Quotes and Market Data
Find a quote
WHEATON PRECIOUS METALS CORP
115.45 Down -2.39 (-2.07 %)
Delayed : 2025/04/23 04:03:36
- Previous close $117.84
- Opening $118.82
- Price Ask $114.81
- Price Bid $114.81
- Size Bid 1
- Size Ask 3
- Today High $119.00
- Today Low $114.91
- 52 Weeks High $120.60
- 52 Weeks Low $69.78
- Volume 1,070,105
Fundamentals
- P/E Ratio : 71.49
- Earnings/Share : 29.44
- Dividends/Share : $0.23
- Current Div. Yield : 0.80
- Market Cap (M) : 52,377.07
- Shares Out (M) : 453.68
- Exchange : XTSE
- Ex Dividend Date : 2025/04/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $115.45 | Up $0.02 | $115.45 | $115.45 | 223,200 |
| 03:59 PM | $115.43 | Down $ -0.01 | $115.49 | $115.37 | 14,100 |
| 03:58 PM | $115.44 | Down $ -0.10 | $115.53 | $115.39 | 12,300 |
| 03:57 PM | $115.54 | Up $0.04 | $115.54 | $115.43 | 12,400 |
| 03:56 PM | $115.50 | Up $0.06 | $115.55 | $115.42 | 10,300 |
| 03:55 PM | $115.44 | Down $ -0.08 | $115.51 | $115.38 | 16,400 |
| 03:54 PM | $115.51 | Up $0.05 | $115.54 | $115.47 | 8,300 |
| 03:53 PM | $115.46 | Up $0.12 | $115.46 | $115.33 | 2,600 |
| 03:52 PM | $115.34 | Down $ -0.09 | $115.42 | $115.31 | 6,700 |
| 03:51 PM | $115.43 | Up $0.02 | $115.49 | $115.35 | 8,700 |
| 03:50 PM | $115.41 | Up $0.00 | $115.54 | $115.36 | 14,400 |
| 03:49 PM | $115.41 | Up $0.05 | $115.41 | $115.32 | 6,500 |
| 03:48 PM | $115.36 | Down $ -0.04 | $115.40 | $115.36 | 2,900 |
| 03:47 PM | $115.40 | Down $ -0.02 | $115.48 | $115.35 | 2,900 |
| 03:46 PM | $115.42 | Down $ -0.09 | $115.53 | $115.42 | 4,700 |
| 03:45 PM | $115.51 | Up $0.06 | $115.51 | $115.41 | 1,300 |
| 03:44 PM | $115.45 | Up $0.07 | $115.55 | $115.37 | 5,200 |
| 03:43 PM | $115.38 | Down $ -0.13 | $115.47 | $115.38 | 600 |
| 03:42 PM | $115.51 | Up $0.15 | $115.56 | $115.41 | 5,800 |
| 03:41 PM | $115.36 | Up $0.13 | $115.38 | $115.24 | 2,800 |
| 03:40 PM | $115.23 | Up $0.18 | $115.23 | $115.11 | 1,000 |
| 03:39 PM | $115.05 | Down $ -0.08 | $115.07 | $114.95 | 3,200 |
| 03:38 PM | $115.13 | Down $ -0.08 | $115.21 | $115.13 | 2,900 |
| 03:37 PM | $115.21 | Up $0.09 | $115.21 | $115.12 | 2,200 |
| 03:36 PM | $115.12 | Up $0.15 | $115.12 | $114.95 | 2,800 |
| 03:35 PM | $114.97 | Up $0.03 | $115.02 | $114.91 | 3,000 |
| 03:34 PM | $114.94 | Down $ -0.08 | $115.01 | $114.94 | 2,700 |
| 03:33 PM | $115.02 | Down $ -0.13 | $115.13 | $115.02 | 3,200 |
| 03:32 PM | $115.15 | Down $ -0.08 | $115.19 | $115.06 | 4,600 |
| 03:31 PM | $115.23 | Down $ -0.03 | $115.23 | $115.15 | 1,600 |
| 03:30 PM | $115.26 | Up $0.05 | $115.26 | $115.08 | 4,200 |
| 03:29 PM | $115.21 | Down $ -0.05 | $115.29 | $115.21 | 800 |
| 03:28 PM | $115.26 | Up $0.03 | $115.39 | $115.26 | 1,900 |
| 03:27 PM | $115.23 | Down $ -0.22 | $115.45 | $115.23 | 2,000 |
| 03:26 PM | $115.45 | Up $0.07 | $115.53 | $115.40 | 5,100 |
| 03:25 PM | $115.38 | Up $0.03 | $115.38 | $115.35 | 1,300 |
| 03:24 PM | $115.35 | Down $ -0.02 | $115.37 | $115.31 | 4,900 |
| 03:23 PM | $115.37 | Up $0.17 | $115.37 | $115.27 | 1,500 |
| 03:22 PM | $115.20 | Down $ -0.22 | $115.38 | $115.20 | 800 |
| 03:21 PM | $115.42 | Down $ -0.09 | $115.50 | $115.40 | 3,000 |
| 03:20 PM | $115.51 | Up $0.10 | $115.51 | $115.42 | 600 |
| 03:19 PM | $115.41 | Up $0.06 | $115.41 | $115.36 | 1,300 |
| 03:18 PM | $115.35 | Down $ -0.26 | $115.54 | $115.32 | 1,600 |
| 03:17 PM | $115.61 | Down $ -0.07 | $115.67 | $115.61 | 1,500 |
