Find a quote
WHEATON PRECIOUS METALS CORP
149.96 Up 5.38 (3.59 %)
Delayed : 2025/11/26 17:40:00
- Previous close $144.58
- Opening $146.68
- Today High $150.39
- Today Low $146.24
- Price Bid $148.83
- Price Ask $148.83
- 52 Weeks High $160.44
- 52 Weeks Low $79.88
- Size Bid 6
- Size Ask 3
- Volume 688,954
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $149.96 | Up $0.01 | $149.96 | $149.96 | 320,000 |
| 03:59 PM | $149.95 | Up $0.14 | $149.95 | $149.77 | 7,900 |
| 03:58 PM | $149.81 | Down $ -0.05 | $149.90 | $149.81 | 3,600 |
| 03:57 PM | $149.86 | Down $ -0.03 | $149.91 | $149.82 | 5,600 |
| 03:56 PM | $149.89 | Up $0.07 | $149.94 | $149.83 | 4,800 |
| 03:55 PM | $149.82 | Up $0.07 | $149.87 | $149.70 | 3,200 |
| 03:54 PM | $149.75 | Down $ -0.11 | $149.90 | $149.72 | 4,200 |
| 03:53 PM | $149.86 | Up $0.04 | $149.89 | $149.82 | 4,300 |
| 03:52 PM | $149.82 | Down $ -0.14 | $149.92 | $149.82 | 2,500 |
| 03:51 PM | $149.96 | Up $0.18 | $149.96 | $149.76 | 3,600 |
| 03:50 PM | $149.78 | Up $0.03 | $149.85 | $149.76 | 3,500 |
| 03:49 PM | $149.75 | Up $0.03 | $149.75 | $149.72 | 700 |
| 03:48 PM | $149.72 | Up $0.00 | $149.78 | $149.66 | 2,000 |
| 03:47 PM | $149.72 | Down $ -0.03 | $149.75 | $149.66 | 1,600 |
| 03:46 PM | $149.75 | Down $ -0.16 | $149.93 | $149.75 | 2,100 |
| 03:45 PM | $149.91 | Down $ -0.06 | $149.97 | $149.88 | 1,800 |
| 03:44 PM | $149.97 | Down $ -0.05 | $150.06 | $149.97 | 1,000 |
| 03:43 PM | $150.02 | Up $0.05 | $150.04 | $149.99 | 900 |
| 03:42 PM | $149.97 | Down $ -0.08 | $150.03 | $149.97 | 800 |
| 03:41 PM | $150.05 | Up $0.05 | $150.05 | $149.88 | 1,800 |
| 03:40 PM | $150.00 | Up $0.05 | $150.00 | $149.94 | 800 |
| 03:39 PM | $149.95 | Up $0.04 | $149.95 | $149.91 | 800 |
| 03:38 PM | $149.91 | Up $0.11 | $149.91 | $149.83 | 1,600 |
| 03:37 PM | $149.80 | Down $ -0.03 | $149.82 | $149.80 | 200 |
| 03:35 PM | $149.83 | Down $ -0.04 | $149.88 | $149.83 | 1,200 |
| 03:35 PM | $149.83 | Up $0.00 | $149.88 | $149.83 | 0 |
| 03:34 PM | $149.87 | Down $ -0.01 | $149.89 | $149.86 | 2,900 |
| 03:33 PM | $149.89 | Down $ -0.06 | $149.89 | $149.89 | 100 |
| 03:32 PM | $149.94 | Up $0.16 | $149.95 | $149.78 | 800 |
| 03:31 PM | $149.78 | Down $ -0.01 | $149.78 | $149.78 | 100 |
| 03:30 PM | $149.79 | Down $ -0.01 | $149.89 | $149.74 | 1,400 |
| 03:29 PM | $149.80 | Down $ -0.03 | $149.89 | $149.77 | 2,500 |
| 03:28 PM | $149.83 | Up $0.03 | $149.83 | $149.80 | 200 |
| 03:27 PM | $149.80 | Down $ -0.01 | $149.88 | $149.80 | 2,700 |
| 03:26 PM | $149.81 | Up $0.03 | $149.83 | $149.80 | 400 |
| 03:25 PM | $149.78 | Down $ -0.05 | $149.80 | $149.73 | 1,800 |
| 03:24 PM | $149.83 | Up $0.01 | $149.83 | $149.83 | 100 |
| 03:23 PM | $149.82 | Down $ -0.06 | $149.87 | $149.82 | 400 |
| 03:22 PM | $149.88 | Down $ -0.01 | $149.92 | $149.87 | 300 |
| 03:21 PM | $149.89 | Down $ -0.07 | $149.95 | $149.89 | 300 |
| 03:20 PM | $149.96 | Up $0.18 | $149.96 | $149.91 | 500 |
| 03:19 PM | $149.78 | Down $ -0.14 | $149.83 | $149.78 | 400 |
| 03:18 PM | $149.92 | Up $0.08 | $149.92 | $149.92 | 400 |
| 03:17 PM | $149.84 | Down $ -0.11 | $149.86 | $149.84 | 300 |
| 03:15 PM | $149.95 | Up $0.00 | $149.95 | $149.95 | 100 |
