Print

Quotes and Market Data

Find a quote

WHEATON PRECIOUS METALS CORP

65.11 Down -0.17 (-0.26 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $65.28
  • Opening $65.40
  • Price Ask $64.95
  • Price Bid $64.95
  • Size Bid 1
  • Size Ask 1
  • Today High $65.62
  • Today Low $64.63
  • 52 Weeks High $65.78
  • 52 Weeks Low $39.05
  • Volume 828,419

Fundamentals

  • P/E Ratio : 32.38
  • Earnings/Share : 20.34
  • Dividends/Share : $0.21
  • Current Div. Yield : 1.27
  • Market Cap (M) : 29,450.46
  • Shares Out (M) : 452.32
  • Exchange : XTSE
  • Ex Dividend Date : 2023/03/23

Intraday history

Hour Last Change High Low Volume
04:00 PM $65.11 Down $ -0.01 $65.11 $65.11 158,900
03:59 PM $65.12 Up $0.04 $65.14 $65.06 33,600
03:58 PM $65.08 Up $0.06 $65.08 $65.02 3,600
03:57 PM $65.02 Up $0.00 $65.03 $65.02 2,700
03:56 PM $65.02 Down $ -0.02 $65.04 $65.02 1,500
03:55 PM $65.04 Up $0.00 $65.04 $65.01 7,600
03:54 PM $65.04 Up $0.01 $65.06 $65.02 7,600
03:53 PM $65.03 Up $0.01 $65.04 $65.02 6,400
03:52 PM $65.02 Up $0.00 $65.03 $65.01 2,400
03:51 PM $65.02 Down $ -0.01 $65.03 $64.99 3,100
03:50 PM $65.03 Up $0.08 $65.05 $64.98 9,100
03:49 PM $64.95 Up $0.00 $64.98 $64.94 1,700
03:48 PM $64.95 Down $0.00 $64.96 $64.93 2,200
03:47 PM $64.96 Up $0.00 $64.96 $64.95 1,400
03:46 PM $64.95 Down $ -0.01 $64.97 $64.95 1,100
03:45 PM $64.96 Down $ -0.03 $65.00 $64.95 3,100
03:44 PM $64.99 Down $ -0.05 $65.03 $64.98 4,800
03:43 PM $65.04 Up $0.00 $65.04 $65.01 4,200
03:42 PM $65.04 Up $0.00 $65.06 $65.03 3,100
03:41 PM $65.04 Up $0.00 $65.06 $65.03 1,800
03:40 PM $65.04 Up $0.01 $65.06 $65.03 1,400
03:39 PM $65.03 Up $0.03 $65.03 $65.00 1,700
03:38 PM $65.00 Down $ -0.01 $65.03 $65.00 1,300
03:37 PM $65.01 Down $ -0.04 $65.05 $65.01 1,400
03:36 PM $65.05 Up $0.06 $65.06 $65.00 2,700
03:35 PM $64.99 Up $0.00 $65.00 $64.98 600
03:34 PM $64.99 Up $0.00 $65.00 $64.97 1,200
03:33 PM $64.99 Up $0.00 $64.99 $64.98 1,900
03:32 PM $64.99 Down $ -0.05 $65.03 $64.99 4,100
03:31 PM $65.04 Up $0.03 $65.04 $65.01 1,400
03:30 PM $65.00 Down $ -0.03 $65.03 $65.00 1,500
03:29 PM $65.03 Up $0.03 $65.03 $65.01 2,500
03:28 PM $65.00 Down $ -0.04 $65.03 $64.97 4,400
03:27 PM $65.04 Up $0.04 $65.04 $65.01 1,500
03:26 PM $65.00 Up $0.03 $65.00 $64.98 900
03:25 PM $64.97 Down $ -0.01 $65.00 $64.97 1,900
03:24 PM $64.98 Down $ -0.01 $65.00 $64.98 2,400
03:23 PM $64.99 Up $0.00 $64.99 $64.98 600
03:22 PM $64.99 Up $0.01 $64.99 $64.97 1,200
03:21 PM $64.98 Up $0.01 $65.00 $64.98 2,500