| 03:16 PM | $115.68 | Up $0.10 | $115.72 | $115.61 | 1,200 |
| 03:15 PM | $115.58 | Down $ -0.09 | $115.73 | $115.58 | 1,400 |
| 03:14 PM | $115.67 | Down $ -0.04 | $115.73 | $115.67 | 1,300 |
| 03:13 PM | $115.71 | Down $ -0.06 | $115.71 | $115.71 | 500 |
| 03:12 PM | $115.77 | Up $0.12 | $115.77 | $115.65 | 1,300 |
| 03:11 PM | $115.65 | Down $ -0.04 | $115.76 | $115.65 | 1,000 |
| 03:10 PM | $115.69 | Down $ -0.02 | $115.69 | $115.69 | 300 |
| 03:09 PM | $115.71 | Down $ -0.02 | $115.77 | $115.68 | 1,300 |
| 03:08 PM | $115.73 | Down $ -0.02 | $115.73 | $115.73 | 100 |
| 03:07 PM | $115.75 | Down $ -0.05 | $115.81 | $115.75 | 300 |
| 03:06 PM | $115.80 | Down $ -0.07 | $115.87 | $115.80 | 1,200 |
| 03:05 PM | $115.87 | Down $ -0.03 | $115.92 | $115.87 | 2,300 |
| 03:04 PM | $115.90 | Up $0.05 | $115.97 | $115.86 | 900 |
| 03:03 PM | $115.85 | Up $0.01 | $115.91 | $115.85 | 400 |
| 03:02 PM | $115.84 | Up $0.00 | $115.84 | $115.84 | 100 |
| 03:01 PM | $115.84 | Down $ -0.02 | $115.94 | $115.80 | 2,300 |
| 03:00 PM | $115.86 | Up $0.27 | $115.88 | $115.63 | 3,400 |
| 02:59 PM | $115.59 | Up $0.06 | $115.59 | $115.55 | 1,100 |
| 02:58 PM | $115.53 | Down $ -0.09 | $115.63 | $115.48 | 2,700 |
| 02:57 PM | $115.62 | Up $0.03 | $115.63 | $115.62 | 300 |
| 02:56 PM | $115.59 | Up $0.14 | $115.59 | $115.49 | 1,400 |
| 02:55 PM | $115.45 | Up $0.12 | $115.45 | $115.33 | 1,600 |
| 02:54 PM | $115.33 | Down $ -0.11 | $115.41 | $115.31 | 900 |
| 02:53 PM | $115.44 | Down $ -0.03 | $115.52 | $115.43 | 3,400 |
| 02:52 PM | $115.47 | Down $ -0.14 | $115.52 | $115.47 | 1,000 |
| 02:51 PM | $115.61 | Down $ -0.08 | $115.64 | $115.58 | 1,000 |
| 02:50 PM | $115.69 | Up $0.14 | $115.69 | $115.59 | 2,300 |
| 02:49 PM | $115.55 | Down $ -0.02 | $115.58 | $115.55 | 200 |
| 02:48 PM | $115.57 | Down $ -0.08 | $115.68 | $115.57 | 1,100 |
| 02:47 PM | $115.65 | Down $ -0.16 | $115.76 | $115.65 | 700 |
| 02:46 PM | $115.81 | Up $0.07 | $115.81 | $115.73 | 900 |
| 02:45 PM | $115.74 | Down $ -0.11 | $115.87 | $115.74 | 1,400 |
| 02:44 PM | $115.85 | Up $0.04 | $115.85 | $115.81 | 700 |
| 02:43 PM | $115.81 | Up $0.05 | $115.81 | $115.75 | 500 |
| 02:42 PM | $115.76 | Up $0.00 | $115.76 | $115.68 | 1,900 |
| 02:41 PM | $115.76 | Up $0.06 | $115.76 | $115.63 | 1,000 |
| 02:40 PM | $115.70 | Up $0.10 | $115.70 | $115.57 | 1,000 |
| 02:39 PM | $115.60 | Down $ -0.13 | $115.71 | $115.60 | 400 |
| 02:38 PM | $115.73 | Down $ -0.11 | $115.82 | $115.73 | 1,000 |
| 02:37 PM | $115.84 | Down $ -0.10 | $115.91 | $115.84 | 1,600 |
| 02:36 PM | $115.94 | Up $0.11 | $115.94 | $115.79 | 2,600 |
| 02:35 PM | $115.83 | Up $0.09 | $115.83 | $115.78 | 300 |
| 02:34 PM | $115.74 | Up $0.04 | $115.74 | $115.66 | 800 |
| 02:33 PM | $115.70 | Down $ -0.04 | $115.74 | $115.69 | 2,600 |
| 02:32 PM | $115.74 | Down $ -0.06 | $115.81 | $115.74 | 1,100 |
| 02:31 PM | $115.80 | Up $0.09 | $115.83 | $115.76 | 1,100 |
| 02:30 PM | $115.71 | Down $ -0.08 | $115.84 | $115.71 | 1,300 |
| 02:29 PM | $115.79 | Up $0.03 | $115.81 | $115.73 | 600 |
| 02:28 PM | $115.76 | Up $0.00 | $115.80 | $115.72 | 1,200 |
| 02:27 PM | $115.76 | Down $ -0.05 | $115.82 | $115.76 | 800 |
| 02:26 PM | $115.81 | Up $0.00 | $115.83 | $115.81 | 200 |
| 02:25 PM | $115.81 | Down $ -0.09 | $115.89 | $115.81 | 800 |
| 02:24 PM | $115.90 | Down $ -0.13 | $116.04 | $115.90 | 900 |
| 02:23 PM | $116.03 | Up $0.06 | $116.03 | $115.94 | 400 |
