00 | $182.02 | $181.77 | 0 |
| 12:24 PM | $181.81 | Up $0.35 | $181.81 | $181.78 | 1,300 |
| 12:23 PM | $181.46 | Down $ -0.33 | $181.80 | $181.46 | 1,400 |
| 12:22 PM | $181.79 | Up $0.33 | $181.79 | $181.57 | 400 |
| 12:20 PM | $181.46 | Down $ -0.55 | $182.03 | $181.46 | 2,000 |
| 12:20 PM | $181.46 | Up $0.00 | $182.03 | $181.46 | 0 |
| 12:19 PM | $182.01 | Down $ -0.13 | $182.06 | $182.01 | 500 |
| 12:18 PM | $182.14 | Up $0.14 | $182.14 | $182.14 | 100 |
| 12:17 PM | $182.00 | Up $0.17 | $182.06 | $182.00 | 800 |
| 12:16 PM | $181.83 | Down $ -0.10 | $181.83 | $181.83 | 100 |
| 12:14 PM | $181.93 | Up $0.04 | $181.94 | $181.87 | 300 |
| 12:14 PM | $181.93 | Up $0.00 | $181.94 | $181.87 | 0 |
| 12:13 PM | $181.89 | Up $0.23 | $181.89 | $181.73 | 300 |
| 12:12 PM | $181.66 | Down $ -0.24 | $181.85 | $181.66 | 3,800 |
| 12:11 PM | $181.90 | Down $ -0.14 | $182.05 | $181.90 | 1,700 |
| 12:10 PM | $182.04 | Down $ -0.17 | $182.21 | $182.04 | 400 |
| 12:09 PM | $182.21 | Up $0.09 | $182.21 | $182.05 | 1,500 |
| 12:08 PM | $182.12 | Down $ -0.28 | $182.26 | $182.08 | 2,200 |
| 12:07 PM | $182.40 | Up $0.02 | $182.40 | $182.40 | 200 |
| 12:06 PM | $182.38 | Up $0.20 | $182.40 | $182.38 | 500 |
| 12:05 PM | $182.18 | Up $0.15 | $182.18 | $181.93 | 1,200 |
| 12:04 PM | $182.03 | Up $0.07 | $182.03 | $181.83 | 1,000 |
| 12:03 PM | $181.96 | Down $ -0.41 | $182.32 | $181.96 | 1,000 |
| 12:00 PM | $182.37 | Down $ -0.20 | $182.46 | $182.37 | 600 |
| 12:00 PM | $182.37 | Up $0.00 | $182.46 | $182.37 | 0 |
| 12:00 PM | $182.37 | Up $0.00 | $182.46 | $182.37 | 0 |
| 11:59 AM | $182.58 | Up $0.13 | $182.71 | $182.58 | 300 |
| 11:58 AM | $182.44 | Down $ -0.21 | $182.44 | $182.44 | 200 |
| 11:56 AM | $182.65 | Down $ -0.47 | $182.95 | $182.46 | 1,600 |
| 11:56 AM | $182.65 | Up $0.00 | $182.95 | $182.46 | 0 |
| 11:55 AM | $183.11 | Up $0.08 | $183.11 | $183.11 | 100 |
| 11:53 AM | $183.03 | Up $0.00 | $183.20 | $183.03 | 300 |
| 11:53 AM | $183.03 | Up $0.00 | $183.20 | $183.03 | 0 |
| 11:52 AM | $183.03 | Up $0.22 | $183.12 | $182.79 | 2,300 |
| 11:51 AM | $182.81 | Up $0.05 | $182.81 | $182.81 | 100 |
| 11:50 AM | $182.76 | Up $0.37 | $182.76 | $182.56 | 400 |
| 11:49 AM | $182.39 | Up $0.51 | $182.40 | $181.88 | 900 |
| 11:48 AM | $181.88 | Down $ -0.05 | $181.88 | $181.88 | 100 |
| 11:47 AM | $181.93 | Down $ -0.01 | $181.93 | $181.93 | 100 |
| 11:46 AM | $181.94 | Down $ -0.08 | $182.02 | $181.94 | 700 |
| 11:45 AM | $182.02 | Down $ -0.42 | $182.20 | $182.02 | 600 |
| 11:44 AM | $182.44 | Up $0.17 | $182.44 | $182.44 | 100 |
| 11:43 AM | $182.27 | Up $0.16 | $182.45 | $182.27 | 1,900 |