| 03:15 PM | $149.95 | Up $0.00 | $149.95 | $149.95 | 0 |
| 03:14 PM | $149.95 | Up $0.00 | $149.99 | $149.91 | 400 |
| 03:13 PM | $149.95 | Down $ -0.02 | $150.00 | $149.95 | 500 |
| 03:12 PM | $149.97 | Up $0.05 | $149.97 | $149.95 | 800 |
| 03:11 PM | $149.92 | Down $ -0.04 | $149.92 | $149.92 | 100 |
| 03:10 PM | $149.96 | Up $0.06 | $149.96 | $149.93 | 500 |
| 03:09 PM | $149.90 | Down $ -0.03 | $149.93 | $149.84 | 1,700 |
| 03:08 PM | $149.93 | Up $0.02 | $149.95 | $149.82 | 600 |
| 03:07 PM | $149.91 | Up $0.06 | $149.91 | $149.84 | 1,300 |
| 03:06 PM | $149.85 | Up $0.03 | $149.85 | $149.79 | 600 |
| 03:05 PM | $149.82 | Down $ -0.07 | $149.82 | $149.82 | 100 |
| 03:04 PM | $149.89 | Up $0.14 | $149.91 | $149.79 | 20,000 |
| 03:03 PM | $149.75 | Down $ -0.10 | $149.82 | $149.66 | 4,000 |
| 03:01 PM | $149.85 | Up $0.07 | $149.86 | $149.78 | 700 |
| 03:01 PM | $149.85 | Up $0.00 | $149.86 | $149.78 | 0 |
| 02:59 PM | $149.78 | Down $ -0.01 | $149.87 | $149.78 | 400 |
| 02:59 PM | $149.78 | Up $0.00 | $149.87 | $149.78 | 0 |
| 02:58 PM | $149.79 | Down $ -0.01 | $149.79 | $149.79 | 100 |
| 02:57 PM | $149.80 | Up $0.06 | $149.87 | $149.78 | 600 |
| 02:56 PM | $149.74 | Down $ -0.07 | $149.75 | $149.74 | 500 |
| 02:55 PM | $149.81 | Up $0.01 | $149.81 | $149.81 | 100 |
| 02:53 PM | $149.80 | Up $0.01 | $149.84 | $149.76 | 500 |
| 02:53 PM | $149.80 | Up $0.00 | $149.84 | $149.76 | 0 |
| 02:52 PM | $149.79 | Down $ -0.17 | $150.04 | $149.79 | 3,500 |
| 02:51 PM | $149.96 | Down $ -0.02 | $149.96 | $149.96 | 100 |
| 02:50 PM | $149.98 | Up $0.07 | $149.98 | $149.91 | 700 |
| 02:49 PM | $149.91 | Down $ -0.04 | $149.91 | $149.89 | 300 |
| 02:48 PM | $149.95 | Down $ -0.09 | $149.96 | $149.95 | 800 |
| 02:47 PM | $150.04 | Up $0.03 | $150.06 | $149.97 | 1,700 |
| 02:46 PM | $150.01 | Up $0.05 | $150.01 | $149.95 | 700 |
| 02:45 PM | $149.96 | Down $0.00 | $149.96 | $149.94 | 400 |
| 02:44 PM | $149.97 | Up $0.03 | $149.97 | $149.94 | 400 |
| 02:42 PM | $149.93 | Down $ -0.07 | $149.93 | $149.93 | 100 |
| 02:42 PM | $149.93 | Up $0.00 | $149.93 | $149.93 | 0 |
| 02:41 PM | $150.00 | Up $0.00 | $150.11 | $149.94 | 1,000 |
| 02:40 PM | $150.00 | Down $ -0.14 | $150.01 | $150.00 | 600 |
| 02:38 PM | $150.14 | Up $0.13 | $150.14 | $150.12 | 400 |
| 02:38 PM | $150.14 | Up $0.00 | $150.14 | $150.12 | 0 |
| 02:37 PM | $150.01 | Up $0.04 | $150.01 | $149.97 | 500 |
| 02:35 PM | $149.97 | Down $ -0.05 | $149.97 | $149.93 | 600 |
| 02:35 PM | $149.97 | Up $0.00 | $149.97 | $149.93 | 0 |
| 02:33 PM | $150.02 | Up $0.13 | $150.02 | $149.93 | 800 |
| 02:33 PM | $150.02 | Up $0.00 | $150.02 | $149.93 | 0 |
| 02:32 PM | $149.89 | Down $ -0.20 | $150.03 | $149.89 | 700 |
| 02:31 PM | $150.09 | Down $ -0.08 | $150.12 | $150.03 | 1,700 |
| 02:30 PM | $150.17 | Down $ -0.07 | $150.25 | $150.17 | 1,400 |
| 02:29 PM | $150.24 | Down $ -0.01 | $150.27 | $150.24 | 400 |
| 02:28 PM | $150.25 | Up $0.05 | $150.25 | $150.25 | 400 |
| 02:27 PM | $150.20 | Up $0.05 | $150.25 | $150.19 | 700 |
| 02:26 PM | $150.15 | Down $ -0.08 | $150.18 | $150.15 | 1,000 |
| 02:25 PM | $150.23 | Down $ -0.13 | $150.26 | $150.23 | 700 |