| 02:22 PM | $115.97 | Up $0.04 | $115.97 | $115.91 | 700 |
| 02:21 PM | $115.93 | Up $0.00 | $115.98 | $115.93 | 1,100 |
| 02:20 PM | $115.93 | Up $0.03 | $115.93 | $115.84 | 1,100 |
| 02:19 PM | $115.90 | Down $ -0.09 | $116.00 | $115.90 | 900 |
| 02:18 PM | $115.99 | Up $0.01 | $115.99 | $115.92 | 1,200 |
| 02:17 PM | $115.98 | Up $0.13 | $115.98 | $115.91 | 400 |
| 02:16 PM | $115.85 | Down $ -0.08 | $115.95 | $115.85 | 1,000 |
| 02:15 PM | $115.93 | Up $0.05 | $115.98 | $115.92 | 900 |
| 02:14 PM | $115.88 | Down $ -0.02 | $116.02 | $115.88 | 800 |
| 02:13 PM | $115.90 | Down $ -0.03 | $116.02 | $115.90 | 1,300 |
| 02:12 PM | $115.93 | Down $ -0.11 | $116.14 | $115.93 | 1,300 |
| 02:11 PM | $116.04 | Up $0.19 | $116.04 | $115.92 | 900 |
| 02:10 PM | $115.85 | Up $0.13 | $115.85 | $115.83 | 1,400 |
| 02:09 PM | $115.72 | Up $0.03 | $115.72 | $115.71 | 600 |
| 02:08 PM | $115.69 | Down $ -0.08 | $115.69 | $115.63 | 500 |
| 02:07 PM | $115.77 | Down $ -0.05 | $115.77 | $115.70 | 400 |
| 02:06 PM | $115.82 | Down $ -0.05 | $115.95 | $115.80 | 1,500 |
| 02:05 PM | $115.87 | Up $0.02 | $115.87 | $115.85 | 1,200 |
| 02:04 PM | $115.85 | Up $0.02 | $115.85 | $115.85 | 100 |
| 02:03 PM | $115.83 | Up $0.25 | $115.83 | $115.63 | 1,200 |
| 02:02 PM | $115.58 | Up $0.00 | $115.58 | $115.57 | 700 |
| 02:01 PM | $115.58 | Down $ -0.10 | $115.68 | $115.58 | 1,000 |
| 02:00 PM | $115.68 | Down $ -0.07 | $115.79 | $115.68 | 800 |
| 01:59 PM | $115.75 | Down $ -0.02 | $115.76 | $115.75 | 400 |
| 01:58 PM | $115.77 | Down $ -0.03 | $115.86 | $115.77 | 1,200 |
| 01:57 PM | $115.80 | Down $ -0.05 | $115.85 | $115.80 | 400 |
| 01:56 PM | $115.85 | Down $ -0.12 | $115.91 | $115.85 | 500 |
| 01:55 PM | $115.97 | Up $0.13 | $115.97 | $115.88 | 1,000 |
| 01:54 PM | $115.84 | Up $0.06 | $115.84 | $115.80 | 1,000 |
| 01:53 PM | $115.78 | Down $ -0.16 | $115.90 | $115.78 | 600 |
| 01:52 PM | $115.94 | Down $ -0.03 | $115.98 | $115.94 | 700 |
| 01:51 PM | $115.97 | Down $ -0.02 | $115.98 | $115.97 | 400 |
| 01:50 PM | $115.99 | Up $0.03 | $116.04 | $115.98 | 400 |
| 01:49 PM | $115.96 | Down $ -0.11 | $116.02 | $115.95 | 1,400 |
| 01:48 PM | $116.07 | Down $ -0.22 | $116.32 | $116.07 | 1,300 |
| 01:47 PM | $116.29 | Up $0.05 | $116.30 | $116.24 | 500 |
| 01:46 PM | $116.24 | Up $0.04 | $116.24 | $116.24 | 200 |
| 01:45 PM | $116.20 | Up $0.02 | $116.21 | $116.20 | 400 |
| 01:44 PM | $116.18 | Up $0.05 | $116.18 | $116.11 | 1,200 |
| 01:43 PM | $116.13 | Down $ -0.10 | $116.24 | $116.13 | 700 |
| 01:42 PM | $116.23 | Down $ -0.08 | $116.27 | $116.22 | 1,200 |
| 01:41 PM | $116.31 | Up $0.16 | $116.31 | $116.19 | 800 |
| 01:40 PM | $116.15 | Down $ -0.13 | $116.23 | $116.15 | 800 |
| 01:39 PM | $116.28 | Down $ -0.02 | $116.29 | $116.22 | 500 |
| 01:38 PM | $116.30 | Down $ -0.31 | $116.49 | $116.28 | 1,200 |
| 01:37 PM | $116.61 | Down $ -0.04 | $116.61 | $116.61 | 100 |
| 01:36 PM | $116.65 | Up $0.04 | $116.65 | $116.40 | 2,200 |
| 01:35 PM | $116.61 | Down $ -0.08 | $116.68 | $116.56 | 2,300 |
| 01:34 PM | $116.69 | Down $ -0.09 | $116.70 | $116.69 | 500 |
| 01:33 PM | $116.78 | Up $0.01 | $116.78 | $116.75 | 200 |
| 01:32 PM | $116.77 | Down $ -0.06 | $116.86 | $116.71 | 1,100 |
| 01:31 PM | $116.83 | Down $ -0.06 | $116.92 | $116.83 | 1,400 |
| 01:30 PM | $116.89 | Down $ -0.03 | $116.89 | $116.89 | 100 |
| 01:29 PM | $116.92 | Down $ -0.18 | $117.07 | $116.92 | 3,500 |
| 01:28 PM | $117.10 | Up $0.04 | $117.14 | $117.01 | 2,400 |