| 11:42 AM | $182.11 | Down $ -0.19 | $182.11 | $182.11 | 100 |
| 11:41 AM | $182.30 | Up $0.21 | $182.30 | $182.29 | 500 |
| 11:40 AM | $182.09 | Down $ -0.29 | $182.33 | $182.09 | 1,100 |
| 11:39 AM | $182.38 | Down $ -0.04 | $182.38 | $182.22 | 600 |
| 11:38 AM | $182.42 | Up $0.01 | $182.42 | $182.06 | 900 |
| 11:37 AM | $182.41 | Up $0.25 | $182.41 | $182.17 | 2,400 |
| 11:36 AM | $182.16 | Down $0.00 | $182.51 | $182.16 | 1,700 |
| 11:35 AM | $182.17 | Down $ -0.21 | $182.33 | $182.14 | 1,100 |
| 11:34 AM | $182.37 | Down $ -0.13 | $182.62 | $182.32 | 600 |
| 11:33 AM | $182.50 | Down $ -0.01 | $182.50 | $182.50 | 100 |
| 11:32 AM | $182.51 | Up $0.61 | $182.51 | $181.97 | 1,100 |
| 11:31 AM | $181.90 | Down $ -0.14 | $182.04 | $181.89 | 2,400 |
| 11:30 AM | $182.04 | Up $0.34 | $182.08 | $181.81 | 1,100 |
| 11:29 AM | $181.70 | Up $0.04 | $182.01 | $181.70 | 1,100 |
| 11:28 AM | $181.66 | Up $0.03 | $181.80 | $181.66 | 300 |
| 11:27 AM | $181.63 | Up $0.01 | $181.98 | $181.63 | 2,400 |
| 11:26 AM | $181.62 | Down $ -0.16 | $181.74 | $181.47 | 1,700 |
| 11:25 AM | $181.78 | Down $ -0.32 | $182.28 | $181.78 | 2,300 |
| 11:23 AM | $182.10 | Down $ -0.05 | $182.16 | $181.97 | 2,100 |
| 11:23 AM | $182.10 | Up $0.00 | $182.16 | $181.97 | 0 |
| 11:22 AM | $182.15 | Up $0.15 | $182.35 | $182.07 | 1,500 |
| 11:21 AM | $182.00 | Down $ -0.23 | $182.03 | $181.63 | 5,300 |
| 11:20 AM | $182.23 | Up $0.25 | $182.24 | $182.04 | 1,400 |
| 11:18 AM | $181.98 | Down $ -0.18 | $182.04 | $181.96 | 1,700 |
| 11:18 AM | $181.98 | Up $0.00 | $182.04 | $181.96 | 0 |
| 11:17 AM | $182.16 | Up $0.35 | $182.16 | $181.81 | 1,000 |
| 11:16 AM | $181.81 | Up $0.16 | $181.82 | $181.66 | 500 |
| 11:15 AM | $181.65 | Up $0.79 | $181.65 | $181.07 | 1,700 |
| 11:14 AM | $180.86 | Down $ -0.18 | $181.06 | $180.86 | 500 |
| 11:13 AM | $181.04 | Up $0.26 | $181.04 | $180.61 | 2,600 |
| 11:12 AM | $180.78 | Down $ -0.17 | $180.80 | $180.78 | 500 |
| 11:11 AM | $180.95 | Up $0.23 | $180.95 | $180.59 | 1,700 |
| 11:10 AM | $180.72 | Down $ -0.13 | $180.98 | $180.72 | 800 |
| 11:09 AM | $180.85 | Down $ -0.21 | $181.06 | $180.68 | 2,500 |
| 11:08 AM | $181.06 | Down $ -0.31 | $181.36 | $181.06 | 2,300 |
| 11:07 AM | $181.37 | Down $ -0.15 | $181.50 | $181.26 | 2,300 |
| 11:06 AM | $181.52 | Down $ -0.10 | $181.89 | $181.52 | 1,600 |
| 11:05 AM | $181.62 | Up $0.13 | $181.62 | $181.32 | 800 |
| 11:04 AM | $181.49 | Down $ -0.37 | $181.68 | $181.49 | 1,200 |
| 11:03 AM | $181.86 | Down $ -0.25 | $182.50 | $181.86 | 2,200 |
| 11:02 AM | $182.11 | Down $ -0.01 | $182.31 | $182.00 | 700 |