| 02:23 PM | $150.36 | Up $0.10 | $150.36 | $150.36 | 300 |
| 02:23 PM | $150.36 | Up $0.00 | $150.36 | $150.36 | 0 |
| 02:22 PM | $150.26 | Up $0.05 | $150.31 | $150.26 | 200 |
| 02:21 PM | $150.21 | Down $ -0.10 | $150.21 | $150.21 | 1,500 |
| 02:20 PM | $150.31 | Up $0.12 | $150.31 | $150.29 | 500 |
| 02:19 PM | $150.19 | Down $ -0.15 | $150.30 | $150.19 | 1,900 |
| 02:18 PM | $150.34 | Up $0.05 | $150.34 | $150.34 | 100 |
| 02:17 PM | $150.29 | Up $0.11 | $150.29 | $150.23 | 500 |
| 02:16 PM | $150.18 | Down $ -0.21 | $150.29 | $150.18 | 2,900 |
| 02:15 PM | $150.39 | Up $0.06 | $150.39 | $150.33 | 400 |
| 02:11 PM | $150.33 | Up $0.05 | $150.33 | $150.33 | 100 |
| 02:11 PM | $150.33 | Up $0.00 | $150.33 | $150.33 | 0 |
| 02:11 PM | $150.33 | Up $0.00 | $150.33 | $150.33 | 0 |
| 02:11 PM | $150.33 | Up $0.00 | $150.33 | $150.33 | 0 |
| 02:10 PM | $150.28 | Up $0.14 | $150.36 | $150.20 | 12,600 |
| 02:09 PM | $150.14 | Up $0.12 | $150.14 | $150.04 | 1,100 |
| 02:08 PM | $150.02 | Down $ -0.05 | $150.04 | $150.02 | 1,100 |
| 02:07 PM | $150.07 | Down $ -0.11 | $150.12 | $150.04 | 2,000 |
| 02:06 PM | $150.18 | Down $ -0.03 | $150.18 | $150.08 | 1,000 |
| 02:04 PM | $150.21 | Up $0.10 | $150.21 | $150.21 | 100 |
| 02:04 PM | $150.21 | Up $0.00 | $150.21 | $150.21 | 0 |
| 02:01 PM | $150.11 | Up $0.25 | $150.11 | $149.95 | 900 |
| 02:01 PM | $150.11 | Up $0.00 | $150.11 | $149.95 | 0 |
| 02:01 PM | $150.11 | Up $0.00 | $150.11 | $149.95 | 0 |
| 02:00 PM | $149.86 | Down $ -0.07 | $150.00 | $149.86 | 1,300 |
| 01:59 PM | $149.93 | Up $0.02 | $149.97 | $149.91 | 900 |
| 01:58 PM | $149.91 | Up $0.04 | $149.92 | $149.88 | 400 |
| 01:57 PM | $149.87 | Down $ -0.03 | $149.92 | $149.87 | 200 |
| 01:56 PM | $149.90 | Down $ -0.08 | $149.93 | $149.87 | 2,500 |
| 01:55 PM | $149.98 | Down $ -0.06 | $149.98 | $149.98 | 500 |
| 01:54 PM | $150.04 | Up $0.03 | $150.04 | $150.01 | 500 |
| 01:53 PM | $150.01 | Down $ -0.05 | $150.01 | $149.99 | 600 |
| 01:52 PM | $150.06 | Down $ -0.04 | $150.11 | $150.06 | 1,400 |
| 01:51 PM | $150.10 | Up $0.02 | $150.10 | $150.10 | 200 |
| 01:50 PM | $150.08 | Up $0.04 | $150.08 | $150.08 | 100 |
| 01:49 PM | $150.04 | Up $0.08 | $150.04 | $150.00 | 300 |
| 01:46 PM | $149.96 | Up $0.12 | $149.96 | $149.90 | 600 |
| 01:46 PM | $149.96 | Up $0.00 | $149.96 | $149.90 | 0 |
| 01:46 PM | $149.96 | Up $0.00 | $149.96 | $149.90 | 0 |
| 01:44 PM | $149.84 | Down $ -0.06 | $149.84 | $149.84 | 500 |
| 01:44 PM | $149.84 | Up $0.00 | $149.84 | $149.84 | 0 |
| 01:43 PM | $149.90 | Down $ -0.15 | $149.96 | $149.90 | 700 |
| 01:41 PM | $150.05 | Up $0.06 | $150.05 | $150.00 | 800 |
| 01:41 PM | $150.05 | Up $0.00 | $150.05 | $150.00 | 0 |
| 01:39 PM | $149.99 | Up $0.12 | $149.99 | $149.93 | 600 |
| 01:39 PM | $149.99 | Up $0.00 | $149.99 | $149.93 | 0 |
| 01:37 PM | $149.87 | Down $ -0.14 | $150.07 | $149.87 | 2,300 |
| 01:37 PM | $149.87 | Up $0.00 | $150.07 | $149.87 | 0 |
| 01:35 PM | $150.01 | Up $0.03 | $150.03 | $149.95 | 900 |
| 01:35 PM | $150.01 | Up $0.00 | $150.03 | $149.95 | 0 |
| 01:34 PM | $149.98 | Down $ -0.06 | $150.03 | $149.98 | 700 |
| 01:33 PM | $150.04 | Up $0.00 | $150.04 | $150.04 | 200 |