| 01:27 PM | $117.06 | Up $0.12 | $117.06 | $116.98 | 500 |
| 01:26 PM | $116.94 | Up $0.10 | $117.04 | $116.85 | 9,700 |
| 01:25 PM | $116.84 | Up $0.11 | $116.86 | $116.77 | 1,800 |
| 01:24 PM | $116.73 | Up $0.03 | $116.80 | $116.66 | 4,500 |
| 01:23 PM | $116.70 | Up $0.04 | $116.70 | $116.70 | 100 |
| 01:22 PM | $116.66 | Up $0.03 | $116.74 | $116.56 | 1,000 |
| 01:21 PM | $116.63 | Up $0.16 | $116.63 | $116.43 | 3,700 |
| 01:20 PM | $116.47 | Down $ -0.02 | $116.55 | $116.36 | 5,200 |
| 01:19 PM | $116.49 | Down $ -0.04 | $116.52 | $116.41 | 1,700 |
| 01:18 PM | $116.53 | Up $0.15 | $116.54 | $116.44 | 700 |
| 01:17 PM | $116.38 | Up $0.06 | $116.38 | $116.22 | 1,100 |
| 01:16 PM | $116.32 | Up $0.05 | $116.32 | $116.20 | 1,500 |
| 01:15 PM | $116.27 | Down $ -0.10 | $116.42 | $116.27 | 1,100 |
| 01:14 PM | $116.37 | Up $0.04 | $116.37 | $116.28 | 400 |
| 01:13 PM | $116.33 | Down $ -0.05 | $116.34 | $116.29 | 3,100 |
| 01:12 PM | $116.38 | Up $0.01 | $116.38 | $116.34 | 500 |
| 01:11 PM | $116.37 | Up $0.01 | $116.43 | $116.32 | 2,300 |
| 01:10 PM | $116.36 | Down $ -0.15 | $116.47 | $116.35 | 1,100 |
| 01:09 PM | $116.51 | Down $ -0.07 | $116.67 | $116.50 | 3,400 |
| 01:08 PM | $116.58 | Down $ -0.05 | $116.73 | $116.45 | 6,400 |
| 01:07 PM | $116.63 | Up $0.13 | $116.63 | $116.54 | 500 |
| 01:06 PM | $116.50 | Down $ -0.06 | $116.56 | $116.48 | 900 |
| 01:05 PM | $116.56 | Down $ -0.02 | $116.69 | $116.56 | 1,700 |
| 01:04 PM | $116.58 | Up $0.06 | $116.58 | $116.52 | 600 |
| 01:03 PM | $116.52 | Up $0.11 | $116.58 | $116.52 | 600 |
| 01:02 PM | $116.41 | Down $ -0.11 | $116.50 | $116.41 | 1,800 |
| 01:01 PM | $116.52 | Down $ -0.24 | $116.81 | $116.52 | 2,000 |
| 01:00 PM | $116.76 | Up $0.04 | $116.82 | $116.72 | 1,200 |
| 12:59 PM | $116.72 | Down $ -0.03 | $116.81 | $116.69 | 800 |
| 12:58 PM | $116.75 | Down $ -0.03 | $116.83 | $116.75 | 800 |
| 12:57 PM | $116.78 | Up $0.11 | $116.78 | $116.69 | 1,100 |
| 12:56 PM | $116.67 | Down $ -0.01 | $116.73 | $116.67 | 400 |
| 12:55 PM | $116.68 | Up $0.12 | $116.69 | $116.63 | 600 |
| 12:54 PM | $116.56 | Up $0.03 | $116.56 | $116.51 | 500 |
| 12:53 PM | $116.53 | Down $ -0.07 | $116.66 | $116.47 | 1,900 |
| 12:52 PM | $116.60 | Up $0.07 | $116.60 | $116.54 | 400 |
| 12:51 PM | $116.53 | Up $0.01 | $116.56 | $116.53 | 500 |
| 12:50 PM | $116.52 | Down $ -0.15 | $116.63 | $116.49 | 1,400 |
| 12:49 PM | $116.67 | Up $0.05 | $116.74 | $116.64 | 1,100 |
| 12:48 PM | $116.62 | Up $0.00 | $116.62 | $116.62 | 200 |
| 12:47 PM | $116.62 | Up $0.11 | $116.67 | $116.58 | 2,200 |
| 12:46 PM | $116.51 | Up $0.17 | $116.51 | $116.40 | 400 |
| 12:45 PM | $116.34 | Up $0.08 | $116.34 | $116.23 | 1,800 |
| 12:44 PM | $116.26 | Up $0.16 | $116.35 | $116.18 | 1,000 |
| 12:43 PM | $116.10 | Down $ -0.03 | $116.20 | $116.03 | 1,100 |
| 12:42 PM | $116.13 | Up $0.47 | $116.13 | $115.73 | 2,300 |
| 12:41 PM | $115.66 | Up $0.00 | $115.74 | $115.63 | 800 |
| 12:40 PM | $115.66 | Down $ -0.17 | $115.77 | $115.63 | 1,400 |
| 12:39 PM | $115.83 | Up $0.17 | $115.84 | $115.72 | 500 |
| 12:38 PM | $115.66 | Down $ -0.12 | $115.70 | $115.62 | 1,300 |
| 12:37 PM | $115.78 | Down $ -0.01 | $115.78 | $115.78 | 100 |
| 12:36 PM | $115.79 | Down $ -0.05 | $115.85 | $115.68 | 1,000 |
| 12:35 PM | $115.84 | Down $ -0.19 | $116.00 | $115.80 | 2,800 |
| 12:34 PM | $116.03 | Down $ -0.13 | $116.03 | $115.89 | 1,700 |