| 11:01 AM | $182.12 | Up $0.55 | $182.17 | $181.70 | 1,100 |
| 11:00 AM | $181.57 | Down $ -0.44 | $182.01 | $181.57 | 3,100 |
| 10:59 AM | $182.01 | Up $0.14 | $182.01 | $181.79 | 400 |
| 10:58 AM | $181.87 | Up $0.24 | $182.19 | $181.78 | 1,700 |
| 10:57 AM | $181.64 | Down $ -0.20 | $181.73 | $181.35 | 1,500 |
| 10:56 AM | $181.83 | Down $ -0.17 | $182.14 | $181.83 | 1,200 |
| 10:55 AM | $182.00 | Up $0.50 | $182.00 | $181.63 | 600 |
| 10:54 AM | $181.50 | Up $0.28 | $181.74 | $181.50 | 2,500 |
| 10:53 AM | $181.22 | Down $ -0.09 | $181.66 | $181.21 | 2,700 |
| 10:52 AM | $181.32 | Down $ -0.53 | $181.63 | $181.25 | 1,900 |
| 10:51 AM | $181.84 | Up $0.28 | $181.84 | $181.55 | 1,500 |
| 10:50 AM | $181.56 | Up $0.13 | $181.64 | $181.53 | 600 |
| 10:49 AM | $181.43 | Up $0.12 | $181.50 | $181.22 | 3,100 |
| 10:48 AM | $181.31 | Up $0.14 | $181.54 | $181.31 | 2,600 |
| 10:47 AM | $181.17 | Down $ -0.15 | $181.40 | $181.17 | 1,800 |
| 10:46 AM | $181.32 | Down $ -0.34 | $181.50 | $181.06 | 800 |
| 10:45 AM | $181.66 | Down $ -0.19 | $181.78 | $181.66 | 500 |
| 10:44 AM | $181.85 | Down $ -0.69 | $182.40 | $181.71 | 2,000 |
| 10:43 AM | $182.54 | Down $ -0.43 | $182.84 | $182.54 | 1,200 |
| 10:42 AM | $182.97 | Up $0.25 | $182.97 | $182.70 | 300 |
| 10:41 AM | $182.72 | Down $ -0.20 | $183.06 | $182.44 | 4,200 |
| 10:40 AM | $182.92 | Down $ -0.47 | $183.20 | $182.91 | 900 |
| 10:39 AM | $183.39 | Up $0.34 | $183.39 | $183.09 | 400 |
| 10:38 AM | $183.05 | Up $0.32 | $183.11 | $182.83 | 1,600 |
| 10:37 AM | $182.73 | Down $ -0.58 | $183.16 | $182.73 | 1,200 |
| 10:36 AM | $183.31 | Up $0.45 | $183.31 | $183.22 | 400 |
| 10:35 AM | $182.86 | Up $0.15 | $183.31 | $182.86 | 2,400 |
| 10:34 AM | $182.71 | Down $ -0.19 | $182.86 | $182.70 | 1,200 |
| 10:33 AM | $182.90 | Up $0.02 | $183.09 | $182.90 | 400 |
| 10:32 AM | $182.88 | Down $ -0.35 | $182.88 | $182.64 | 800 |
| 10:31 AM | $183.23 | Up $0.21 | $183.23 | $183.05 | 200 |
| 10:30 AM | $183.02 | Down $ -0.19 | $183.35 | $183.02 | 1,500 |
| 10:29 AM | $183.21 | Up $0.57 | $183.21 | $182.85 | 2,500 |
| 10:28 AM | $182.64 | Up $0.08 | $183.08 | $182.59 | 1,100 |
| 10:27 AM | $182.56 | Down $ -0.70 | $183.21 | $182.56 | 4,600 |
| 10:26 AM | $183.26 | Down $ -0.06 | $183.70 | $183.26 | 8,500 |
| 10:25 AM | $183.32 | Up $0.44 | $183.32 | $183.00 | 1,000 |
| 10:24 AM | $182.88 | Up $0.22 | $182.88 | $182.88 | 100 |
| 10:23 AM | $182.66 | Down $ -0.25 | $182.71 | $182.66 | 300 |
| 10:22 AM | $182.91 | Down $ -0.95 | $183.69 | $182.90 | 3,300 |
| 10:21 AM | $183.86 | Up $0.16 | $183.86 | $183.40 | 1,900 |
