Find a quote
WHEATON PRECIOUS METALS CORP
162.32 Up 5.18 (3.19 %)
Delayed : 2026/06/13 13:00:00
- Previous close $157.14
- Opening $159.21
- Today High $163.81
- Today Low $157.65
- Price Bid $160.00
- Price Ask $160.00
- 52 Weeks High $226.68
- 52 Weeks Low $117.13
- Size Bid 1
- Size Ask 1
- Volume 717,182
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $162.32 | Up $0.02 | $162.32 | $162.32 | 222,700 |
| 03:59 PM | $162.30 | Down $ -0.04 | $162.43 | $162.18 | 11,100 |
| 03:58 PM | $162.34 | Up $0.06 | $162.44 | $162.28 | 10,500 |
| 03:57 PM | $162.28 | Up $0.05 | $162.30 | $162.16 | 7,100 |
| 03:56 PM | $162.23 | Down $ -0.20 | $162.54 | $162.22 | 4,500 |
| 03:55 PM | $162.43 | Up $0.03 | $162.50 | $162.25 | 6,700 |
| 03:54 PM | $162.40 | Down $ -0.16 | $162.60 | $162.37 | 8,800 |
| 03:53 PM | $162.56 | Down $ -0.04 | $162.64 | $162.50 | 5,000 |
| 03:52 PM | $162.60 | Down $ -0.04 | $162.82 | $162.60 | 2,600 |
| 03:51 PM | $162.64 | Down $ -0.02 | $162.72 | $162.59 | 2,800 |
| 03:50 PM | $162.66 | Up $0.23 | $162.66 | $162.44 | 3,000 |
| 03:49 PM | $162.43 | Up $0.11 | $162.43 | $162.32 | 6,600 |
| 03:48 PM | $162.32 | Down $ -0.05 | $162.37 | $162.27 | 1,500 |
| 03:47 PM | $162.37 | Down $0.00 | $162.39 | $162.32 | 2,700 |
| 03:46 PM | $162.37 | Up $0.07 | $162.37 | $162.22 | 2,300 |
| 03:45 PM | $162.30 | Up $0.02 | $162.33 | $162.26 | 2,300 |
| 03:44 PM | $162.28 | Down $ -0.01 | $162.33 | $162.28 | 900 |
| 03:43 PM | $162.29 | Down $ -0.14 | $162.48 | $162.29 | 1,100 |
| 03:42 PM | $162.43 | Down $ -0.12 | $162.53 | $162.37 | 1,900 |
| 03:41 PM | $162.55 | Down $ -0.08 | $162.55 | $162.47 | 700 |
| 03:40 PM | $162.63 | Up $0.12 | $162.63 | $162.37 | 2,500 |
| 03:39 PM | $162.51 | Up $0.00 | $162.51 | $162.38 | 800 |
| 03:38 PM | $162.51 | Up $0.18 | $162.51 | $162.37 | 700 |
| 03:37 PM | $162.33 | Down $ -0.04 | $162.33 | $162.32 | 200 |
| 03:36 PM | $162.37 | Up $0.07 | $162.62 | $162.26 | 5,900 |
| 03:35 PM | $162.30 | Down $ -0.19 | $162.54 | $162.30 | 2,000 |
| 03:34 PM | $162.49 | Down $ -0.19 | $162.65 | $162.45 | 1,300 |
| 03:33 PM | $162.68 | Down $ -0.24 | $162.75 | $162.67 | 1,100 |
| 03:32 PM | $162.92 | Up $0.15 | $162.92 | $162.78 | 1,000 |
| 03:31 PM | $162.77 | Down $ -0.16 | $162.96 | $162.77 | 2,300 |
| 03:30 PM | $162.93 | Up $0.15 | $162.93 | $162.83 | 200 |
| 03:29 PM | $162.78 | Down $ -0.13 | $162.87 | $162.78 | 1,000 |
| 03:28 PM | $162.91 | Up $0.09 | $162.93 | $162.84 | 1,300 |
| 03:27 PM | $162.82 | Down $ -0.05 | $162.89 | $162.82 | 800 |
| 03:25 PM | $162.87 | Up $0.13 | $162.87 | $162.74 | 1,200 |
| 03:25 PM | $162.87 | Up $0.00 | $162.87 | $162.74 | 0 |
| 03:24 PM | $162.74 | Down $ -0.08 | $162.86 | $162.74 | 1,000 |
| 03:23 PM | $162.82 | Up $0.01 | $162.82 | $162.76 | 300 |
| 03:22 PM | $162.81 | Down $ -0.09 | $162.91 | $162.81 | 900 |
| 03:21 PM | $162.90 | Up $0.17 | $162.90 | $162.90 | 100 |
| 03:20 PM | $162.73 | Down $ -0.10 | $162.73 | $162.70 | 800 |
| 03:19 PM | $162.83 | Up $0.20 | $162.83 | $162.62 | 1,700 |
| 03:18 PM | $162.63 | Down $ -0.03 | $162.73 | $162.63 | 2,100 |
| 03:17 PM | $162.66 | Down $ -0.03 | $162.66 | $162.58 | 500 |
| 03:15 PM | $162.69 | Down $ -0.12 | $162.79 | $162.69 | 1,000 |
| 03:15 PM | $162.69 | Up $0.00 | $162.79 | $162.69 | 0 |
| 03:14 PM | $162.81 | Down $ -0.14 | $162.87 | $162.80 | 1,300 |
