Quotes and Market Data
Find a quote
WHEATON PRECIOUS METALS CORP
114.99 Down -2.48 (-2.16 %)
Delayed : 2025/05/08 17:40:00
- Previous close $117.47
- Opening $116.54
- Price Ask $113.22
- Price Bid $113.22
- Size Bid 2
- Size Ask 3
- Today High $117.63
- Today Low $114.94
- 52 Weeks High $120.60
- 52 Weeks Low $71.18
- Volume 980,256
Fundamentals
- P/E Ratio : 72.94
- Earnings/Share : 30.04
- Dividends/Share : $0.23
- Current Div. Yield : 0.80
- Market Cap (M) : 52,168.37
- Shares Out (M) : 453.68
- Exchange : XTSE
- Ex Dividend Date : 2025/04/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $114.99 | Down $ -0.03 | $114.99 | $114.99 | 504,400 |
| 03:59 PM | $115.02 | Up $0.04 | $115.11 | $114.94 | 20,200 |
| 03:58 PM | $114.98 | Down $ -0.18 | $115.16 | $114.95 | 11,300 |
| 03:57 PM | $115.16 | Down $ -0.06 | $115.24 | $115.13 | 6,600 |
| 03:56 PM | $115.22 | Down $ -0.12 | $115.32 | $115.17 | 6,500 |
| 03:55 PM | $115.34 | Down $ -0.13 | $115.43 | $115.28 | 8,700 |
| 03:54 PM | $115.47 | Down $ -0.04 | $115.51 | $115.44 | 4,100 |
| 03:53 PM | $115.51 | Down $ -0.14 | $115.64 | $115.51 | 4,100 |
| 03:52 PM | $115.65 | Up $0.09 | $115.68 | $115.58 | 6,500 |
| 03:51 PM | $115.56 | Down $ -0.04 | $115.62 | $115.54 | 5,900 |
| 03:50 PM | $115.60 | Up $0.07 | $115.65 | $115.52 | 7,700 |
| 03:49 PM | $115.53 | Up $0.01 | $115.56 | $115.51 | 2,200 |
| 03:48 PM | $115.52 | Up $0.11 | $115.54 | $115.41 | 3,100 |
| 03:47 PM | $115.41 | Down $ -0.01 | $115.41 | $115.30 | 2,600 |
| 03:46 PM | $115.42 | Up $0.07 | $115.42 | $115.33 | 1,600 |
| 03:45 PM | $115.35 | Up $0.04 | $115.40 | $115.30 | 2,600 |
| 03:44 PM | $115.31 | Up $0.01 | $115.33 | $115.31 | 700 |
| 03:43 PM | $115.30 | Up $0.05 | $115.30 | $115.21 | 2,600 |
| 03:42 PM | $115.25 | Down $ -0.03 | $115.25 | $115.19 | 1,100 |
| 03:41 PM | $115.28 | Down $ -0.07 | $115.30 | $115.28 | 200 |
| 03:40 PM | $115.35 | Up $0.00 | $115.35 | $115.32 | 300 |
| 03:39 PM | $115.35 | Up $0.05 | $115.35 | $115.30 | 900 |
| 03:38 PM | $115.30 | Up $0.06 | $115.39 | $115.26 | 1,900 |
| 03:37 PM | $115.24 | Down $ -0.07 | $115.29 | $115.24 | 400 |
| 03:36 PM | $115.31 | Up $0.11 | $115.31 | $115.18 | 1,800 |
| 03:35 PM | $115.20 | Down $ -0.08 | $115.26 | $115.18 | 1,300 |
| 03:34 PM | $115.28 | Down $ -0.02 | $115.28 | $115.28 | 100 |
| 03:33 PM | $115.30 | Down $ -0.07 | $115.33 | $115.29 | 1,600 |
| 03:32 PM | $115.37 | Up $0.10 | $115.37 | $115.34 | 1,100 |
| 03:31 PM | $115.27 | Up $0.04 | $115.27 | $115.23 | 1,500 |
| 03:30 PM | $115.23 | Up $0.08 | $115.23 | $115.17 | 900 |
| 03:29 PM | $115.15 | Down $ -0.01 | $115.15 | $115.10 | 1,800 |