| 10:20 AM | $183.70 | Down $ -0.15 | $183.78 | $183.53 | 2,200 |
| 10:19 AM | $183.85 | Up $0.34 | $183.99 | $183.28 | 5,700 |
| 10:18 AM | $183.51 | Up $0.10 | $183.51 | $183.07 | 400 |
| 10:17 AM | $183.41 | Down $ -0.09 | $183.63 | $183.41 | 700 |
| 10:16 AM | $183.50 | Up $0.89 | $183.50 | $182.89 | 800 |
| 10:15 AM | $182.61 | Down $ -0.18 | $182.98 | $182.61 | 1,100 |
| 10:14 AM | $182.79 | Down $ -0.57 | $183.22 | $182.79 | 1,400 |
| 10:13 AM | $183.36 | Up $0.03 | $183.36 | $183.15 | 800 |
| 10:12 AM | $183.33 | Down $ -0.21 | $183.71 | $183.33 | 1,600 |
| 10:11 AM | $183.54 | Down $ -0.52 | $184.23 | $183.54 | 1,400 |
| 10:10 AM | $184.06 | Down $ -0.87 | $185.05 | $184.06 | 4,100 |
| 10:09 AM | $184.93 | Up $0.61 | $185.01 | $184.58 | 1,600 |
| 10:08 AM | $184.32 | Up $0.81 | $184.48 | $183.74 | 5,200 |
| 10:07 AM | $183.51 | Down $ -0.32 | $183.84 | $183.51 | 2,000 |
| 10:06 AM | $183.83 | Down $ -0.11 | $184.11 | $183.67 | 5,500 |
| 10:05 AM | $183.94 | Down $ -0.11 | $184.23 | $183.80 | 2,100 |
| 10:04 AM | $184.05 | Up $0.24 | $184.33 | $183.52 | 2,900 |
| 10:03 AM | $183.81 | Up $0.35 | $183.96 | $183.33 | 3,600 |
| 10:02 AM | $183.46 | Down $ -0.54 | $183.94 | $183.04 | 5,600 |
| 10:01 AM | $184.00 | Down $ -0.13 | $184.67 | $183.76 | 3,500 |
| 10:00 AM | $184.13 | Down $ -1.34 | $185.76 | $184.00 | 11,500 |
| 09:59 AM | $185.47 | Down $ -0.43 | $185.90 | $185.16 | 2,400 |
| 09:58 AM | $185.90 | Down $ -0.34 | $186.10 | $185.90 | 3,800 |
| 09:57 AM | $186.24 | Down $ -0.38 | $186.52 | $186.21 | 1,900 |
| 09:56 AM | $186.62 | Up $0.27 | $186.62 | $186.20 | 1,600 |
| 09:55 AM | $186.35 | Down $ -0.55 | $186.84 | $186.35 | 1,300 |
| 09:54 AM | $186.90 | Up $0.01 | $187.08 | $186.74 | 1,500 |
| 09:53 AM | $186.89 | Down $ -0.36 | $187.35 | $186.89 | 1,800 |
| 09:52 AM | $187.25 | Up $0.34 | $187.25 | $186.89 | 2,300 |
| 09:51 AM | $186.91 | Down $ -0.12 | $187.27 | $186.91 | 800 |
| 09:50 AM | $187.03 | Up $0.36 | $187.37 | $186.37 | 3,600 |
| 09:49 AM | $186.67 | Down $ -0.63 | $187.10 | $186.48 | 4,600 |
| 09:48 AM | $187.30 | Up $0.26 | $187.78 | $187.04 | 3,600 |
| 09:47 AM | $187.04 | Down $ -0.83 | $187.98 | $187.04 | 5,700 |
| 09:46 AM | $187.87 | Down $ -0.51 | $188.51 | $187.86 | 3,800 |
| 09:45 AM | $188.38 | Down $ -0.78 | $188.96 | $188.04 | 2,300 |
| 09:44 AM | $189.16 | Up $0.38 | $189.17 | $189.16 | 500 |
| 09:43 AM | $188.78 | Down $ -0.22 | $189.06 | $188.78 | 1,100 |
| 09:42 AM | $189.00 | Up $1.37 | $189.00 | $188.08 | 1,500 |
| 09:41 AM | $187.63 | Down $ -0.50 | $188.00 | $187.63 | 2,500 |
| 09:40 AM | $188.13 | Up $0.14 | $189.38 | $188.13 | 3,300 |