| 03:13 PM | $162.95 | Up $0.01 | $162.95 | $162.84 | 600 |
| 03:12 PM | $162.94 | Up $0.17 | $162.94 | $162.83 | 800 |
| 03:11 PM | $162.77 | Up $0.11 | $162.77 | $162.76 | 300 |
| 03:10 PM | $162.66 | Down $ -0.05 | $162.68 | $162.66 | 600 |
| 03:09 PM | $162.71 | Down $ -0.03 | $162.81 | $162.51 | 3,600 |
| 03:08 PM | $162.75 | Up $0.05 | $162.80 | $162.69 | 400 |
| 03:06 PM | $162.70 | Down $ -0.01 | $162.74 | $162.70 | 200 |
| 03:06 PM | $162.70 | Up $0.00 | $162.74 | $162.70 | 0 |
| 03:05 PM | $162.71 | Down $ -0.11 | $162.78 | $162.71 | 500 |
| 03:04 PM | $162.83 | Down $ -0.09 | $162.90 | $162.77 | 700 |
| 03:03 PM | $162.92 | Up $0.01 | $162.92 | $162.92 | 100 |
| 03:02 PM | $162.91 | Up $0.20 | $162.91 | $162.81 | 900 |
| 03:01 PM | $162.71 | Down $ -0.12 | $162.74 | $162.71 | 500 |
| 03:00 PM | $162.83 | Up $0.21 | $162.83 | $162.66 | 700 |
| 02:59 PM | $162.62 | Down $ -0.17 | $162.68 | $162.62 | 400 |
| 02:58 PM | $162.79 | Down $ -0.11 | $162.95 | $162.79 | 400 |
| 02:57 PM | $162.90 | Down $ -0.03 | $162.96 | $162.83 | 3,200 |
| 02:55 PM | $162.94 | Down $ -0.09 | $162.98 | $162.89 | 1,200 |
| 02:55 PM | $162.94 | Up $0.00 | $162.98 | $162.89 | 0 |
| 02:54 PM | $163.03 | Down $ -0.06 | $163.04 | $163.03 | 200 |
| 02:53 PM | $163.09 | Up $0.11 | $163.09 | $163.02 | 600 |
| 02:52 PM | $162.98 | Down $ -0.12 | $163.05 | $162.98 | 1,900 |
| 02:51 PM | $163.10 | Up $0.07 | $163.10 | $163.07 | 500 |
| 02:50 PM | $163.03 | Down $ -0.16 | $163.03 | $163.03 | 100 |
| 02:49 PM | $163.19 | Up $0.19 | $163.19 | $163.11 | 200 |
| 02:48 PM | $163.00 | Down $ -0.08 | $163.00 | $163.00 | 100 |
| 02:47 PM | $163.08 | Down $ -0.29 | $163.33 | $163.08 | 900 |
| 02:46 PM | $163.37 | Up $0.08 | $163.37 | $163.37 | 200 |
| 02:45 PM | $163.29 | Up $0.07 | $163.29 | $163.29 | 100 |
| 02:43 PM | $163.22 | Up $0.04 | $163.36 | $163.18 | 1,800 |
| 02:43 PM | $163.22 | Up $0.00 | $163.36 | $163.18 | 0 |
| 02:42 PM | $163.18 | Up $0.12 | $163.18 | $163.18 | 300 |
| 02:41 PM | $163.06 | Down $ -0.03 | $163.20 | $163.06 | 300 |
| 02:40 PM | $163.09 | Down $ -0.13 | $163.20 | $163.09 | 500 |
| 02:39 PM | $163.22 | Down $ -0.01 | $163.23 | $163.11 | 600 |
| 02:38 PM | $163.23 | Up $0.22 | $163.23 | $163.08 | 800 |
| 02:37 PM | $163.01 | Up $0.01 | $163.01 | $163.01 | 100 |
| 02:36 PM | $162.99 | Up $0.08 | $162.99 | $162.99 | 300 |
| 02:35 PM | $162.91 | Down $ -0.06 | $162.91 | $162.86 | 600 |
| 02:34 PM | $162.97 | Down $ -0.10 | $163.02 | $162.91 | 500 |
| 02:33 PM | $163.07 | Up $0.03 | $163.07 | $162.93 | 300 |
| 02:32 PM | $163.04 | Up $0.14 | $163.04 | $163.03 | 500 |
| 02:31 PM | $162.90 | Down $ -0.18 | $163.09 | $162.88 | 700 |
| 02:30 PM | $163.08 | Up $0.04 | $163.08 | $162.96 | 900 |
| 02:29 PM | $163.04 | Down $ -0.02 | $163.16 | $162.99 | 1,300 |
| 02:28 PM | $163.06 | Up $0.00 | $163.07 | $163.06 | 200 |
| 02:27 PM | $163.06 | Down $ -0.15 | $163.22 | $163.06 | 700 |
| 02:26 PM | $163.21 | Up $0.26 | $163.21 | $163.05 | 3,000 |
| 02:25 PM | $162.95 | Up $0.01 | $162.95 | $162.95 | 100 |
| 02:23 PM | $162.94 | Down $ -0.17 | $162.99 | $162.94 | 200 |
| 02:23 PM | $162.94 | Up $0.00 | $162.99 | $162.94 | 0 |
| 02:22 PM | $163.11 | Down $ -0.13 | $163.30 | $163.11 | 700 |
| 02:21 PM | $163.24 | Up $0.10 | $163.24 | $163.21 | 400 |