| 12:33 PM | $116.16 | Up $0.37 | $116.16 | $115.77 | 4,300 |
| 12:32 PM | $115.79 | Up $0.08 | $115.93 | $115.76 | 4,000 |
| 12:31 PM | $115.71 | Down $ -0.14 | $115.86 | $115.67 | 4,300 |
| 12:30 PM | $115.85 | Down $ -0.11 | $116.04 | $115.85 | 1,900 |
| 12:29 PM | $115.96 | Down $ -0.12 | $116.13 | $115.96 | 1,800 |
| 12:28 PM | $116.08 | Down $ -0.10 | $116.22 | $116.00 | 2,000 |
| 12:27 PM | $116.18 | Down $ -0.12 | $116.41 | $116.17 | 3,000 |
| 12:26 PM | $116.30 | Down $ -0.23 | $116.52 | $116.29 | 2,100 |
| 12:25 PM | $116.53 | Down $ -0.27 | $116.78 | $116.53 | 1,600 |
| 12:24 PM | $116.80 | Down $ -0.05 | $116.91 | $116.80 | 1,400 |
| 12:23 PM | $116.85 | Up $0.10 | $116.98 | $116.78 | 1,200 |
| 12:22 PM | $116.75 | Down $ -0.13 | $116.86 | $116.69 | 900 |
| 12:21 PM | $116.88 | Down $ -0.16 | $117.04 | $116.88 | 1,800 |
| 12:20 PM | $117.04 | Down $ -0.12 | $117.18 | $116.97 | 2,800 |
| 12:19 PM | $117.16 | Down $ -0.15 | $117.27 | $117.11 | 1,600 |
| 12:18 PM | $117.31 | Up $0.20 | $117.31 | $117.15 | 600 |
| 12:17 PM | $117.11 | Up $0.11 | $117.12 | $117.01 | 2,200 |
| 12:16 PM | $117.00 | Down $ -0.21 | $117.25 | $116.98 | 1,500 |
| 12:15 PM | $117.21 | Down $ -0.41 | $117.62 | $117.21 | 2,000 |
| 12:14 PM | $117.62 | Down $ -0.13 | $117.73 | $117.62 | 500 |
| 12:13 PM | $117.75 | Down $ -0.05 | $117.79 | $117.71 | 1,100 |
| 12:12 PM | $117.80 | Up $0.09 | $117.80 | $117.75 | 600 |
| 12:11 PM | $117.71 | Down $ -0.09 | $117.71 | $117.63 | 1,100 |
| 12:10 PM | $117.80 | Up $0.03 | $117.84 | $117.80 | 500 |
| 12:09 PM | $117.77 | Down $ -0.11 | $117.86 | $117.77 | 1,200 |
| 12:08 PM | $117.88 | Down $ -0.01 | $117.88 | $117.87 | 200 |
| 12:07 PM | $117.89 | Up $0.07 | $117.89 | $117.82 | 800 |
| 12:06 PM | $117.82 | Up $0.09 | $117.82 | $117.79 | 400 |
| 12:05 PM | $117.73 | Down $ -0.10 | $117.78 | $117.72 | 800 |
| 12:04 PM | $117.83 | Down $ -0.09 | $118.00 | $117.83 | 1,800 |
| 12:03 PM | $117.92 | Up $0.14 | $117.92 | $117.84 | 1,500 |
| 12:02 PM | $117.78 | Down $ -0.22 | $117.98 | $117.78 | 1,700 |
| 12:01 PM | $118.00 | Up $0.06 | $118.10 | $117.95 | 1,800 |
| 12:00 PM | $117.94 | Up $0.03 | $118.05 | $117.85 | 1,700 |
| 11:59 AM | $117.91 | Down $ -0.27 | $118.17 | $117.91 | 3,800 |
| 11:58 AM | $118.18 | Up $0.08 | $118.25 | $118.08 | 7,000 |
| 11:57 AM | $118.10 | Down $ -0.05 | $118.10 | $118.07 | 500 |
| 11:56 AM | $118.15 | Up $0.01 | $118.28 | $118.13 | 1,700 |
| 11:55 AM | $118.14 | Up $0.11 | $118.14 | $118.06 | 300 |
| 11:54 AM | $118.03 | Up $0.10 | $118.03 | $117.99 | 200 |
| 11:53 AM | $117.93 | Down $ -0.01 | $118.00 | $117.93 | 700 |
| 11:52 AM | $117.94 | Down $ -0.05 | $118.04 | $117.94 | 1,400 |
| 11:51 AM | $117.99 | Up $0.00 | $118.01 | $117.93 | 700 |
| 11:50 AM | $117.99 | Up $0.08 | $117.99 | $117.91 | 1,000 |
| 11:49 AM | $117.91 | Up $0.04 | $117.92 | $117.84 | 1,600 |
| 11:48 AM | $117.87 | Up $0.08 | $117.87 | $117.82 | 700 |
| 11:47 AM | $117.79 | Up $0.07 | $117.79 | $117.72 | 2,300 |
| 11:46 AM | $117.72 | Down $ -0.11 | $117.75 | $117.69 | 600 |
| 11:45 AM | $117.83 | Down $ -0.02 | $117.88 | $117.73 | 2,300 |
| 11:44 AM | $117.85 | Down $ -0.01 | $117.91 | $117.85 | 1,300 |
| 11:43 AM | $117.86 | Up $0.04 | $117.90 | $117.82 | 7,900 |
| 11:42 AM | $117.82 | Up $0.02 | $117.85 | $117.82 | 200 |
| 11:41 AM | $117.80 | Down $ -0.05 | $117.92 | $117.79 | 4,400 |
| 11:40 AM | $117.85 | Up $0.07 | $117.89 | $117.85 | 800 |