| 03:28 PM | $115.16 | Up $0.02 | $115.16 | $115.16 | 400 |
| 03:27 PM | $115.14 | Down $ -0.06 | $115.14 | $115.14 | 100 |
| 03:26 PM | $115.20 | Down $ -0.01 | $115.20 | $115.20 | 100 |
| 03:25 PM | $115.21 | Down $ -0.05 | $115.30 | $115.21 | 1,000 |
| 03:24 PM | $115.26 | Down $ -0.06 | $115.26 | $115.26 | 100 |
| 03:23 PM | $115.32 | Up $0.09 | $115.33 | $115.24 | 1,600 |
| 03:22 PM | $115.23 | Down $ -0.06 | $115.23 | $115.16 | 1,000 |
| 03:21 PM | $115.29 | Down $ -0.08 | $115.30 | $115.20 | 700 |
| 03:20 PM | $115.37 | Down $ -0.03 | $115.38 | $115.37 | 200 |
| 03:19 PM | $115.40 | Up $0.11 | $115.40 | $115.28 | 2,400 |
| 03:18 PM | $115.29 | Down $ -0.02 | $115.32 | $115.28 | 1,000 |
| 03:17 PM | $115.31 | Down $ -0.07 | $115.38 | $115.31 | 300 |
| 03:16 PM | $115.38 | Down $ -0.11 | $115.49 | $115.38 | 700 |
| 03:15 PM | $115.49 | Down $ -0.04 | $115.51 | $115.49 | 300 |
| 03:14 PM | $115.53 | Down $ -0.01 | $115.53 | $115.51 | 700 |
| 03:13 PM | $115.54 | Up $0.09 | $115.54 | $115.40 | 1,900 |
| 03:12 PM | $115.45 | Up $0.01 | $115.45 | $115.42 | 400 |
| 03:11 PM | $115.44 | Down $ -0.06 | $115.44 | $115.44 | 100 |
| 03:10 PM | $115.50 | Down $ -0.10 | $115.56 | $115.50 | 400 |
| 03:09 PM | $115.60 | Up $0.03 | $115.60 | $115.60 | 200 |
| 03:08 PM | $115.57 | Up $0.01 | $115.60 | $115.54 | 1,600 |
| 03:07 PM | $115.56 | Down $ -0.11 | $115.66 | $115.55 | 1,300 |
| 03:06 PM | $115.67 | Up $0.00 | $115.71 | $115.67 | 900 |
| 03:05 PM | $115.67 | Down $ -0.15 | $115.80 | $115.67 | 1,800 |
| 03:04 PM | $115.82 | Down $ -0.08 | $115.89 | $115.82 | 900 |
| 03:03 PM | $115.90 | Up $0.00 | $115.90 | $115.90 | 200 |
| 03:02 PM | $115.90 | Down $ -0.05 | $115.90 | $115.90 | 200 |
| 03:01 PM | $115.95 | Down $ -0.01 | $115.95 | $115.90 | 900 |
| 03:00 PM | $115.96 | Up $0.05 | $115.98 | $115.91 | 2,100 |
| 02:59 PM | $115.91 | Down $ -0.01 | $115.94 | $115.91 | 700 |
| 02:58 PM | $115.92 | Up $0.00 | $115.92 | $115.92 | 200 |
| 02:57 PM | $115.92 | Up $0.03 | $115.95 | $115.92 | 900 |
| 02:56 PM | $115.89 | Up $0.01 | $115.94 | $115.89 | 1,800 |
| 02:55 PM | $115.88 | Down $ -0.02 | $115.88 | $115.85 | 1,100 |
| 02:54 PM | $115.90 | Up $0.00 | $115.93 | $115.89 | 1,100 |
| 02:53 PM | $115.90 | Down $ -0.02 | $115.94 | $115.90 | 1,600 |
| 02:52 PM | $115.92 | Up $0.01 | $115.92 | $115.92 | 100 |
| 02:50 PM | $115.91 | Up $0.15 | $115.91 | $115.78 | 1,700 |
| 02:50 PM | $115.91 | Up $0.00 | $115.91 | $115.78 | 0 |
| 02:49 PM | $115.76 | Down $ -0.15 | $115.89 | $115.75 | 1,300 |
| 02:48 PM | $115.91 | Up $0.05 | $115.91 | $115.88 | 200 |
| 02:47 PM | $115.86 | Up $0.04 | $115.89 | $115.85 | 1,300 |