| 09:39 AM | $187.99 | Down $ -0.13 | $188.00 | $186.81 | 2,200 |
| 09:38 AM | $188.12 | Up $2.07 | $188.12 | $186.00 | 1,500 |
| 09:37 AM | $186.05 | Up $0.80 | $186.05 | $184.58 | 3,300 |
| 09:36 AM | $185.25 | Down $ -0.34 | $185.45 | $185.24 | 1,400 |
| 09:35 AM | $185.59 | Down $ -0.11 | $186.96 | $185.59 | 3,400 |
| 09:34 AM | $185.70 | Down $ -0.08 | $186.25 | $185.06 | 10,600 |
| 09:33 AM | $185.78 | Down $ -0.32 | $186.05 | $185.26 | 6,000 |
| 09:32 AM | $186.10 | Down $ -5.39 | $186.10 | $183.99 | 11,000 |
| Previous close | $191.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/02/2026 | $179.19 | $182.46 | $182.48 | $179.04 | 631,900 |
| 04/02/2026 | $191.49 | $185.88 | $191.99 | $185.02 | 645,700 |
| 03/02/2026 | $186.63 | $186.67 | $187.35 | $182.53 | 710,400 |
| 02/02/2026 | $180.59 | $178.67 | $180.66 | $176.95 | 633,900 |
| 30/01/2026 | $179.39 | $185.44 | $185.44 | $177.35 | 1,283,400 |
| 29/01/2026 | $205.43 | $203.40 | $206.28 | $202.78 | 538,300 |
| 28/01/2026 | $211.60 | $209.88 | $212.00 | $205.35 | 685,700 |
| 27/01/2026 | $203.10 | $199.74 | $203.18 | $198.99 | 526,400 |
| 26/01/2026 | $202.73 | $209.59 | $210.81 | $202.33 | 599,700 |
| 23/01/2026 | $200.26 | $199.68 | $201.68 | $198.64 | 571,200 |
| 22/01/2026 | $198.25 | $198.38 | $199.77 | $197.50 | 408,000 |
| 21/01/2026 | $190.33 | $192.85 | $194.10 | $189.51 | 650,200 |
| 20/01/2026 | $195.88 | $196.12 | $196.93 | $194.40 | 688,700 |
| 19/01/2026 | $191.22 | $192.44 | $192.83 | $191.02 | 167,800 |
| 16/01/2026 | $188.28 | $188.00 | $188.52 | $186.71 | 801,200 |
| 15/01/2026 | $188.27 | $185.03 | $188.35 | $184.93 | 285,800 |
| 14/01/2026 | $184.93 | $184.20 | $185.65 | $182.00 | 704,200 |
| 13/01/2026 | $181.56 | $182.89 | $183.21 | $180.85 | 455,000 |
| 12/01/2026 | $178.39 | $179.44 | $180.37 | $178.00 | 681,400 |
| 09/01/2026 | $173.79 | $175.09 | $175.30 | $172.95 | 411,500 |
| 08/01/2026 | $171.59 | $169.58 | $172.05 | $169.08 | 393,400 |
| 07/01/2026 | $170.39 | $169.91 | $171.09 | $168.64 | 648,700 |
| 06/01/2026 | $173.06 | $171.80 | $174.17 | $171.29 | 691,100 |
| 05/01/2026 | $166.36 | $169.06 | $171.13 | $166.30 | 342,300 |
| 02/01/2026 | $161.94 | $159.39 | $162.00 | $158.28 | 206,900 |
| 31/12/2025 | $161.36 | $162.25 | $162.47 | $160.79 | 350,700 |
| 30/12/2025 | $162.77 | $163.40 | $164.11 | $162.41 | 454,800 |
| 29/12/2025 | $160.76 | $162.07 | $162.34 | $160.42 | 1,017,000 |
| 24/12/2025 | $166.29 | $165.84 | $166.69 | $165.83 | 69,700 |
| 23/12/2025 | $168.18 | $167.32 | $168.41 | $167.12 | 609,600 |
Graphs are not available, please refer to the detailed table