| 11:39 AM | $117.78 | Up $0.04 | $117.78 | $117.70 | 1,000 |
| 11:38 AM | $117.74 | Down $ -0.04 | $117.79 | $117.72 | 1,000 |
| 11:37 AM | $117.78 | Up $0.19 | $117.79 | $117.56 | 3,700 |
| 11:36 AM | $117.59 | Down $ -0.16 | $117.66 | $117.56 | 1,100 |
| 11:35 AM | $117.75 | Down $ -0.13 | $117.83 | $117.74 | 1,300 |
| 11:34 AM | $117.88 | Up $0.03 | $117.88 | $117.82 | 700 |
| 11:33 AM | $117.85 | Up $0.00 | $117.94 | $117.79 | 4,000 |
| 11:32 AM | $117.85 | Down $ -0.07 | $117.89 | $117.85 | 400 |
| 11:31 AM | $117.92 | Down $ -0.24 | $118.14 | $117.92 | 1,600 |
| 11:30 AM | $118.16 | Down $ -0.06 | $118.16 | $118.10 | 900 |
| 11:29 AM | $118.22 | Up $0.04 | $118.22 | $118.16 | 900 |
| 11:28 AM | $118.18 | Up $0.03 | $118.18 | $118.06 | 600 |
| 11:27 AM | $118.15 | Down $ -0.24 | $118.39 | $118.15 | 2,100 |
| 11:26 AM | $118.39 | Down $ -0.10 | $118.51 | $118.39 | 1,700 |
| 11:25 AM | $118.49 | Down $ -0.05 | $118.62 | $118.49 | 1,500 |
| 11:24 AM | $118.54 | Up $0.08 | $118.57 | $118.51 | 1,900 |
| 11:23 AM | $118.46 | Up $0.07 | $118.46 | $118.40 | 200 |
| 11:22 AM | $118.39 | Up $0.04 | $118.46 | $118.31 | 1,600 |
| 11:20 AM | $118.35 | Down $ -0.08 | $118.35 | $118.33 | 900 |
| 11:20 AM | $118.35 | Up $0.00 | $118.35 | $118.33 | 0 |
| 11:19 AM | $118.43 | Down $ -0.01 | $118.43 | $118.43 | 100 |
| 11:18 AM | $118.44 | Up $0.04 | $118.46 | $118.44 | 400 |
| 11:17 AM | $118.40 | Up $0.04 | $118.42 | $118.39 | 400 |
| 11:16 AM | $118.36 | Down $ -0.11 | $118.44 | $118.36 | 300 |
| 11:15 AM | $118.47 | Up $0.12 | $118.47 | $118.36 | 1,500 |
| 11:14 AM | $118.35 | Down $ -0.02 | $118.37 | $118.33 | 700 |
| 11:13 AM | $118.37 | Up $0.07 | $118.37 | $118.37 | 100 |
| 11:12 AM | $118.30 | Down $ -0.22 | $118.43 | $118.30 | 1,200 |
| 11:11 AM | $118.52 | Up $0.09 | $118.52 | $118.47 | 600 |
| 11:10 AM | $118.43 | Up $0.02 | $118.44 | $118.42 | 300 |
| 11:09 AM | $118.41 | Up $0.00 | $118.43 | $118.33 | 1,600 |
| 11:08 AM | $118.41 | Down $ -0.04 | $118.57 | $118.41 | 2,200 |
| 11:07 AM | $118.45 | Down $ -0.15 | $118.48 | $118.45 | 500 |
| 11:06 AM | $118.60 | Down $ -0.23 | $118.85 | $118.55 | 3,700 |
| 11:05 AM | $118.84 | Down $ -0.09 | $118.89 | $118.82 | 2,000 |
| 11:04 AM | $118.92 | Up $0.06 | $118.92 | $118.90 | 200 |
| 11:03 AM | $118.86 | Up $0.12 | $118.86 | $118.80 | 400 |
| 11:02 AM | $118.74 | Up $0.01 | $118.74 | $118.68 | 1,000 |
| 11:01 AM | $118.73 | Up $0.12 | $118.73 | $118.66 | 1,200 |
| 11:00 AM | $118.62 | Down $ -0.02 | $118.62 | $118.56 | 1,000 |
| 10:59 AM | $118.63 | Up $0.09 | $118.63 | $118.60 | 1,700 |
| 10:58 AM | $118.54 | Down $ -0.03 | $118.62 | $118.54 | 1,100 |
| 10:57 AM | $118.57 | Up $0.09 | $118.57 | $118.53 | 300 |
| 10:56 AM | $118.48 | Up $0.05 | $118.48 | $118.48 | 200 |
| 10:55 AM | $118.43 | Down $ -0.06 | $118.43 | $118.40 | 800 |
| 10:53 AM | $118.49 | Down $ -0.26 | $118.61 | $118.49 | 1,700 |
| 10:53 AM | $118.49 | Up $0.00 | $118.61 | $118.49 | 0 |
| 10:52 AM | $118.75 | Up $0.21 | $118.75 | $118.52 | 2,000 |
| 10:51 AM | $118.54 | Up $0.03 | $118.58 | $118.54 | 400 |
| 10:50 AM | $118.51 | Up $0.04 | $118.51 | $118.47 | 400 |
| 10:48 AM | $118.47 | Down $ -0.01 | $118.47 | $118.43 | 600 |
| 10:48 AM | $118.47 | Up $0.00 | $118.47 | $118.43 | 0 |
| 10:46 AM | $118.48 | Down $ -0.06 | $118.48 | $118.48 | 100 |
| 10:46 AM | $118.48 | Up $0.00 | $118.48 | $118.48 | 0 |