| 01:32 PM | $150.04 | Down $ -0.08 | $150.04 | $150.04 | 1,100 |
| 01:31 PM | $150.12 | Up $0.08 | $150.12 | $150.12 | 100 |
| 01:30 PM | $150.04 | Up $0.00 | $150.14 | $150.04 | 400 |
| 01:29 PM | $150.04 | Down $ -0.13 | $150.18 | $150.04 | 1,300 |
| 01:27 PM | $150.17 | Down $ -0.06 | $150.17 | $150.15 | 1,200 |
| 01:27 PM | $150.17 | Up $0.00 | $150.17 | $150.15 | 0 |
| 01:26 PM | $150.23 | Up $0.00 | $150.25 | $150.20 | 900 |
| 01:25 PM | $150.23 | Down $ -0.03 | $150.25 | $150.15 | 4,000 |
| 01:24 PM | $150.26 | Up $0.04 | $150.26 | $150.19 | 700 |
| 01:23 PM | $150.21 | Up $0.11 | $150.27 | $150.20 | 1,400 |
| 01:20 PM | $150.10 | Up $0.09 | $150.10 | $150.04 | 500 |
| 01:20 PM | $150.10 | Up $0.00 | $150.10 | $150.04 | 0 |
| 01:20 PM | $150.10 | Up $0.00 | $150.10 | $150.04 | 0 |
| 01:19 PM | $150.01 | Down $ -0.06 | $150.04 | $150.01 | 600 |
| 01:16 PM | $150.07 | Up $0.05 | $150.07 | $150.07 | 100 |
| 01:16 PM | $150.07 | Up $0.00 | $150.07 | $150.07 | 0 |
| 01:16 PM | $150.07 | Up $0.00 | $150.07 | $150.07 | 0 |
| 01:15 PM | $150.02 | Up $0.02 | $150.02 | $150.00 | 1,900 |
| 01:12 PM | $150.00 | Up $0.16 | $150.00 | $149.98 | 700 |
| 01:12 PM | $150.00 | Up $0.00 | $150.00 | $149.98 | 0 |
| 01:12 PM | $150.00 | Up $0.00 | $150.00 | $149.98 | 0 |
| 01:11 PM | $149.84 | Up $0.03 | $149.84 | $149.84 | 100 |
| 01:10 PM | $149.81 | Up $0.16 | $149.81 | $149.69 | 1,000 |
| 01:09 PM | $149.65 | Up $0.04 | $149.66 | $149.59 | 4,400 |
| 01:08 PM | $149.61 | Up $0.10 | $149.61 | $149.57 | 400 |
| 01:07 PM | $149.51 | Down $ -0.10 | $149.51 | $149.51 | 500 |
| 01:06 PM | $149.61 | Down $ -0.09 | $149.68 | $149.61 | 900 |
| 01:03 PM | $149.70 | Up $0.07 | $149.70 | $149.64 | 200 |
| 01:03 PM | $149.70 | Up $0.00 | $149.70 | $149.64 | 0 |
| 01:03 PM | $149.70 | Up $0.00 | $149.70 | $149.64 | 0 |
| 01:02 PM | $149.63 | Up $0.00 | $149.63 | $149.63 | 100 |
| 01:01 PM | $149.63 | Up $0.18 | $149.63 | $149.49 | 300 |
| 01:00 PM | $149.45 | Up $0.04 | $149.45 | $149.45 | 200 |
| 12:58 PM | $149.41 | Down $ -0.08 | $149.55 | $149.38 | 700 |
| 12:58 PM | $149.41 | Up $0.00 | $149.55 | $149.38 | 0 |
| 12:57 PM | $149.49 | Down $ -0.01 | $149.57 | $149.49 | 1,800 |
| 12:56 PM | $149.50 | Up $0.06 | $149.50 | $149.45 | 900 |
| 12:55 PM | $149.44 | Up $0.17 | $149.45 | $149.30 | 1,200 |
| 12:53 PM | $149.27 | Up $0.04 | $149.27 | $149.27 | 200 |
| 12:53 PM | $149.27 | Up $0.00 | $149.27 | $149.27 | 0 |
| 12:52 PM | $149.23 | Up $0.05 | $149.24 | $149.23 | 300 |
| 12:51 PM | $149.18 | Up $0.03 | $149.18 | $149.17 | 500 |
| 12:50 PM | $149.15 | Up $0.07 | $149.16 | $149.14 | 400 |
| 12:48 PM | $149.08 | Up $0.04 | $149.09 | $149.08 | 200 |
| 12:48 PM | $149.08 | Up $0.00 | $149.09 | $149.08 | 0 |
| 12:47 PM | $149.04 | Up $0.08 | $149.04 | $148.97 | 400 |
| 12:46 PM | $148.96 | Up $0.18 | $148.97 | $148.86 | 800 |
| 12:45 PM | $148.78 | Up $0.15 | $148.78 | $148.66 | 1,000 |
| 12:44 PM | $148.63 | Up $0.08 | $148.63 | $148.56 | 500 |
| 12:43 PM | $148.55 | Up $0.00 | $148.55 | $148.45 | 400 |
| 12:42 PM | $148.55 | Down $ -0.05 | $148.56 | $148.55 | 300 |
| 12:41 PM | $148.60 | Down $ -0.09 | $148.62 | $148.60 | 1,100 |
| 12:40 PM | $148.69 | Down $ -0.16 | $148.70 | $148.68 | 500 |