03:20 PM $64.97 Up $0.04 $64.97 $64.94 1,700
03:19 PM $64.93 Up $0.00 $64.94 $64.91 2,300
03:18 PM $64.93 Down $ -0.04 $64.98 $64.92 2,900
03:17 PM $64.97 Down $ -0.02 $64.99 $64.97 1,800
03:16 PM $64.99 Up $0.04 $64.99 $64.96 800
03:14 PM $64.95 Down $ -0.03 $64.96 $64.95 400
03:14 PM $64.95 Up $0.00 $64.96 $64.95 0
03:13 PM $64.98 Up $0.01 $64.98 $64.96 1,000
03:12 PM $64.97 Up $0.01 $64.97 $64.96 1,200
03:11 PM $64.96 Up $0.01 $64.96 $64.96 500
03:10 PM $64.95 Down $ -0.01 $64.95 $64.94 300
03:09 PM $64.96 Down $ -0.03 $64.99 $64.96 1,100
03:08 PM $64.99 Up $0.02 $64.99 $64.98 1,000
03:07 PM $64.97 Down $ -0.03 $65.00 $64.94 3,100
03:06 PM $65.00 Up $0.00 $65.02 $64.99 3,200
03:05 PM $65.00 Up $0.00 $65.00 $64.99 300
03:04 PM $65.00 Down $ -0.01 $65.01 $64.99 800
03:03 PM $65.01 Up $0.01 $65.01 $64.99 700
03:02 PM $65.00 Down $ -0.02 $65.05 $65.00 2,100
03:01 PM $65.02 Down $ -0.01 $65.02 $65.01 1,200
03:00 PM $65.03 Up $0.03 $65.03 $65.02 1,400
02:59 PM $65.00 Down $ -0.03 $65.03 $65.00 700
02:58 PM $65.03 Up $0.00 $65.04 $65.02 900
02:57 PM $65.03 Up $0.02 $65.03 $65.03 100
02:56 PM $65.01 Up $0.04 $65.01 $64.96 900
02:55 PM $64.97 Up $0.05 $64.99 $64.92 3,400
02:54 PM $64.92 Up $0.01 $64.92 $64.92 400
02:53 PM $64.91 Up $0.02 $64.91 $64.90 500
02:52 PM $64.89 Down $ -0.01 $64.90 $64.89 1,000
02:51 PM $64.90 Up $0.00 $64.92 $64.90 2,100
02:50 PM $64.90 Down $ -0.02 $64.91 $64.88 1,400
02:49 PM $64.92 Up $0.03 $64.92 $64.89 800
02:48 PM $64.89 Up $0.03 $64.90 $64.89 2,000
02:47 PM $64.86 Down $ -0.02 $64.88 $64.85 800
02:46 PM $64.88 Up $0.00 $64.88 $64.86 1,200
02:45 PM $64.88 Down $ -0.01 $64.88 $64.86 1,100
02:44 PM $64.89 Down $ -0.06 $64.94 $64.89 700
02:43 PM $64.95 Down $ -0.01 $64.95 $64.94 300
02:42 PM $64.96 Down $ -0.06 $65.03 $64.96 1,100
02:41 PM $65.02 Up $0.02 $65.03 $64.98 2,400
02:40 PM $65.00 Down $ -0.06 $65.05 $65.00 400
02:39 PM $65.06 Down $ -0.03 $65.10 $65.05 700
02:38 PM $65.09 Down $ -0.02 $65.10 $65.08 900
02:37 PM $65.11 Up $0.00 $65.11 $65.10 200
02:36 PM $65.11 Down $ -0.04 $65.14 $65.10 500
02:35 PM $65.15 Down $ -0.02 $65.15 $65.15 100
02:34 PM $65.17 Down $ -0.04 $65.19 $65.16 400
02:33 PM $65.21 Up $0.02 $65.23 $65.20 1,200
02:32 PM $65.19 Up $0.01 $65.19 $65.16 1,400
02:31 PM $65.18 Up $0.01 $65.18 $65.13 900
02:30 PM $65.17 Down $ -0.01 $65.19 $65.17 300
02:29 PM $65.18 Down $ -0.01 $65.19 $65.17 800
02:28 PM $65.19 Up $0.04 $65.19 $65.16 1,300
02:27 PM $65.15 Up $0.01 $65.15 $65.15 300
02:26 PM $65.14 Down $ -0.03 $65.15 $65.14 300