| 02:20 PM | $163.14 | Up $0.06 | $163.14 | $163.04 | 300 |
| 02:19 PM | $163.08 | Down $ -0.16 | $163.09 | $163.08 | 300 |
| 02:18 PM | $163.24 | Up $0.06 | $163.24 | $163.07 | 2,200 |
| 02:17 PM | $163.18 | Down $ -0.17 | $163.25 | $163.18 | 500 |
| 02:16 PM | $163.35 | Up $0.09 | $163.35 | $163.35 | 100 |
| 02:15 PM | $163.26 | Up $0.17 | $163.26 | $162.98 | 2,200 |
| 02:14 PM | $163.09 | Down $ -0.08 | $163.09 | $163.01 | 500 |
| 02:12 PM | $163.17 | Up $0.00 | $163.17 | $163.04 | 1,000 |
| 02:12 PM | $163.17 | Up $0.00 | $163.17 | $163.04 | 0 |
| 02:11 PM | $163.17 | Up $0.21 | $163.17 | $163.09 | 700 |
| 02:10 PM | $162.96 | Down $ -0.02 | $162.96 | $162.96 | 200 |
| 02:09 PM | $162.98 | Down $ -0.03 | $163.10 | $162.98 | 300 |
| 02:08 PM | $163.01 | Up $0.14 | $163.01 | $162.94 | 900 |
| 02:07 PM | $162.87 | Up $0.03 | $162.87 | $162.87 | 100 |
| 02:06 PM | $162.84 | Down $ -0.02 | $162.84 | $162.84 | 100 |
| 02:05 PM | $162.86 | Up $0.04 | $163.02 | $162.86 | 1,400 |
| 02:04 PM | $162.82 | Down $ -0.25 | $163.09 | $162.82 | 1,200 |
| 02:03 PM | $163.07 | Up $0.17 | $163.07 | $162.98 | 1,400 |
| 02:02 PM | $162.90 | Down $ -0.03 | $162.95 | $162.81 | 2,400 |
| 02:00 PM | $162.93 | Up $0.05 | $162.93 | $162.88 | 300 |
| 02:00 PM | $162.93 | Up $0.00 | $162.93 | $162.88 | 0 |
| 01:58 PM | $162.88 | Up $0.01 | $162.88 | $162.79 | 500 |
| 01:58 PM | $162.88 | Up $0.00 | $162.88 | $162.79 | 0 |
| 01:57 PM | $162.87 | Up $0.01 | $162.87 | $162.72 | 1,900 |
| 01:56 PM | $162.86 | Up $0.10 | $162.86 | $162.77 | 2,000 |
| 01:55 PM | $162.76 | Down $ -0.19 | $162.95 | $162.76 | 1,300 |
| 01:54 PM | $162.95 | Down $ -0.01 | $162.95 | $162.95 | 200 |
| 01:53 PM | $162.96 | Down $ -0.08 | $163.02 | $162.96 | 400 |
| 01:52 PM | $163.05 | Down $ -0.08 | $163.05 | $163.05 | 100 |
| 01:51 PM | $163.12 | Up $0.21 | $163.12 | $162.98 | 1,400 |
| 01:50 PM | $162.91 | Down $ -0.19 | $163.05 | $162.91 | 1,000 |
| 01:49 PM | $163.10 | Down $ -0.04 | $163.10 | $163.09 | 200 |
| 01:48 PM | $163.14 | Down $ -0.08 | $163.34 | $163.14 | 1,300 |
| 01:45 PM | $163.22 | Down $ -0.09 | $163.36 | $163.22 | 700 |
| 01:45 PM | $163.22 | Up $0.00 | $163.36 | $163.22 | 0 |
| 01:45 PM | $163.22 | Up $0.00 | $163.36 | $163.22 | 0 |
| 01:44 PM | $163.31 | Up $0.15 | $163.31 | $163.31 | 200 |
| 01:43 PM | $163.16 | Up $0.02 | $163.16 | $163.16 | 100 |
| 01:42 PM | $163.14 | Up $0.17 | $163.25 | $163.13 | 900 |
| 01:41 PM | $162.97 | Down $ -0.18 | $163.06 | $162.97 | 200 |
| 01:39 PM | $163.15 | Up $0.09 | $163.15 | $162.97 | 200 |
| 01:39 PM | $163.15 | Up $0.00 | $163.15 | $162.97 | 0 |
| 01:38 PM | $163.06 | Down $ -0.18 | $163.06 | $163.06 | 100 |
| 01:37 PM | $163.24 | Up $0.25 | $163.24 | $163.05 | 400 |
| 01:36 PM | $162.99 | Down $ -0.03 | $163.13 | $162.99 | 300 |
| 01:35 PM | $163.02 | Down $ -0.18 | $163.02 | $163.02 | 100 |
| 01:33 PM | $163.20 | Up $0.09 | $163.20 | $163.17 | 400 |
| 01:33 PM | $163.20 | Up $0.00 | $163.20 | $163.17 | 0 |
| 01:32 PM | $163.11 | Up $0.15 | $163.11 | $163.00 | 700 |
| 01:31 PM | $162.96 | Down $ -0.02 | $162.96 | $162.84 | 300 |
| 01:29 PM | $162.98 | Up $0.01 | $162.98 | $162.98 | 100 |
| 01:29 PM | $162.98 | Up $0.00 | $162.98 | $162.98 | 0 |
| 01:28 PM | $162.97 | Up $0.14 | $163.02 | $162.94 | 900 |
| 01:27 PM | $162.83 | Down $ -0.22 | $162.86 | $162.83 | 400 |