| 12:39 PM | $148.84 | Up $0.15 | $148.84 | $148.79 | 300 |
| 12:38 PM | $148.69 | Down $ -0.03 | $148.69 | $148.69 | 100 |
| 12:37 PM | $148.72 | Up $0.03 | $148.74 | $148.71 | 500 |
| 12:36 PM | $148.69 | Down $ -0.12 | $148.70 | $148.67 | 700 |
| 12:35 PM | $148.80 | Up $0.03 | $148.80 | $148.80 | 100 |
| 12:34 PM | $148.77 | Up $0.05 | $148.77 | $148.76 | 200 |
| 12:33 PM | $148.72 | Down $ -0.02 | $148.76 | $148.72 | 300 |
| 12:31 PM | $148.74 | Up $0.00 | $148.74 | $148.68 | 1,000 |
| 12:31 PM | $148.74 | Up $0.00 | $148.74 | $148.68 | 0 |
| 12:30 PM | $148.74 | Up $0.00 | $148.74 | $148.74 | 200 |
| 12:29 PM | $148.74 | Up $0.17 | $148.74 | $148.47 | 1,600 |
| 12:28 PM | $148.57 | Up $0.00 | $148.57 | $148.51 | 700 |
| 12:27 PM | $148.57 | Down $ -0.13 | $148.64 | $148.54 | 1,200 |
| 12:25 PM | $148.70 | Up $0.01 | $148.70 | $148.67 | 600 |
| 12:25 PM | $148.70 | Up $0.00 | $148.70 | $148.67 | 0 |
| 12:24 PM | $148.69 | Down $ -0.09 | $148.69 | $148.69 | 200 |
| 12:20 PM | $148.78 | Up $0.02 | $148.78 | $148.69 | 600 |
| 12:20 PM | $148.78 | Up $0.00 | $148.78 | $148.69 | 0 |
| 12:20 PM | $148.78 | Up $0.00 | $148.78 | $148.69 | 0 |
| 12:20 PM | $148.78 | Up $0.00 | $148.78 | $148.69 | 0 |
| 12:19 PM | $148.76 | Down $ -0.01 | $148.76 | $148.71 | 1,000 |
| 12:17 PM | $148.77 | Up $0.08 | $148.77 | $148.69 | 500 |
| 12:17 PM | $148.77 | Up $0.00 | $148.77 | $148.69 | 0 |
| 12:16 PM | $148.69 | Up $0.22 | $148.69 | $148.59 | 200 |
| 12:15 PM | $148.47 | Down $ -0.13 | $148.59 | $148.47 | 1,500 |
| 12:14 PM | $148.60 | Up $0.00 | $148.60 | $148.56 | 400 |
| 12:12 PM | $148.60 | Up $0.12 | $148.60 | $148.46 | 500 |
| 12:12 PM | $148.60 | Up $0.00 | $148.60 | $148.46 | 0 |
| 12:10 PM | $148.48 | Up $0.10 | $148.48 | $148.39 | 500 |
| 12:10 PM | $148.48 | Up $0.00 | $148.48 | $148.39 | 0 |
| 12:09 PM | $148.38 | Up $0.03 | $148.38 | $148.38 | 100 |
| 12:08 PM | $148.35 | Up $0.49 | $148.35 | $147.92 | 3,500 |
| 12:07 PM | $147.86 | Down $ -0.05 | $147.86 | $147.86 | 200 |
| 12:06 PM | $147.92 | Up $0.01 | $147.92 | $147.88 | 600 |
| 12:05 PM | $147.90 | Up $0.05 | $147.90 | $147.90 | 100 |
| 12:04 PM | $147.85 | Up $0.03 | $147.85 | $147.82 | 200 |
| 12:03 PM | $147.82 | Up $0.06 | $147.82 | $147.79 | 900 |
| 12:02 PM | $147.76 | Down $ -0.03 | $147.79 | $147.71 | 600 |
| 12:01 PM | $147.79 | Down $0.00 | $147.81 | $147.72 | 1,700 |
| 12:00 PM | $147.79 | Up $0.00 | $147.79 | $147.79 | 100 |
| 11:59 AM | $147.79 | Up $0.06 | $147.79 | $147.65 | 1,400 |
| 11:58 AM | $147.73 | Up $0.09 | $147.73 | $147.62 | 700 |
| 11:57 AM | $147.64 | Up $0.01 | $147.75 | $147.63 | 2,000 |
| 11:56 AM | $147.63 | Up $0.03 | $147.67 | $147.56 | 800 |
| 11:55 AM | $147.60 | Down $ -0.10 | $147.64 | $147.60 | 700 |
| 11:54 AM | $147.70 | Down $ -0.10 | $147.76 | $147.70 | 800 |
| 11:53 AM | $147.80 | Up $0.00 | $147.80 | $147.79 | 200 |
| 11:52 AM | $147.80 | Down $ -0.05 | $147.86 | $147.79 | 600 |
| 11:51 AM | $147.85 | Up $0.06 | $147.88 | $147.82 | 600 |
| 11:48 AM | $147.79 | Down $ -0.04 | $147.87 | $147.70 | 2,300 |
| 11:48 AM | $147.79 | Up $0.00 | $147.87 | $147.70 | 0 |
| 11:48 AM | $147.79 | Up $0.00 | $147.87 | $147.70 | 0 |