02:25 PM $65.17 Up $0.00 $65.19 $65.17 500
02:24 PM $65.17 Down $ -0.03 $65.19 $65.17 1,100
02:23 PM $65.20 Up $0.03 $65.21 $65.16 1,100
02:22 PM $65.17 Up $0.02 $65.21 $65.14 4,600
02:20 PM $65.15 Up $0.03 $65.16 $65.12 1,600
02:20 PM $65.15 Up $0.00 $65.16 $65.12 0
02:19 PM $65.12 Down $ -0.04 $65.12 $65.12 400
02:18 PM $65.16 Up $0.04 $65.17 $65.14 1,000
02:17 PM $65.12 Up $0.04 $65.12 $65.11 300
02:16 PM $65.09 Up $0.02 $65.09 $65.07 600
02:15 PM $65.07 Up $0.02 $65.07 $65.05 200
02:14 PM $65.05 Up $0.02 $65.05 $65.05 200
02:13 PM $65.03 Down $ -0.02 $65.03 $65.00 600
02:12 PM $65.05 Up $0.01 $65.06 $65.05 300
02:11 PM $65.04 Down $ -0.01 $65.04 $65.04 100
02:10 PM $65.05 Up $0.01 $65.05 $65.05 200
02:09 PM $65.04 Down $ -0.04 $65.08 $65.02 800
02:08 PM $65.08 Up $0.00 $65.08 $65.07 600
02:07 PM $65.08 Up $0.00 $65.08 $65.08 500
02:06 PM $65.08 Down $ -0.01 $65.09 $65.07 1,500
02:05 PM $65.09 Down $ -0.01 $65.09 $65.09 100
02:04 PM $65.10 Up $0.05 $65.10 $65.06 600
02:03 PM $65.05 Up $0.02 $65.07 $65.04 900
02:02 PM $65.03 Down $ -0.01 $65.03 $65.03 400
02:01 PM $65.04 Up $0.01 $65.04 $65.03 200
02:00 PM $65.04 Down $ -0.01 $65.04 $65.04 100
01:59 PM $65.04 Up $0.01 $65.04 $65.04 300
01:58 PM $65.03 Up $0.00 $65.04 $65.02 2,200
01:57 PM $65.03 Up $0.00 $65.03 $65.03 400
01:56 PM $65.03 Up $0.02 $65.03 $65.01 200
01:55 PM $65.01 Up $0.00 $65.01 $64.99 300
01:54 PM $65.01 Down $ -0.04 $65.04 $65.01 600
01:53 PM $65.05 Down $ -0.02 $65.05 $65.04 2,400
01:52 PM $65.07 Up $0.01 $65.07 $65.07 300
01:51 PM $65.06 Up $0.00 $65.06 $65.06 100
01:50 PM $65.06 Up $0.02 $65.07 $65.04 800
01:49 PM $65.04 Down $ -0.01 $65.05 $65.04 400
01:48 PM $65.05 Down $ -0.01 $65.05 $65.05 200
01:47 PM $65.06 Down $ -0.02 $65.06 $65.06 300
01:46 PM $65.08 Up $0.02 $65.08 $65.04 800
01:45 PM $65.06 Down $ -0.03 $65.09 $65.06 500
01:44 PM $65.09 Down $ -0.05 $65.12 $65.09 200
01:43 PM $65.14 Down $ -0.03 $65.15 $65.14 500
01:42 PM $65.17 Up $0.01 $65.17 $65.17 100
01:41 PM $65.16 Up $0.02 $65.16 $65.15 600
01:39 PM $65.14 Down $ -0.01 $65.15 $65.13 1,200
01:39 PM $65.14 Up $0.00 $65.15 $65.13 0
01:38 PM $65.15 Up $0.00 $65.15 $65.15 100
01:37 PM $65.15 Down $ -0.01 $65.15 $65.15 200
01:36 PM $65.16 Up $0.01 $65.17 $65.16 300
01:35 PM $65.15 Up $0.00 $65.15 $65.15 400
01:34 PM $65.15 Up $0.05 $65.15 $65.12 400
01:33 PM $65.10 Up $0.02 $65.10 $65.07 300
01:32 PM $65.08 Up $0.00 $65.10 $65.08 800
01:31 PM $65.08 Down $ -0.04 $65.11 $65.08 900
01:30 PM $65.12 Down $ -0.01 $65.12 $65.12 100
01:29 PM $65.13 Up $0.02 $65.14 $65.13 400