| 10:45 AM | $118.54 | Up $0.00 | $118.54 | $118.47 | 400 |
| 10:44 AM | $118.54 | Up $0.01 | $118.54 | $118.49 | 300 |
| 10:43 AM | $118.53 | Down $ -0.01 | $118.53 | $118.53 | 100 |
| 10:42 AM | $118.54 | Down $ -0.07 | $118.55 | $118.54 | 500 |
| 10:40 AM | $118.61 | Up $0.10 | $118.61 | $118.49 | 1,000 |
| 10:40 AM | $118.61 | Up $0.00 | $118.61 | $118.49 | 0 |
| 10:39 AM | $118.51 | Down $ -0.04 | $118.56 | $118.48 | 600 |
| 10:38 AM | $118.55 | Down $ -0.12 | $118.59 | $118.55 | 1,200 |
| 10:37 AM | $118.67 | Up $0.02 | $118.71 | $118.67 | 600 |
| 10:36 AM | $118.65 | Up $0.04 | $118.69 | $118.64 | 800 |
| 10:35 AM | $118.61 | Up $0.05 | $118.61 | $118.55 | 1,900 |
| 10:34 AM | $118.56 | Down $ -0.04 | $118.56 | $118.54 | 500 |
| 10:33 AM | $118.60 | Up $0.13 | $118.60 | $118.55 | 600 |
| 10:32 AM | $118.47 | Up $0.01 | $118.47 | $118.47 | 500 |
| 10:31 AM | $118.46 | Down $ -0.24 | $118.63 | $118.42 | 2,900 |
| 10:30 AM | $118.70 | Up $0.08 | $118.70 | $118.56 | 700 |
| 10:29 AM | $118.62 | Up $0.11 | $118.62 | $118.42 | 3,600 |
| 10:28 AM | $118.51 | Down $ -0.04 | $118.58 | $118.40 | 3,400 |
| 10:27 AM | $118.55 | Down $ -0.09 | $118.65 | $118.55 | 1,400 |
| 10:26 AM | $118.64 | Up $0.39 | $118.69 | $118.27 | 5,300 |
| 10:25 AM | $118.25 | Down $ -0.01 | $118.25 | $118.23 | 400 |
| 10:24 AM | $118.26 | Up $0.02 | $118.28 | $118.14 | 1,500 |
| 10:23 AM | $118.24 | Up $0.15 | $118.24 | $118.18 | 300 |
| 10:22 AM | $118.09 | Up $0.12 | $118.09 | $118.04 | 500 |
| 10:21 AM | $117.97 | Up $0.06 | $117.97 | $117.85 | 1,300 |
| 10:20 AM | $117.91 | Up $0.05 | $118.02 | $117.88 | 1,400 |
| 10:19 AM | $117.86 | Down $ -0.08 | $117.88 | $117.86 | 400 |
| 10:18 AM | $117.94 | Down $ -0.04 | $118.02 | $117.94 | 500 |
| 10:17 AM | $117.98 | Down $ -0.02 | $117.98 | $117.90 | 600 |
| 10:16 AM | $118.00 | Down $ -0.08 | $118.03 | $118.00 | 1,100 |
| 10:15 AM | $118.08 | Down $ -0.20 | $118.25 | $118.08 | 600 |
| 10:14 AM | $118.28 | Up $0.03 | $118.38 | $118.27 | 1,000 |
| 10:13 AM | $118.25 | Up $0.05 | $118.29 | $118.25 | 1,400 |
| 10:11 AM | $118.20 | Down $ -0.02 | $118.20 | $118.14 | 1,500 |
| 10:11 AM | $118.20 | Up $0.00 | $118.20 | $118.14 | 0 |
| 10:10 AM | $118.22 | Up $0.00 | $118.29 | $118.16 | 800 |
| 10:09 AM | $118.22 | Down $ -0.11 | $118.28 | $118.22 | 1,300 |
| 10:08 AM | $118.33 | Down $ -0.02 | $118.34 | $118.33 | 600 |
| 10:07 AM | $118.35 | Down $ -0.15 | $118.43 | $118.35 | 1,300 |
| 10:06 AM | $118.50 | Up $0.03 | $118.55 | $118.45 | 1,900 |
| 10:05 AM | $118.47 | Down $ -0.01 | $118.60 | $118.45 | 2,000 |
| 10:04 AM | $118.48 | Up $0.02 | $118.52 | $118.48 | 1,100 |
| 10:03 AM | $118.46 | Up $0.10 | $118.46 | $118.34 | 1,500 |
| 10:02 AM | $118.36 | Up $0.08 | $118.36 | $118.25 | 1,200 |
| 10:01 AM | $118.28 | Down $ -0.12 | $118.46 | $118.28 | 1,500 |
| 10:00 AM | $118.40 | Up $0.27 | $118.40 | $118.10 | 1,600 |
| 09:59 AM | $118.13 | Down $ -0.09 | $118.25 | $118.01 | 2,100 |
| 09:58 AM | $118.22 | Up $0.02 | $118.25 | $118.12 | 1,700 |
| 09:57 AM | $118.20 | Down $ -0.06 | $118.24 | $118.11 | 700 |
| 09:56 AM | $118.26 | Down $ -0.04 | $118.30 | $118.22 | 1,300 |
| 09:55 AM | $118.30 | Up $0.08 | $118.34 | $118.16 | 1,900 |
| 09:54 AM | $118.22 | Up $0.12 | $118.26 | $118.01 | 900 |
| 09:53 AM | $118.10 | Up $0.12 | $118.14 | $118.00 | 700 |
| 09:52 AM | $117.98 | Up $0.02 | $117.98 | $117.88 | 1,600 |
| 09:51 AM | $117.96 | Down $ -0.17 | $118.10 | $117.96 | 1,000 |