| 11:46 AM | $147.83 | Up $0.03 | $147.87 | $147.79 | 600 |
| 11:46 AM | $147.83 | Up $0.00 | $147.87 | $147.79 | 0 |
| 11:45 AM | $147.80 | Down $ -0.11 | $147.87 | $147.80 | 1,200 |
| 11:44 AM | $147.91 | Down $ -0.06 | $147.94 | $147.91 | 900 |
| 11:43 AM | $147.97 | Down $ -0.09 | $148.06 | $147.97 | 1,300 |
| 11:42 AM | $148.06 | Up $0.05 | $148.06 | $148.04 | 1,200 |
| 11:41 AM | $148.01 | Up $0.18 | $148.01 | $147.80 | 4,500 |
| 11:40 AM | $147.83 | Down $ -0.06 | $147.90 | $147.83 | 200 |
| 11:39 AM | $147.89 | Down $ -0.07 | $147.96 | $147.89 | 400 |
| 11:38 AM | $147.96 | Up $0.09 | $147.97 | $147.88 | 1,300 |
| 11:37 AM | $147.87 | Down $ -0.13 | $147.91 | $147.86 | 600 |
| 11:36 AM | $148.00 | Up $0.08 | $148.00 | $147.84 | 600 |
| 11:35 AM | $147.92 | Up $0.24 | $147.92 | $147.67 | 2,000 |
| 11:33 AM | $147.68 | Down $ -0.08 | $147.70 | $147.68 | 200 |
| 11:33 AM | $147.68 | Up $0.00 | $147.70 | $147.68 | 0 |
| 11:31 AM | $147.76 | Down $ -0.07 | $147.87 | $147.76 | 700 |
| 11:31 AM | $147.76 | Up $0.00 | $147.87 | $147.76 | 0 |
| 11:30 AM | $147.83 | Up $0.10 | $147.83 | $147.74 | 900 |
| 11:29 AM | $147.73 | Down $ -0.07 | $147.80 | $147.73 | 900 |
| 11:28 AM | $147.80 | Up $0.21 | $147.80 | $147.58 | 1,000 |
| 11:27 AM | $147.59 | Down $ -0.09 | $147.60 | $147.56 | 500 |
| 11:26 AM | $147.69 | Down $ -0.03 | $147.81 | $147.65 | 500 |
| 11:25 AM | $147.71 | Down $ -0.04 | $147.79 | $147.71 | 400 |
| 11:24 AM | $147.75 | Down $ -0.01 | $147.89 | $147.75 | 1,000 |
| 11:23 AM | $147.76 | Down $ -0.08 | $147.76 | $147.76 | 100 |
| 11:22 AM | $147.84 | Down $ -0.13 | $147.96 | $147.84 | 700 |
| 11:21 AM | $147.97 | Down $ -0.05 | $147.97 | $147.97 | 100 |
| 11:19 AM | $148.02 | Up $0.12 | $148.05 | $147.92 | 800 |
| 11:19 AM | $148.02 | Up $0.00 | $148.05 | $147.92 | 0 |
| 11:18 AM | $147.90 | Up $0.01 | $147.90 | $147.90 | 200 |
| 11:17 AM | $147.89 | Up $0.00 | $147.89 | $147.89 | 100 |
| 11:16 AM | $147.89 | Up $0.17 | $147.94 | $147.66 | 2,000 |
| 11:15 AM | $147.72 | Up $0.03 | $147.76 | $147.67 | 400 |
| 11:14 AM | $147.69 | Down $0.00 | $147.69 | $147.61 | 1,300 |
| 11:13 AM | $147.69 | Down $ -0.03 | $147.69 | $147.69 | 200 |
| 11:12 AM | $147.72 | Down $ -0.17 | $147.79 | $147.70 | 800 |
| 11:11 AM | $147.89 | Up $0.03 | $147.90 | $147.77 | 300 |
| 11:10 AM | $147.86 | Down $ -0.06 | $147.94 | $147.81 | 300 |
| 11:09 AM | $147.91 | Up $0.00 | $147.91 | $147.82 | 1,100 |
| 11:08 AM | $147.91 | Up $0.10 | $147.91 | $147.82 | 900 |
| 11:07 AM | $147.81 | Down $ -0.10 | $147.88 | $147.81 | 300 |
| 11:04 AM | $147.91 | Up $0.10 | $147.92 | $147.82 | 300 |
| 11:04 AM | $147.91 | Up $0.00 | $147.92 | $147.82 | 0 |
| 11:04 AM | $147.91 | Up $0.00 | $147.92 | $147.82 | 0 |
| 11:03 AM | $147.81 | Down $ -0.13 | $147.87 | $147.81 | 500 |
| 11:02 AM | $147.95 | Down $ -0.09 | $147.95 | $147.95 | 100 |
| 11:01 AM | $148.04 | Up $0.17 | $148.04 | $147.90 | 700 |
| 11:00 AM | $147.87 | Up $0.08 | $147.90 | $147.72 | 900 |
| 10:59 AM | $147.79 | Down $ -0.12 | $147.79 | $147.79 | 100 |
| 10:58 AM | $147.91 | Up $0.03 | $147.91 | $147.91 | 100 |
| 10:57 AM | $147.87 | Up $0.01 | $147.89 | $147.87 | 200 |