01:28 PM $65.11 Up $0.01 $65.11 $65.09 300
01:27 PM $65.10 Down $ -0.01 $65.11 $65.10 300
01:26 PM $65.11 Up $0.03 $65.11 $65.06 1,200
01:25 PM $65.08 Down $ -0.05 $65.11 $65.08 1,300
01:24 PM $65.13 Down $ -0.02 $65.14 $65.11 500
01:23 PM $65.15 Down $ -0.01 $65.15 $65.15 400
01:22 PM $65.16 Up $0.01 $65.17 $65.14 1,200
01:21 PM $65.15 Down $ -0.05 $65.19 $65.15 400
01:20 PM $65.20 Down $ -0.01 $65.22 $65.20 1,100
01:19 PM $65.21 Up $0.01 $65.21 $65.19 300
01:18 PM $65.20 Up $0.03 $65.20 $65.17 400
01:17 PM $65.17 Down $ -0.06 $65.24 $65.17 1,400
01:16 PM $65.23 Up $0.01 $65.25 $65.23 900
01:15 PM $65.22 Up $0.06 $65.22 $65.19 600
01:14 PM $65.16 Down $ -0.03 $65.18 $65.16 1,300
01:13 PM $65.19 Down $ -0.06 $65.23 $65.16 400
01:12 PM $65.25 Up $0.03 $65.25 $65.23 800
01:11 PM $65.22 Down $ -0.02 $65.22 $65.22 200
01:10 PM $65.24 Down $ -0.05 $65.26 $65.24 5,800
01:09 PM $65.29 Up $0.00 $65.32 $65.29 1,500
01:08 PM $65.29 Up $0.01 $65.29 $65.26 3,100
01:07 PM $65.28 Down $ -0.03 $65.31 $65.28 600
01:06 PM $65.31 Down $ -0.05 $65.34 $65.31 2,200
01:05 PM $65.36 Down $ -0.01 $65.36 $65.35 1,400
01:04 PM $65.37 Down $ -0.05 $65.41 $65.37 800
01:03 PM $65.42 Up $0.01 $65.43 $65.41 7,600
01:02 PM $65.41 Down $ -0.02 $65.44 $65.41 700
01:01 PM $65.43 Up $0.01 $65.44 $65.43 700
01:00 PM $65.42 Down $ -0.03 $65.44 $65.42 1,100
12:59 PM $65.45 Up $0.02 $65.45 $65.43 700
12:58 PM $65.43 Down $ -0.01 $65.45 $65.43 2,100
12:57 PM $65.44 Up $0.02 $65.44 $65.43 300
12:56 PM $65.42 Up $0.00 $65.43 $65.42 900
12:55 PM $65.42 Up $0.00 $65.43 $65.42 400
12:54 PM $65.42 Down $ -0.02 $65.43 $65.42 300
12:53 PM $65.44 Down $ -0.01 $65.44 $65.44 200
12:52 PM $65.45 Down $ -0.03 $65.48 $65.45 400
12:51 PM $65.48 Down $ -0.03 $65.50 $65.46 1,400
12:50 PM $65.51 Up $0.02 $65.51 $65.49 300
12:49 PM $65.49 Up $0.06 $65.51 $65.49 1,100
12:48 PM $65.43 Up $0.03 $65.43 $65.41 500
12:47 PM $65.40 Down $ -0.01 $65.40 $65.40 100
12:46 PM $65.41 Up $0.03 $65.41 $65.40 1,500
12:45 PM $65.38 Up $0.02 $65.38 $65.37 200
12:44 PM $65.36 Up $0.03 $65.36 $65.32 1,100
12:43 PM $65.33 Down $ -0.02 $65.34 $65.33 2,000
12:42 PM $65.35 Down $ -0.02 $65.39 $65.35 600
12:41 PM $65.37 Down $ -0.07 $65.43 $65.37 1,000
12:40 PM $65.44 Up $0.11 $65.44 $65.36 1,900
12:39 PM $65.33 Down $ -0.02 $65.35 $65.33 500
12:38 PM $65.35 Up $0.07 $65.35 $65.27 1,500
12:37 PM $65.28 Down $ -0.03 $65.31 $65.26 3,100
12:36 PM $65.31 Up $0.06 $65.32 $65.26 800
12:35 PM $65.25 Down $ -0.02 $65.28 $65.24 1,000
12:34 PM $65.27 Up $0.00 $65.27 $65.27 200