| 01:24 PM | $163.05 | Down $ -0.10 | $163.05 | $163.04 | 500 |
| 01:24 PM | $163.05 | Up $0.00 | $163.05 | $163.04 | 0 |
| 01:24 PM | $163.05 | Up $0.00 | $163.05 | $163.04 | 0 |
| 01:23 PM | $163.15 | Down $ -0.06 | $163.15 | $163.15 | 100 |
| 01:22 PM | $163.21 | Up $0.15 | $163.21 | $163.03 | 500 |
| 01:21 PM | $163.06 | Down $ -0.19 | $163.18 | $163.06 | 200 |
| 01:20 PM | $163.25 | Up $0.25 | $163.25 | $163.11 | 1,100 |
| 01:18 PM | $163.00 | Up $0.33 | $163.00 | $162.83 | 400 |
| 01:18 PM | $163.00 | Up $0.00 | $163.00 | $162.83 | 0 |
| 01:17 PM | $162.67 | Down $ -0.19 | $162.88 | $162.67 | 200 |
| 01:16 PM | $162.86 | Down $ -0.10 | $162.96 | $162.72 | 1,000 |
| 01:15 PM | $162.96 | Up $0.05 | $162.96 | $162.96 | 100 |
| 01:14 PM | $162.91 | Up $0.14 | $162.91 | $162.80 | 1,200 |
| 01:13 PM | $162.77 | Down $ -0.27 | $162.91 | $162.77 | 400 |
| 01:12 PM | $163.04 | Up $0.08 | $163.04 | $163.04 | 100 |
| 01:11 PM | $162.96 | Up $0.09 | $162.96 | $162.88 | 600 |
| 01:10 PM | $162.87 | Down $ -0.05 | $162.97 | $162.87 | 900 |
| 01:09 PM | $162.92 | Up $0.01 | $162.92 | $162.92 | 100 |
| 01:08 PM | $162.91 | Down $ -0.14 | $163.14 | $162.91 | 400 |
| 01:07 PM | $163.05 | Up $0.14 | $163.05 | $162.89 | 800 |
| 01:06 PM | $162.91 | Down $ -0.04 | $163.16 | $162.80 | 3,500 |
| 01:05 PM | $162.95 | Up $0.34 | $162.95 | $162.69 | 1,900 |
| 01:04 PM | $162.61 | Up $0.18 | $162.63 | $162.61 | 500 |
| 01:03 PM | $162.43 | Down $ -0.15 | $162.58 | $162.43 | 900 |
| 01:02 PM | $162.58 | Down $ -0.16 | $162.77 | $162.58 | 400 |
| 01:01 PM | $162.74 | Up $0.24 | $162.74 | $162.45 | 1,900 |
| 01:00 PM | $162.50 | Down $ -0.08 | $162.62 | $162.50 | 2,000 |
| 12:59 PM | $162.58 | Down $ -0.09 | $162.70 | $162.58 | 2,400 |
| 12:58 PM | $162.67 | Down $ -0.16 | $162.67 | $162.43 | 4,000 |
| 12:57 PM | $162.83 | Up $0.28 | $162.83 | $162.75 | 800 |
| 12:56 PM | $162.55 | Down $ -0.09 | $162.72 | $162.55 | 2,200 |
| 12:55 PM | $162.65 | Down $ -0.09 | $162.65 | $162.58 | 1,200 |
| 12:54 PM | $162.74 | Down $ -0.01 | $162.77 | $162.74 | 500 |
| 12:53 PM | $162.75 | Down $ -0.03 | $162.75 | $162.60 | 400 |
| 12:52 PM | $162.78 | Up $0.15 | $162.78 | $162.56 | 500 |
| 12:51 PM | $162.63 | Down $ -0.08 | $162.66 | $162.63 | 200 |
| 12:50 PM | $162.71 | Down $ -0.17 | $162.88 | $162.71 | 1,000 |
| 12:49 PM | $162.88 | Up $0.05 | $162.88 | $162.71 | 400 |
| 12:48 PM | $162.83 | Down $ -0.05 | $162.83 | $162.71 | 400 |
| 12:47 PM | $162.88 | Up $0.37 | $162.88 | $162.59 | 1,000 |
| 12:46 PM | $162.52 | Down $ -0.03 | $162.52 | $162.52 | 100 |
| 12:45 PM | $162.54 | Down $ -0.06 | $162.54 | $162.41 | 500 |
| 12:44 PM | $162.60 | Up $0.05 | $162.79 | $162.56 | 1,400 |
| 12:43 PM | $162.55 | Down $ -0.11 | $162.59 | $162.55 | 300 |
| 12:42 PM | $162.66 | Down $ -0.33 | $162.88 | $162.63 | 1,300 |
| 12:40 PM | $162.99 | Up $0.13 | $163.42 | $162.92 | 2,900 |
| 12:40 PM | $162.99 | Up $0.00 | $163.42 | $162.92 | 0 |
| 12:39 PM | $162.86 | Up $0.27 | $162.86 | $162.67 | 1,200 |
| 12:38 PM | $162.59 | Down $ -0.15 | $162.83 | $162.59 | 2,400 |
| 12:37 PM | $162.74 | Up $0.12 | $162.76 | $162.45 | 3,200 |
| 12:36 PM | $162.62 | Down $ -0.05 | $162.66 | $162.61 | 500 |
| 12:35 PM | $162.67 | Down $ -0.19 | $162.84 | $162.67 | 1,200 |
| 12:34 PM | $162.86 | Down $ -0.07 | $162.96 | $162.86 | 1,400 |