| 10:56 AM | $147.86 | Down $ -0.06 | $147.86 | $147.86 | 100 |
| 10:55 AM | $147.92 | Up $0.00 | $147.92 | $147.83 | 900 |
| 10:54 AM | $147.92 | Up $0.03 | $148.00 | $147.87 | 500 |
| 10:53 AM | $147.89 | Up $0.11 | $147.90 | $147.79 | 600 |
| 10:52 AM | $147.78 | Down $ -0.21 | $147.95 | $147.78 | 200 |
| 10:51 AM | $147.99 | Down $ -0.15 | $148.08 | $147.99 | 500 |
| 10:50 AM | $148.14 | Down $ -0.06 | $148.15 | $148.14 | 300 |
| 10:49 AM | $148.20 | Down $ -0.08 | $148.24 | $148.20 | 300 |
| 10:48 AM | $148.28 | Down $ -0.22 | $148.41 | $148.28 | 900 |
| 10:47 AM | $148.50 | Up $0.05 | $148.50 | $148.43 | 600 |
| 10:46 AM | $148.45 | Down $ -0.11 | $148.45 | $148.43 | 200 |
| 10:45 AM | $148.56 | Up $0.09 | $148.56 | $148.47 | 700 |
| 10:44 AM | $148.47 | Up $0.09 | $148.47 | $148.47 | 100 |
| 10:43 AM | $148.38 | Down $ -0.06 | $148.38 | $148.38 | 300 |
| 10:42 AM | $148.44 | Up $0.11 | $148.44 | $148.34 | 1,700 |
| 10:40 AM | $148.33 | Down $ -0.02 | $148.33 | $148.19 | 1,500 |
| 10:40 AM | $148.33 | Up $0.00 | $148.33 | $148.19 | 0 |
| 10:39 AM | $148.35 | Up $0.02 | $148.35 | $148.35 | 100 |
| 10:38 AM | $148.33 | Up $0.08 | $148.50 | $148.21 | 7,400 |
| 10:37 AM | $148.25 | Up $0.00 | $148.25 | $148.16 | 1,900 |
| 10:36 AM | $148.25 | Up $0.00 | $148.25 | $148.25 | 1,200 |
| 10:35 AM | $148.25 | Up $0.00 | $148.25 | $148.22 | 1,100 |
| 10:32 AM | $148.25 | Up $0.20 | $148.25 | $148.10 | 2,400 |
| 10:32 AM | $148.25 | Up $0.00 | $148.25 | $148.10 | 0 |
| 10:32 AM | $148.25 | Up $0.00 | $148.25 | $148.10 | 0 |
| 10:31 AM | $148.05 | Down $ -0.05 | $148.25 | $148.05 | 1,600 |
| 10:30 AM | $148.10 | Up $0.19 | $148.11 | $148.02 | 800 |
| 10:29 AM | $147.91 | Down $ -0.01 | $147.91 | $147.91 | 100 |
| 10:28 AM | $147.92 | Down $ -0.27 | $148.06 | $147.88 | 800 |
| 10:27 AM | $148.19 | Up $0.10 | $148.19 | $148.19 | 100 |
| 10:26 AM | $148.09 | Up $0.00 | $148.09 | $148.09 | 800 |
| 10:25 AM | $148.09 | Up $0.11 | $148.11 | $147.92 | 2,700 |
| 10:23 AM | $147.98 | Up $0.17 | $147.98 | $147.92 | 800 |
| 10:23 AM | $147.98 | Up $0.00 | $147.98 | $147.92 | 0 |
| 10:22 AM | $147.81 | Up $0.25 | $147.81 | $147.67 | 500 |
| 10:21 AM | $147.56 | Down $ -0.11 | $147.56 | $147.49 | 600 |
| 10:20 AM | $147.67 | Up $0.01 | $147.67 | $147.67 | 100 |
| 10:18 AM | $147.66 | Up $0.44 | $147.66 | $147.39 | 1,600 |
| 10:18 AM | $147.66 | Up $0.00 | $147.66 | $147.39 | 0 |
| 10:17 AM | $147.22 | Down $ -0.06 | $147.25 | $147.19 | 2,300 |
| 10:16 AM | $147.28 | Up $0.04 | $147.28 | $147.28 | 1,000 |
| 10:14 AM | $147.24 | Down $ -0.03 | $147.29 | $147.13 | 400 |
| 10:14 AM | $147.24 | Up $0.00 | $147.29 | $147.13 | 0 |
| 10:13 AM | $147.27 | Up $0.07 | $147.27 | $147.14 | 2,200 |
| 10:12 AM | $147.20 | Up $0.14 | $147.20 | $147.06 | 1,100 |
| 10:11 AM | $147.06 | Up $0.00 | $147.06 | $147.05 | 600 |
| 10:10 AM | $147.06 | Down $ -0.15 | $147.15 | $146.92 | 2,300 |
| 10:09 AM | $147.21 | Up $0.05 | $147.35 | $147.21 | 2,000 |
| 10:08 AM | $147.16 | Down $ -0.11 | $147.16 | $147.16 | 100 |
| 10:07 AM | $147.27 | Up $0.23 | $147.27 | $147.20 | 1,900 |
| 10:06 AM | $147.04 | Down $ -0.03 | $147.20 | $147.04 | 1,100 |
| 10:05 AM | $147.07 | Up $0.17 | $147.12 | $146.98 | 3,800 |