12:33 PM $65.27 Up $0.00 $65.30 $65.27 700
12:32 PM $65.27 Up $0.07 $65.27 $65.19 1,000
12:31 PM $65.20 Up $0.00 $65.21 $65.20 400
12:30 PM $65.20 Down $ -0.03 $65.23 $65.20 1,400
12:29 PM $65.23 Up $0.01 $65.24 $65.23 600
12:28 PM $65.22 Up $0.00 $65.22 $65.21 700
12:27 PM $65.22 Down $ -0.01 $65.24 $65.22 700
12:26 PM $65.23 Up $0.04 $65.23 $65.18 700
12:25 PM $65.19 Up $0.01 $65.20 $65.18 1,200
12:24 PM $65.18 Down $ -0.02 $65.18 $65.17 700
12:23 PM $65.20 Up $0.05 $65.20 $65.13 4,100
12:22 PM $65.15 Up $0.02 $65.15 $65.12 600
12:21 PM $65.13 Down $ -0.02 $65.17 $65.11 8,900
12:20 PM $65.15 Down $ -0.05 $65.16 $65.13 4,700
12:19 PM $65.20 Up $0.08 $65.21 $65.13 7,900
12:18 PM $65.12 Up $0.02 $65.12 $65.11 900
12:17 PM $65.10 Up $0.05 $65.10 $65.04 600
12:16 PM $65.05 Down $ -0.06 $65.09 $65.05 600
12:15 PM $65.11 Down $ -0.02 $65.11 $65.11 200
12:14 PM $65.13 Down $ -0.01 $65.13 $65.09 600
12:13 PM $65.14 Down $ -0.03 $65.17 $65.14 700
12:12 PM $65.17 Down $ -0.09 $65.29 $65.17 2,500
12:11 PM $65.26 Up $0.04 $65.26 $65.21 2,100
12:10 PM $65.22 Up $0.05 $65.23 $65.19 2,100
12:09 PM $65.17 Down $ -0.05 $65.22 $65.17 2,000
12:08 PM $65.22 Down $ -0.03 $65.25 $65.21 7,900
12:07 PM $65.25 Up $0.05 $65.27 $65.19 5,700
12:06 PM $65.20 Down $ -0.01 $65.22 $65.20 1,500
12:05 PM $65.21 Down $ -0.03 $65.24 $65.21 1,500
12:04 PM $65.24 Up $0.00 $65.25 $65.23 2,100
12:03 PM $65.24 Up $0.02 $65.28 $65.23 1,500
12:02 PM $65.22 Down $ -0.02 $65.23 $65.22 300
12:01 PM $65.24 Up $0.01 $65.28 $65.22 4,200
12:00 PM $65.23 Down $ -0.01 $65.23 $65.20 800
11:59 AM $65.24 Up $0.02 $65.25 $65.22 300
11:58 AM $65.22 Up $0.01 $65.24 $65.22 1,300
11:57 AM $65.21 Up $0.02 $65.22 $65.20 1,200
11:56 AM $65.19 Up $0.02 $65.19 $65.19 600
11:54 AM $65.17 Up $0.00 $65.18 $65.16 1,700
11:54 AM $65.17 Up $0.00 $65.18 $65.16 0
11:53 AM $65.17 Up $0.07 $65.17 $65.10 3,900
11:52 AM $65.10 Down $ -0.02 $65.12 $65.08 1,300
11:51 AM $65.12 Down $ -0.03 $65.15 $65.12 1,000
11:50 AM $65.15 Down $ -0.05 $65.18 $65.15 800
11:49 AM $65.20 Down $ -0.04 $65.28 $65.20 3,600
11:48 AM $65.24 Up $0.03 $65.25 $65.21 2,900
11:47 AM $65.21 Up $0.02 $65.28 $65.20 4,500
11:46 AM $65.19 Down $ -0.02 $65.19 $65.16 800
11:45 AM $65.21 Up $0.03 $65.21 $65.18 10,100
11:44 AM $65.18 Down $ -0.02 $65.23 $65.18 3,100
11:43 AM $65.20 Down $ -0.04 $65.26 $65.19 3,400
11:42 AM $65.24 Up $0.01 $65.24 $65.24 100
11:41 AM $65.23 Up $0.01 $65.26 $65.21 1,000
11:40 AM $65.22 Up $0.02 $65.25 $65.22 700
11:39 AM $65.20 Down $ -0.05 $65.23 $65.20 400