| 12:33 PM | $162.93 | Up $0.03 | $162.93 | $162.62 | 500 |
| 12:32 PM | $162.90 | Down $ -0.24 | $163.28 | $162.90 | 1,500 |
| 12:31 PM | $163.14 | Down $ -0.16 | $163.35 | $163.14 | 500 |
| 12:30 PM | $163.30 | Up $0.07 | $163.30 | $163.29 | 600 |
| 12:29 PM | $163.23 | Down $ -0.05 | $163.27 | $163.22 | 300 |
| 12:28 PM | $163.28 | Down $ -0.04 | $163.28 | $163.28 | 200 |
| 12:26 PM | $163.32 | Down $ -0.17 | $163.51 | $163.32 | 1,700 |
| 12:26 PM | $163.32 | Up $0.00 | $163.51 | $163.32 | 0 |
| 12:25 PM | $163.49 | Up $0.32 | $163.49 | $163.05 | 2,800 |
| 12:24 PM | $163.17 | Down $ -0.22 | $163.21 | $163.17 | 200 |
| 12:23 PM | $163.39 | Up $0.00 | $163.39 | $163.22 | 400 |
| 12:22 PM | $163.39 | Up $0.29 | $163.39 | $163.10 | 1,600 |
| 12:20 PM | $163.10 | Up $0.00 | $163.36 | $162.88 | 3,000 |
| 12:20 PM | $163.10 | Up $0.00 | $163.36 | $162.88 | 0 |
| 12:19 PM | $163.10 | Down $ -0.31 | $163.27 | $163.10 | 300 |
| 12:18 PM | $163.41 | Down $ -0.19 | $163.41 | $163.41 | 100 |
| 12:17 PM | $163.60 | Up $0.00 | $163.70 | $163.45 | 1,000 |
| 12:16 PM | $163.60 | Down $ -0.21 | $163.61 | $163.60 | 800 |
| 12:15 PM | $163.81 | Up $0.83 | $163.81 | $163.17 | 2,700 |
| 12:14 PM | $162.98 | Down $ -0.12 | $163.28 | $162.98 | 800 |
| 12:13 PM | $163.10 | Up $0.85 | $163.30 | $162.31 | 6,600 |
| 12:12 PM | $162.25 | Down $ -0.21 | $162.37 | $162.25 | 500 |
| 12:11 PM | $162.46 | Up $0.52 | $162.46 | $162.03 | 1,100 |
| 12:10 PM | $161.94 | Down $ -0.04 | $161.95 | $161.86 | 600 |
| 12:09 PM | $161.98 | Down $ -0.25 | $162.13 | $161.98 | 1,600 |
| 12:08 PM | $162.23 | Up $0.34 | $162.23 | $162.05 | 500 |
| 12:06 PM | $161.89 | Up $0.20 | $161.89 | $161.68 | 900 |
| 12:06 PM | $161.89 | Up $0.00 | $161.89 | $161.68 | 0 |
| 12:05 PM | $161.69 | Down $ -0.08 | $161.69 | $161.61 | 900 |
| 12:04 PM | $161.77 | Up $0.11 | $161.84 | $161.77 | 500 |
| 12:03 PM | $161.66 | Up $0.05 | $161.66 | $161.46 | 1,800 |
| 12:02 PM | $161.61 | Down $ -0.23 | $161.64 | $161.61 | 300 |
| 12:01 PM | $161.84 | Down $ -0.05 | $161.84 | $161.79 | 300 |
| 12:00 PM | $161.89 | Down $ -0.14 | $162.01 | $161.67 | 2,200 |
| 11:59 AM | $162.03 | Down $ -0.03 | $162.03 | $161.73 | 4,400 |
| 11:58 AM | $162.06 | Up $0.01 | $162.20 | $162.00 | 1,100 |
| 11:57 AM | $162.05 | Down $ -0.14 | $162.05 | $162.05 | 1,000 |
| 11:56 AM | $162.19 | Up $0.14 | $162.19 | $162.19 | 100 |
| 11:55 AM | $162.05 | Up $0.02 | $162.18 | $162.05 | 700 |
| 11:54 AM | $162.03 | Down $ -0.13 | $162.03 | $162.03 | 100 |
| 11:53 AM | $162.17 | Down $ -0.03 | $162.36 | $162.13 | 700 |
| 11:52 AM | $162.20 | Up $0.42 | $162.20 | $162.07 | 800 |
| 11:51 AM | $161.78 | Down $ -0.29 | $162.11 | $161.78 | 1,200 |
| 11:50 AM | $162.07 | Up $0.34 | $162.07 | $161.88 | 1,100 |
| 11:49 AM | $161.73 | Down $ -0.39 | $161.94 | $161.64 | 10,900 |
| 11:48 AM | $162.12 | Up $0.00 | $162.14 | $162.12 | 200 |
| 11:47 AM | $162.12 | Down $ -0.23 | $162.31 | $162.12 | 600 |
| 11:46 AM | $162.35 | Up $0.34 | $162.35 | $162.11 | 1,400 |
| 11:45 AM | $162.01 | Down $ -0.05 | $162.01 | $161.88 | 600 |
| 11:44 AM | $162.05 | Up $0.07 | $162.05 | $161.83 | 7,800 |
| 11:43 AM | $161.98 | Up $0.07 | $161.98 | $161.68 | 1,100 |
| 11:41 AM | $161.91 | Down $ -0.16 | $161.97 | $161.91 | 400 |
| 11:41 AM | $161.91 | Up $0.00 | $161.97 | $161.91 | 0 |