| 10:04 AM | $146.90 | Down $ -0.15 | $146.90 | $146.90 | 700 |
| 10:03 AM | $147.05 | Up $0.15 | $147.05 | $146.90 | 700 |
| 10:02 AM | $146.90 | Up $0.36 | $146.90 | $146.73 | 1,300 |
| 10:01 AM | $146.54 | Down $ -0.14 | $146.73 | $146.54 | 500 |
| 10:00 AM | $146.68 | Down $ -0.32 | $146.91 | $146.67 | 600 |
| 09:59 AM | $147.00 | Down $ -0.20 | $147.02 | $147.00 | 300 |
| 09:58 AM | $147.20 | Up $0.05 | $147.20 | $147.04 | 700 |
| 09:57 AM | $147.15 | Down $ -0.05 | $147.23 | $147.15 | 1,700 |
| 09:55 AM | $147.20 | Up $0.05 | $147.20 | $147.09 | 700 |
| 09:55 AM | $147.20 | Up $0.00 | $147.20 | $147.09 | 0 |
| 09:54 AM | $147.15 | Up $0.23 | $147.15 | $146.88 | 1,200 |
| 09:53 AM | $146.92 | Down $ -0.07 | $146.92 | $146.86 | 800 |
| 09:52 AM | $146.99 | Up $0.07 | $147.01 | $146.71 | 3,500 |
| 09:51 AM | $146.92 | Up $0.04 | $146.92 | $146.89 | 300 |
| 09:50 AM | $146.88 | Down $ -0.13 | $146.88 | $146.86 | 800 |
| 09:49 AM | $147.01 | Up $0.05 | $147.01 | $146.95 | 300 |
| 09:48 AM | $146.96 | Down $ -0.07 | $146.97 | $146.96 | 1,300 |
| 09:47 AM | $147.03 | Up $0.14 | $147.11 | $147.03 | 700 |
| 09:46 AM | $146.89 | Down $ -0.23 | $147.19 | $146.89 | 800 |
| 09:45 AM | $147.12 | Up $0.16 | $147.12 | $147.00 | 500 |
| 09:44 AM | $146.96 | Down $ -0.13 | $147.07 | $146.96 | 300 |
| 09:43 AM | $147.09 | Up $0.17 | $147.25 | $147.00 | 1,600 |
| 09:41 AM | $146.92 | Down $ -0.26 | $147.37 | $146.92 | 2,500 |
| 09:41 AM | $146.92 | Up $0.00 | $147.37 | $146.92 | 0 |
| 09:40 AM | $147.18 | Up $0.03 | $147.33 | $147.18 | 1,800 |
| 09:39 AM | $147.15 | Down $ -0.22 | $147.36 | $147.11 | 1,800 |
| 09:37 AM | $147.37 | Down $ -0.18 | $147.38 | $147.37 | 1,200 |
| 09:37 AM | $147.37 | Up $0.00 | $147.38 | $147.37 | 0 |
| 09:36 AM | $147.55 | Up $0.15 | $147.55 | $147.55 | 400 |
| 09:35 AM | $147.40 | Up $0.06 | $147.40 | $147.34 | 400 |
| 09:33 AM | $147.34 | Down $ -0.11 | $147.34 | $147.34 | 100 |
| 09:33 AM | $147.34 | Up $0.00 | $147.34 | $147.34 | 0 |
| 09:32 AM | $147.45 | Up $0.58 | $147.45 | $146.75 | 700 |
| 09:31 AM | $146.87 | Up $0.00 | $146.87 | $146.36 | 600 |
| 09:30 AM | $146.87 | Up $2.29 | $146.87 | $146.24 | 4,800 |
| Previous close | $144.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $142.23 | $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 |
| 31/10/2025 | $135.45 | $135.92 | $136.82 | $135.33 | 524,500 |
| 30/10/2025 | $137.22 | $136.48 | $137.43 | $135.81 | 603,100 |
| 29/10/2025 | $132.75 | $133.19 | $133.64 | $131.54 | 715,500 |
| 28/10/2025 | $133.00 | $132.90 | $133.68 | $132.66 | 1,195,100 |
| 27/10/2025 | $132.14 | $132.68 | $132.75 | $131.52 | 675,900 |
| 24/10/2025 | $137.43 | $137.76 | $137.85 | $136.17 | 432,500 |
| 23/10/2025 | $137.36 | $137.03 | $137.92 | $136.88 | 460,300 |
| 22/10/2025 | $135.87 | $134.36 | $136.68 | $134.14 | 498,500 |
| 21/10/2025 | $134.31 | $133.94 | $135.43 | $133.12 | 593,100 |
| 20/10/2025 | $147.95 | $148.60 | $149.08 | $147.92 | 389,700 |
| 17/10/2025 | $146.50 | $145.57 | $147.46 | $144.79 | 399,900 |
| 16/10/2025 | $159.41 | $158.96 | $160.44 | $158.46 | 298,600 |
Graphs are not available, please refer to the detailed table