11:38 AM $65.25 Up $0.01 $65.25 $65.23 500
11:37 AM $65.24 Down $ -0.05 $65.28 $65.24 400
11:36 AM $65.29 Down $ -0.04 $65.31 $65.29 600
11:35 AM $65.33 Down $ -0.06 $65.39 $65.32 1,000
11:34 AM $65.39 Down $ -0.02 $65.41 $65.38 6,000
11:33 AM $65.41 Up $0.00 $65.41 $65.40 1,400
11:32 AM $65.41 Up $0.01 $65.41 $65.37 4,600
11:31 AM $65.40 Up $0.06 $65.40 $65.35 1,200
11:30 AM $65.34 Up $0.00 $65.38 $65.34 600
11:29 AM $65.34 Up $0.07 $65.34 $65.29 6,000
11:28 AM $65.27 Up $0.06 $65.27 $65.21 3,100
11:27 AM $65.21 Down $ -0.05 $65.28 $65.21 8,900
11:26 AM $65.26 Up $0.04 $65.26 $65.20 9,400
11:25 AM $65.22 Up $0.02 $65.23 $65.21 5,300
11:24 AM $65.20 Up $0.04 $65.21 $65.16 5,500
11:23 AM $65.16 Up $0.02 $65.16 $65.14 700
11:22 AM $65.14 Down $ -0.03 $65.15 $65.14 500
11:21 AM $65.17 Down $ -0.06 $65.23 $65.16 1,300
11:20 AM $65.23 Up $0.00 $65.26 $65.23 1,900
11:19 AM $65.23 Down $ -0.01 $65.25 $65.23 1,400
11:18 AM $65.24 Down $ -0.04 $65.29 $65.24 3,000
11:17 AM $65.28 Down $ -0.01 $65.32 $65.27 1,200
11:16 AM $65.29 Up $0.05 $65.31 $65.25 1,800
11:15 AM $65.24 Up $0.01 $65.25 $65.23 1,300
11:14 AM $65.23 Down $ -0.02 $65.25 $65.21 1,700
11:13 AM $65.25 Up $0.01 $65.25 $65.22 1,400
11:12 AM $65.24 Up $0.01 $65.26 $65.22 2,300
11:11 AM $65.23 Up $0.02 $65.24 $65.22 700
11:10 AM $65.21 Up $0.08 $65.21 $65.14 1,600
11:09 AM $65.13 Up $0.02 $65.13 $65.11 800
11:08 AM $65.11 Up $0.00 $65.16 $65.10 2,100
11:07 AM $65.11 Up $0.03 $65.11 $65.09 400
11:06 AM $65.08 Up $0.03 $65.08 $65.05 600
11:05 AM $65.05 Down $ -0.03 $65.08 $65.04 2,400
11:04 AM $65.08 Up $0.11 $65.08 $64.98 2,500
11:03 AM $64.97 Down $ -0.03 $64.99 $64.97 500
11:02 AM $65.00 Up $0.04 $65.03 $64.97 1,200
11:01 AM $64.96 Down $ -0.05 $65.00 $64.96 600
11:00 AM $65.01 Down $ -0.03 $65.06 $65.01 3,500
10:59 AM $65.04 Up $0.02 $65.06 $65.03 2,200
10:58 AM $65.02 Up $0.02 $65.04 $65.01 700
10:57 AM $65.00 Up $0.03 $65.00 $64.99 200
10:56 AM $64.97 Up $0.05 $65.01 $64.97 1,100
10:55 AM $64.92 Up $0.03 $64.92 $64.91 300
10:54 AM $64.89 Up $0.04 $64.89 $64.83 1,000
10:53 AM $64.85 Down $ -0.03 $64.88 $64.84 600
10:52 AM $64.88 Down $ -0.03 $64.91 $64.88 700
10:51 AM $64.91 Down $ -0.03 $64.93 $64.90 1,100
10:50 AM $64.94 Down $ -0.05 $64.95 $64.94 400
10:49 AM $64.99 Up $0.08 $64.99 $64.93 1,900
10:48 AM $64.91 Down $ -0.02 $64.93 $64.91 500
10:47 AM $64.93 Up $0.05 $64.93 $64.89 900
10:46 AM $64.88 Down $ -0.02 $64.88 $64.88 400
10:45 AM $64.90 Up $0.01 $64.90 $64.87 700
10:44 AM $64.89 Down $ -0.08 $64.94 $64.89 400