| 11:40 AM | $162.07 | Down $ -0.31 | $162.13 | $162.07 | 300 |
| 11:39 AM | $162.38 | Up $0.23 | $162.38 | $161.97 | 2,100 |
| 11:38 AM | $162.15 | Down $ -0.45 | $162.53 | $162.15 | 4,400 |
| 11:37 AM | $162.60 | Down $ -0.02 | $162.69 | $162.60 | 700 |
| 11:36 AM | $162.62 | Down $ -0.22 | $162.88 | $162.60 | 3,900 |
| 11:35 AM | $162.83 | Up $0.70 | $162.83 | $162.03 | 6,100 |
| 11:34 AM | $162.13 | Up $0.06 | $162.13 | $162.02 | 1,200 |
| 11:33 AM | $162.07 | Up $0.20 | $162.14 | $161.84 | 3,300 |
| 11:32 AM | $161.87 | Down $ -0.22 | $162.12 | $161.87 | 700 |
| 11:31 AM | $162.09 | Down $ -0.18 | $162.18 | $162.09 | 1,000 |
| 11:30 AM | $162.27 | Up $0.05 | $162.27 | $162.27 | 200 |
| 11:28 AM | $162.22 | Down $ -0.32 | $162.52 | $162.22 | 900 |
| 11:28 AM | $162.22 | Up $0.00 | $162.52 | $162.22 | 0 |
| 11:26 AM | $162.54 | Up $0.04 | $162.54 | $162.40 | 600 |
| 11:26 AM | $162.54 | Up $0.00 | $162.54 | $162.40 | 0 |
| 11:25 AM | $162.50 | Down $ -0.22 | $162.56 | $162.43 | 1,000 |
| 11:24 AM | $162.72 | Up $0.41 | $162.72 | $162.42 | 1,700 |
| 11:23 AM | $162.31 | Up $0.09 | $162.41 | $162.27 | 1,700 |
| 11:21 AM | $162.22 | Up $0.61 | $162.22 | $161.77 | 1,800 |
| 11:21 AM | $162.22 | Up $0.00 | $162.22 | $161.77 | 0 |
| 11:20 AM | $161.61 | Down $ -0.21 | $161.74 | $161.61 | 300 |
| 11:19 AM | $161.82 | Down $ -0.22 | $161.83 | $161.82 | 200 |
| 11:18 AM | $162.04 | Up $0.19 | $162.04 | $161.90 | 700 |
| 11:17 AM | $161.85 | Up $0.06 | $161.85 | $161.59 | 2,500 |
| 11:16 AM | $161.79 | Down $ -0.09 | $161.80 | $161.79 | 300 |
| 11:15 AM | $161.88 | Down $ -0.32 | $162.24 | $161.88 | 500 |
| 11:14 AM | $162.20 | Down $ -0.01 | $162.22 | $162.18 | 1,800 |
| 11:13 AM | $162.21 | Up $0.46 | $162.21 | $161.93 | 800 |
| 11:12 AM | $161.75 | Down $ -0.38 | $161.92 | $161.75 | 600 |
| 11:11 AM | $162.13 | Down $ -0.11 | $162.39 | $162.13 | 1,300 |
| 11:10 AM | $162.24 | Down $ -0.01 | $162.24 | $161.86 | 5,800 |
| 11:09 AM | $162.25 | Up $0.00 | $162.26 | $162.25 | 900 |
| 11:08 AM | $162.25 | Up $0.26 | $162.25 | $162.25 | 100 |
| 11:07 AM | $161.99 | Up $0.21 | $162.27 | $161.80 | 2,400 |
| 11:06 AM | $161.78 | Up $0.19 | $161.78 | $161.78 | 100 |
| 11:05 AM | $161.59 | Up $0.24 | $161.64 | $161.38 | 1,800 |
| 11:04 AM | $161.35 | Up $0.63 | $161.35 | $160.84 | 1,400 |
| 11:03 AM | $160.72 | Down $ -0.16 | $161.08 | $160.72 | 1,600 |
| 11:02 AM | $160.88 | Down $ -0.18 | $161.31 | $160.88 | 800 |
| 11:01 AM | $161.06 | Down $ -0.22 | $161.34 | $161.06 | 700 |
| 11:00 AM | $161.28 | Up $0.20 | $161.28 | $160.62 | 1,800 |
| 10:59 AM | $161.08 | Down $ -0.40 | $161.28 | $161.08 | 600 |
| 10:57 AM | $161.48 | Up $0.24 | $161.48 | $161.09 | 1,800 |
| 10:57 AM | $161.48 | Up $0.00 | $161.48 | $161.09 | 0 |
| 10:56 AM | $161.24 | Up $0.16 | $161.74 | $161.24 | 3,600 |
| 10:55 AM | $161.08 | Up $0.75 | $161.19 | $160.79 | 1,200 |
| 10:54 AM | $160.33 | Up $0.16 | $160.33 | $160.27 | 500 |
| 10:53 AM | $160.17 | Up $0.16 | $160.17 | $159.71 | 1,300 |
| 10:52 AM | $160.01 | Up $1.33 | $160.01 | $158.86 | 3,600 |
| 10:51 AM | $158.68 | Down $ -0.24 | $158.91 | $158.68 | 900 |
| 10:50 AM | $158.92 | Down $ -0.01 | $159.00 | $158.92 | 1,100 |
| 10:49 AM | $158.93 | Up $0.10 | $158.93 | $158.93 | 100 |
| 10:48 AM | $158.83 | Up $0.12 | $158.83 | $158.82 | 300 |