| 09:50 AM | $118.13 | Up $0.20 | $118.13 | $117.97 | 1,700 |
| 09:49 AM | $117.93 | Down $ -0.29 | $118.22 | $117.93 | 1,000 |
| 09:48 AM | $118.22 | Up $0.43 | $118.30 | $117.98 | 1,900 |
| 09:47 AM | $117.79 | Up $0.15 | $117.79 | $117.69 | 1,200 |
| 09:46 AM | $117.64 | Up $0.08 | $117.77 | $117.58 | 5,100 |
| 09:45 AM | $117.56 | Up $0.45 | $117.64 | $117.15 | 3,500 |
| 09:44 AM | $117.11 | Down $ -0.18 | $117.40 | $117.11 | 900 |
| 09:43 AM | $117.29 | Down $ -0.26 | $117.41 | $117.29 | 1,300 |
| 09:42 AM | $117.55 | Up $0.17 | $117.55 | $117.30 | 1,300 |
| 09:41 AM | $117.38 | Down $ -0.12 | $117.49 | $117.38 | 900 |
| 09:40 AM | $117.50 | Down $ -0.26 | $117.65 | $117.50 | 2,500 |
| 09:39 AM | $117.76 | Down $ -0.28 | $117.98 | $117.76 | 3,000 |
| 09:38 AM | $118.04 | Up $0.06 | $118.04 | $117.94 | 200 |
| 09:37 AM | $117.98 | Up $0.28 | $117.99 | $117.69 | 2,400 |
| 09:36 AM | $117.70 | Down $ -0.26 | $118.02 | $117.65 | 1,500 |
| 09:35 AM | $117.96 | Down $ -0.15 | $117.96 | $117.76 | 900 |
| 09:34 AM | $118.11 | Up $0.11 | $118.17 | $118.03 | 500 |
| 09:33 AM | $118.00 | Down $ -0.24 | $118.24 | $118.00 | 2,300 |
| 09:32 AM | $118.24 | Down $ -0.32 | $118.75 | $118.24 | 4,800 |
| 09:31 AM | $118.56 | Up $0.14 | $119.00 | $118.52 | 4,800 |
| 09:30 AM | $118.42 | Up $0.58 | $118.88 | $118.42 | 13,000 |
| Previous close | $117.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-04-2025 | $115.45 | $117.86 | $118.10 | $114.91 | 810,800 |
| 21-04-2025 | $117.84 | $117.91 | $118.03 | $116.69 | 367,500 |
| 17-04-2025 | $116.36 | $115.78 | $116.88 | $115.55 | 292,000 |
| 16-04-2025 | $117.61 | $117.85 | $118.11 | $116.38 | 606,000 |
| 15-04-2025 | $116.44 | $115.26 | $116.73 | $115.06 | 608,400 |
| 14-04-2025 | $114.22 | $114.56 | $115.25 | $114.17 | 585,500 |
| 11-04-2025 | $114.05 | $114.05 | $115.16 | $113.57 | 497,500 |
| 10-04-2025 | $108.92 | $108.08 | $110.20 | $107.31 | 913,500 |
| 09-04-2025 | $105.37 | $103.30 | $106.72 | $102.90 | 704,600 |
| 08-04-2025 | $100.59 | $102.99 | $103.56 | $99.49 | 1,190,700 |
| 07-04-2025 | $100.66 | $100.48 | $101.76 | $98.60 | 741,200 |
| 04-04-2025 | $100.93 | $102.93 | $103.50 | $100.80 | 1,088,400 |
| 03-04-2025 | $110.64 | $111.10 | $111.34 | $109.36 | 593,700 |
| 02-04-2025 | $111.22 | $110.42 | $111.42 | $110.22 | 560,000 |
| 01-04-2025 | $109.95 | $110.10 | $110.27 | $108.47 | 592,200 |
| 31-03-2025 | $111.67 | $110.57 | $112.21 | $110.52 | 902,300 |
| 28-03-2025 | $110.03 | $109.79 | $110.53 | $109.19 | 891,800 |
| 27-03-2025 | $109.67 | $109.50 | $109.70 | $108.64 | 328,400 |
| 26-03-2025 | $107.51 | $107.64 | $108.08 | $107.21 | 345,700 |
| 25-03-2025 | $108.49 | $108.63 | $109.36 | $108.11 | 614,400 |
| 24-03-2025 | $107.30 | $107.79 | $107.97 | $107.06 | 366,800 |
| 21-03-2025 | $107.63 | $106.31 | $107.69 | $106.31 | 1,254,300 |
| 20-03-2025 | $108.19 | $108.59 | $108.79 | $107.82 | 416,200 |
| 19-03-2025 | $109.17 | $107.87 | $109.35 | $107.64 | 521,200 |
| 18-03-2025 | $107.99 | $107.41 | $108.40 | $107.38 | 644,800 |
| 17-03-2025 | $108.56 | $107.92 | $108.58 | $107.25 | 693,200 |
| 14-03-2025 | $106.04 | $107.40 | $107.72 | $105.89 | 386,500 |
| 13-03-2025 | $105.02 | $105.59 | $106.02 | $104.50 | 498,900 |
| 12-03-2025 | $102.40 | $101.95 | $102.82 | $101.85 | 462,000 |
| 11-03-2025 | $102.50 | $102.02 | $103.02 | $101.56 | 631,900 |
Graphs are not available, please refer to the detailed table