10:43 AM $64.97 Down $ -0.03 $64.99 $64.95 1,000
10:42 AM $65.00 Up $0.00 $65.02 $64.99 1,100
10:41 AM $65.00 Up $0.06 $65.00 $64.97 1,100
10:40 AM $64.94 Up $0.03 $64.95 $64.92 1,600
10:39 AM $64.91 Up $0.02 $64.92 $64.90 400
10:38 AM $64.89 Down $ -0.03 $64.91 $64.87 1,300
10:37 AM $64.93 Up $0.02 $64.93 $64.89 600
10:36 AM $64.90 Up $0.00 $64.94 $64.86 1,400
10:35 AM $64.90 Down $ -0.01 $64.94 $64.90 1,300
10:34 AM $64.91 Up $0.05 $64.91 $64.84 1,300
10:33 AM $64.86 Up $0.06 $64.86 $64.81 400
10:32 AM $64.80 Up $0.05 $64.80 $64.72 1,500
10:31 AM $64.75 Down $ -0.05 $64.79 $64.74 1,700
10:30 AM $64.80 Up $0.05 $64.80 $64.76 800
10:29 AM $64.75 Down $ -0.10 $64.87 $64.75 1,500
10:28 AM $64.85 Down $ -0.04 $64.88 $64.84 900
10:27 AM $64.89 Down $ -0.07 $64.91 $64.88 1,800
10:26 AM $64.96 Down $ -0.06 $65.01 $64.95 1,600
10:25 AM $65.02 Up $0.06 $65.02 $64.95 2,000
10:24 AM $64.96 Down $ -0.02 $64.97 $64.91 1,400
10:23 AM $64.98 Up $0.06 $64.98 $64.88 3,200
10:22 AM $64.92 Down $ -0.05 $64.96 $64.92 1,400
10:21 AM $64.97 Up $0.03 $64.98 $64.95 700
10:20 AM $64.94 Down $ -0.06 $65.00 $64.94 3,700
10:19 AM $65.00 Up $0.05 $65.00 $64.94 1,900
10:18 AM $64.95 Up $0.03 $64.96 $64.91 3,900
10:17 AM $64.92 Up $0.11 $64.94 $64.84 3,700
10:16 AM $64.81 Up $0.04 $64.81 $64.74 1,900
10:15 AM $64.77 Up $0.04 $64.77 $64.74 600
10:14 AM $64.73 Down $ -0.06 $64.78 $64.72 1,800
10:13 AM $64.79 Up $0.02 $64.79 $64.75 1,300
10:12 AM $64.77 Down $ -0.02 $64.82 $64.77 1,900
10:11 AM $64.79 Up $0.02 $64.81 $64.78 700
10:10 AM $64.77 Up $0.07 $64.77 $64.69 2,500
10:09 AM $64.70 Up $0.07 $64.70 $64.64 1,100
10:08 AM $64.63 Down $ -0.08 $64.70 $64.63 900
10:07 AM $64.71 Down $ -0.07 $64.76 $64.69 3,100
10:06 AM $64.78 Down $ -0.02 $64.80 $64.77 3,400
10:05 AM $64.80 Down $ -0.01 $64.84 $64.79 1,600
10:04 AM $64.81 Down $ -0.02 $64.82 $64.77 2,000
10:03 AM $64.83 Down $ -0.06 $64.85 $64.79 3,200
10:02 AM $64.89 Up $0.05 $64.89 $64.84 1,600
10:01 AM $64.84 Up $0.03 $64.86 $64.82 2,100
10:00 AM $64.81 Down $ -0.08 $64.90 $64.81 3,700
09:59 AM $64.89 Down $ -0.07 $64.95 $64.89 1,300
09:58 AM $64.96 Up $0.03 $64.96 $64.93 400
09:57 AM $64.93 Down $ -0.06 $64.98 $64.90 600
09:56 AM $64.99 Down $ -0.11 $65.08 $64.99 5,500
09:55 AM $65.10 Down $ -0.09 $65.17 $65.10 1,600
09:54 AM $65.19 Down $ -0.03 $65.26 $65.19 600
09:53 AM $65.22 Up $0.13 $65.22 $65.07 2,000
09:52 AM $65.09 Up $0.01 $65.11 $65.09 1,200
09:51 AM $65.08 Up $0.01 $65.12 $65.08 600
09:50 AM $65.07 Up $0.02 $65.07 $65.00 900