| 10:47 AM | $158.71 | Down $ -0.16 | $158.71 | $158.71 | 100 |
| 10:46 AM | $158.87 | Down $ -0.44 | $159.11 | $158.87 | 1,700 |
| 10:45 AM | $159.31 | Up $0.21 | $159.31 | $159.22 | 200 |
| 10:44 AM | $159.10 | Up $0.09 | $159.10 | $159.06 | 1,400 |
| 10:43 AM | $159.01 | Down $ -0.37 | $159.23 | $159.00 | 1,700 |
| 10:42 AM | $159.38 | Up $0.13 | $159.38 | $159.38 | 100 |
| 10:41 AM | $159.24 | Down $ -0.75 | $159.65 | $159.24 | 2,100 |
| 10:40 AM | $159.99 | Up $0.34 | $159.99 | $159.97 | 500 |
| 10:38 AM | $159.65 | Down $ -0.01 | $159.76 | $159.65 | 800 |
| 10:38 AM | $159.65 | Up $0.00 | $159.76 | $159.65 | 0 |
| 10:37 AM | $159.66 | Up $0.31 | $159.68 | $159.38 | 2,300 |
| 10:36 AM | $159.35 | Down $ -0.21 | $159.69 | $159.35 | 5,700 |
| 10:35 AM | $159.56 | Up $0.19 | $159.56 | $159.38 | 2,000 |
| 10:34 AM | $159.37 | Up $0.15 | $159.40 | $159.25 | 1,500 |
| 10:33 AM | $159.22 | Down $ -0.06 | $159.32 | $159.22 | 500 |
| 10:32 AM | $159.28 | Down $ -0.32 | $159.35 | $159.28 | 300 |
| 10:31 AM | $159.60 | Up $0.00 | $159.60 | $159.60 | 100 |
| 10:30 AM | $159.60 | Up $0.29 | $159.60 | $159.39 | 1,700 |
| 10:29 AM | $159.30 | Down $ -0.04 | $159.30 | $159.30 | 100 |
| 10:28 AM | $159.34 | Down $ -0.40 | $159.48 | $159.34 | 400 |
| 10:27 AM | $159.74 | Up $0.32 | $159.74 | $159.56 | 2,600 |
| 10:26 AM | $159.42 | Down $ -0.33 | $159.56 | $159.42 | 500 |
| 10:25 AM | $159.75 | Up $0.18 | $159.75 | $159.56 | 2,800 |
| 10:24 AM | $159.57 | Down $ -0.13 | $159.84 | $159.57 | 1,100 |
| 10:23 AM | $159.70 | Up $0.00 | $159.70 | $159.50 | 800 |
| 10:22 AM | $159.70 | Down $ -0.05 | $159.96 | $159.70 | 500 |
| 10:21 AM | $159.75 | Down $ -0.34 | $160.36 | $159.75 | 2,600 |
| 10:20 AM | $160.09 | Down $ -0.03 | $160.09 | $159.94 | 200 |
| 10:18 AM | $160.11 | Down $ -0.14 | $160.36 | $160.11 | 700 |
| 10:18 AM | $160.11 | Up $0.00 | $160.36 | $160.11 | 0 |
| 10:17 AM | $160.25 | Up $0.35 | $160.43 | $160.00 | 1,700 |
| 10:16 AM | $159.90 | Down $ -0.07 | $160.00 | $159.73 | 2,000 |
| 10:15 AM | $159.97 | Up $0.06 | $159.97 | $159.94 | 300 |
| 10:14 AM | $159.91 | Up $0.08 | $160.09 | $159.89 | 1,000 |
| 10:13 AM | $159.83 | Down $ -0.17 | $160.00 | $159.83 | 500 |
| 10:12 AM | $160.00 | Down $ -0.14 | $160.11 | $160.00 | 300 |
| 10:11 AM | $160.14 | Down $ -0.09 | $160.14 | $160.14 | 100 |
| 10:10 AM | $160.23 | Down $ -0.30 | $160.41 | $160.23 | 1,200 |
| 10:09 AM | $160.53 | Up $0.26 | $160.56 | $160.27 | 1,900 |
| 10:08 AM | $160.27 | Up $0.15 | $160.27 | $159.97 | 400 |
| 10:07 AM | $160.12 | Up $0.32 | $160.12 | $159.74 | 1,700 |
| 10:06 AM | $159.80 | Up $0.34 | $159.80 | $159.38 | 6,600 |
| 10:05 AM | $159.46 | Down $ -0.35 | $160.01 | $159.46 | 900 |
| 10:04 AM | $159.81 | Down $ -0.44 | $159.95 | $159.81 | 400 |
| 10:03 AM | $160.25 | Up $0.32 | $160.25 | $159.87 | 1,500 |
| 10:02 AM | $159.93 | Down $ -0.26 | $160.19 | $159.93 | 2,500 |
| 10:01 AM | $160.19 | Up $0.12 | $160.19 | $160.06 | 700 |
| 10:00 AM | $160.07 | Up $0.56 | $160.07 | $159.32 | 1,300 |
| 09:59 AM | $159.51 | Up $0.41 | $159.51 | $159.07 | 1,100 |
| 09:58 AM | $159.09 | Up $0.16 | $159.12 | $159.09 | 200 |
| 09:57 AM | $158.93 | Down $ -0.65 | $159.43 | $158.93 | 1,900 |
| 09:56 AM | $159.58 | Up $0.60 | $159.58 | $159.20 | 1,900 |
| 09:55 AM | $158.98 | Up $0.08 | $158.98 | $158.76 | 500 |