09:49 AM $65.05 Up $0.07 $65.05 $64.95 2,200
09:48 AM $64.98 Up $0.02 $65.08 $64.97 800
09:47 AM $64.96 Up $0.01 $65.05 $64.96 4,500
09:46 AM $64.95 Up $0.06 $64.95 $64.89 800
09:45 AM $64.89 Down $ -0.06 $64.96 $64.88 2,000
09:44 AM $64.95 Up $0.05 $64.95 $64.92 2,500
09:43 AM $64.90 Down $ -0.01 $64.92 $64.89 400
09:42 AM $64.91 Up $0.02 $65.01 $64.91 1,000
09:41 AM $64.89 Down $ -0.10 $65.07 $64.88 4,800
09:40 AM $64.99 Down $ -0.10 $65.10 $64.99 2,300
09:39 AM $65.09 Down $ -0.01 $65.14 $65.08 1,700
09:38 AM $65.10 Down $ -0.12 $65.18 $65.05 1,100
09:37 AM $65.22 Down $ -0.09 $65.25 $65.18 1,400
09:36 AM $65.31 Down $ -0.01 $65.38 $65.29 900
09:35 AM $65.32 Up $0.07 $65.34 $65.24 4,100
09:34 AM $65.25 Down $ -0.03 $65.30 $65.24 1,300
09:33 AM $65.28 Down $ -0.15 $65.41 $65.28 1,200
09:32 AM $65.43 Down $ -0.10 $65.53 $65.40 1,600
09:31 AM $65.53 Down $ -0.09 $65.58 $65.51 1,400
09:30 AM $65.62 Up $0.34 $65.62 $65.40 20,700
Previous close $65.28

One month history

Date Closing Opening High Low Volume
30-03-2023 $65.11 $65.23 $65.51 $64.85 525,800
29-03-2023 $65.28 $65.66 $65.78 $65.10 663,200
28-03-2023 $65.43 $64.57 $65.60 $64.56 453,400
27-03-2023 $64.17 $64.44 $64.61 $64.02 554,300
24-03-2023 $64.62 $65.10 $65.15 $64.06 618,600
23-03-2023 $63.84 $63.96 $64.67 $63.54 1,303,700
22-03-2023 $63.03 $62.29 $63.72 $62.10 834,100
21-03-2023 $61.80 $61.67 $61.92 $61.22 615,400
20-03-2023 $62.94 $62.87 $63.31 $62.82 582,100
17-03-2023 $62.16 $62.10 $62.75 $61.40 1,746,800
16-03-2023 $59.51 $58.70 $59.53 $58.61 812,100
15-03-2023 $60.51 $59.74 $60.54 $59.58 881,800
14-03-2023 $60.02 $59.44 $60.23 $59.36 900,300
13-03-2023 $59.41 $58.49 $59.68 $58.05 1,002,000
10-03-2023 $55.95 $57.01 $57.05 $55.70 1,177,100
09-03-2023 $54.00 $54.09 $54.46 $53.75 639,000
08-03-2023 $53.41 $53.69 $53.90 $53.03 777,300
07-03-2023 $53.47 $54.19 $54.28 $53.18 1,182,700
06-03-2023 $56.16 $56.67 $56.67 $55.83 483,000
03-03-2023 $56.99 $56.96 $57.04 $56.48 582,800
02-03-2023 $56.54 $56.39 $56.73 $56.17 665,100
01-03-2023 $56.62 $57.27 $57.27 $56.55 999,200
28-02-2023 $56.85 $56.16 $57.32 $56.13 2,084,100
27-02-2023 $55.93 $55.10 $56.04 $55.10 513,400
24-02-2023 $55.08 $54.78 $55.08 $54.69 678,900
23-02-2023 $55.23 $55.46 $55.53 $54.93 988,700
22-02-2023 $55.59 $54.95 $55.65 $54.92 895,200
21-02-2023 $56.76 $56.98 $56.99 $56.34 573,800
17-02-2023 $56.97 $56.66 $57.00 $56.44 573,900
16-02-2023 $57.00 $56.50 $57.35 $56.49 624,500
Graphs are not available, please refer to the detailed table
Back to top