| 09:54 AM | $158.90 | Down $ -0.11 | $158.90 | $158.83 | 700 |
| 09:53 AM | $159.01 | Down $ -0.34 | $159.41 | $159.01 | 1,200 |
| 09:52 AM | $159.35 | Up $0.40 | $159.35 | $158.78 | 1,200 |
| 09:51 AM | $158.95 | Up $0.37 | $158.95 | $158.83 | 200 |
| 09:50 AM | $158.58 | Down $ -0.46 | $158.97 | $158.58 | 1,300 |
| 09:49 AM | $159.04 | Up $0.45 | $159.04 | $158.63 | 700 |
| 09:48 AM | $158.59 | Up $0.13 | $158.59 | $158.22 | 500 |
| 09:47 AM | $158.46 | Up $0.28 | $158.46 | $158.46 | 100 |
| 09:46 AM | $158.18 | Up $0.53 | $158.18 | $157.92 | 200 |
| 09:45 AM | $157.65 | Down $ -0.53 | $158.05 | $157.65 | 2,300 |
| 09:44 AM | $158.18 | Up $0.02 | $158.31 | $158.18 | 500 |
| 09:43 AM | $158.16 | Down $ -0.06 | $158.16 | $157.74 | 500 |
| 09:42 AM | $158.22 | Up $0.26 | $158.22 | $158.22 | 100 |
| 09:40 AM | $157.96 | Down $ -1.16 | $159.21 | $157.96 | 3,800 |
| 09:40 AM | $157.96 | Up $0.00 | $159.21 | $157.96 | 0 |
| 09:39 AM | $159.13 | Up $0.03 | $159.23 | $159.09 | 300 |
| 09:38 AM | $159.10 | Down $ -0.42 | $159.24 | $159.10 | 700 |
| 09:37 AM | $159.52 | Up $0.12 | $159.52 | $159.52 | 200 |
| 09:36 AM | $159.40 | Down $ -0.34 | $159.99 | $159.40 | 1,700 |
| 09:35 AM | $159.74 | Up $1.02 | $159.74 | $158.90 | 900 |
| 09:34 AM | $158.72 | Down $ -0.49 | $158.90 | $158.72 | 600 |
| 09:33 AM | $159.21 | Down $ -0.10 | $159.31 | $159.21 | 300 |
| 09:32 AM | $159.31 | Up $0.37 | $159.31 | $159.02 | 400 |
| 09:31 AM | $158.94 | Down $ -0.85 | $159.16 | $158.37 | 1,700 |
| 09:30 AM | $159.79 | Up $2.65 | $159.79 | $159.21 | 14,500 |
| Previous close | $157.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | $162.32 | $161.75 | $163.81 | $161.46 | 491,800 |
| 11/06/2026 | $157.14 | $152.52 | $158.19 | $152.33 | 703,700 |
| 10/06/2026 | $149.99 | $151.51 | $151.99 | $148.91 | 715,500 |
| 09/06/2026 | $156.89 | $155.30 | $157.20 | $152.39 | 747,400 |
| 08/06/2026 | $160.15 | $162.82 | $162.82 | $159.75 | 704,300 |
| 05/06/2026 | $161.89 | $165.27 | $166.30 | $161.46 | 1,080,900 |
| 04/06/2026 | $178.59 | $178.50 | $180.54 | $178.16 | 474,500 |
| 03/06/2026 | $173.92 | $174.58 | $175.22 | $173.58 | 490,100 |
| 02/06/2026 | $180.27 | $179.40 | $180.37 | $178.24 | 359,300 |
| 01/06/2026 | $178.24 | $177.81 | $179.91 | $177.40 | 444,800 |
| 29/05/2026 | $185.36 | $181.25 | $185.36 | $180.18 | 3,337,500 |
| 28/05/2026 | $179.48 | $179.12 | $181.26 | $178.48 | 655,600 |
| 27/05/2026 | $175.91 | $177.24 | $178.69 | $175.55 | 317,200 |
| 26/05/2026 | $180.15 | $179.79 | $181.88 | $179.57 | 373,400 |
| 25/05/2026 | $184.47 | $183.25 | $184.64 | $182.99 | 154,800 |
| 22/05/2026 | $174.74 | $174.60 | $176.46 | $174.19 | 249,600 |
| 21/05/2026 | $175.43 | $174.39 | $178.69 | $174.04 | 331,700 |
| 20/05/2026 | $174.73 | $175.03 | $176.09 | $174.01 | 465,800 |
| 19/05/2026 | $170.82 | $172.10 | $174.33 | $170.04 | 686,500 |
| 15/05/2026 | $179.39 | $176.58 | $179.61 | $176.35 | 458,500 |
| 14/05/2026 | $191.05 | $190.96 | $192.50 | $190.38 | 315,700 |
| 13/05/2026 | $194.83 | $195.75 | $197.53 | $194.05 | 292,300 |
| 12/05/2026 | $195.76 | $189.53 | $197.40 | $189.53 | 452,600 |
| 11/05/2026 | $196.75 | $196.68 | $197.36 | $194.77 | 511,500 |
| 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 | $170.03 | $172.08 | $169.75 | 292,400 |
Graphs are not available, please refer to the detailed table