| 02:46 PM | $115.82 | Down $ -0.03 | $115.85 | $115.81 | 400 |
| 02:45 PM | $115.85 | Up $0.09 | $115.85 | $115.75 | 2,300 |
| 02:44 PM | $115.76 | Down $ -0.02 | $115.77 | $115.76 | 200 |
| 02:43 PM | $115.78 | Up $0.00 | $115.80 | $115.76 | 1,100 |
| 02:42 PM | $115.78 | Up $0.03 | $115.78 | $115.77 | 600 |
| 02:41 PM | $115.75 | Down $ -0.01 | $115.75 | $115.73 | 500 |
| 02:40 PM | $115.76 | Up $0.04 | $115.76 | $115.74 | 200 |
| 02:38 PM | $115.72 | Down $ -0.05 | $115.73 | $115.72 | 300 |
| 02:38 PM | $115.72 | Up $0.00 | $115.73 | $115.72 | 0 |
| 02:37 PM | $115.77 | Down $ -0.01 | $115.77 | $115.74 | 500 |
| 02:36 PM | $115.78 | Up $0.06 | $115.78 | $115.72 | 900 |
| 02:35 PM | $115.72 | Up $0.03 | $115.72 | $115.71 | 300 |
| 02:34 PM | $115.69 | Down $ -0.02 | $115.69 | $115.69 | 200 |
| 02:33 PM | $115.71 | Up $0.00 | $115.73 | $115.69 | 500 |
| 02:32 PM | $115.71 | Up $0.03 | $115.71 | $115.68 | 600 |
| 02:30 PM | $115.68 | Up $0.09 | $115.68 | $115.58 | 1,800 |
| 02:30 PM | $115.68 | Up $0.00 | $115.68 | $115.58 | 0 |
| 02:29 PM | $115.59 | Down $ -0.03 | $115.60 | $115.59 | 300 |
| 02:28 PM | $115.62 | Up $0.02 | $115.62 | $115.61 | 300 |
| 02:27 PM | $115.60 | Up $0.01 | $115.60 | $115.59 | 600 |
| 02:26 PM | $115.59 | Down $ -0.04 | $115.59 | $115.57 | 300 |
| 02:25 PM | $115.63 | Up $0.05 | $115.63 | $115.56 | 1,100 |
| 02:24 PM | $115.58 | Down $ -0.12 | $115.69 | $115.58 | 600 |
| 02:22 PM | $115.70 | Down $ -0.15 | $115.82 | $115.70 | 300 |
| 02:22 PM | $115.70 | Up $0.00 | $115.82 | $115.70 | 0 |
| 02:21 PM | $115.85 | Up $0.03 | $115.85 | $115.83 | 900 |
| 02:20 PM | $115.82 | Up $0.01 | $115.82 | $115.82 | 100 |
| 02:19 PM | $115.81 | Up $0.04 | $115.81 | $115.81 | 100 |
| 02:18 PM | $115.77 | Down $ -0.02 | $115.77 | $115.77 | 100 |
| 02:17 PM | $115.79 | Down $ -0.02 | $115.80 | $115.75 | 800 |
| 02:16 PM | $115.81 | Down $ -0.13 | $115.82 | $115.81 | 200 |
| 02:15 PM | $115.94 | Down $ -0.02 | $115.94 | $115.94 | 100 |
| 02:14 PM | $115.96 | Down $ -0.08 | $116.02 | $115.96 | 1,100 |
| 02:13 PM | $116.04 | Up $0.03 | $116.05 | $116.01 | 800 |
| 02:12 PM | $116.01 | Up $0.02 | $116.01 | $115.99 | 200 |
| 02:11 PM | $115.99 | Up $0.03 | $115.99 | $115.96 | 600 |
| 02:10 PM | $115.96 | Up $0.02 | $115.96 | $115.95 | 600 |
| 02:09 PM | $115.94 | Up $0.08 | $115.94 | $115.90 | 700 |
| 02:08 PM | $115.86 | Down $ -0.10 | $115.97 | $115.86 | 1,000 |
| 02:07 PM | $115.96 | Up $0.04 | $115.96 | $115.93 | 300 |
| 02:06 PM | $115.92 | Down $ -0.03 | $115.98 | $115.92 | 400 |
| 02:05 PM | $115.95 | Down $ -0.02 | $115.97 | $115.95 | 500 |
| 02:04 PM | $115.97 | Up $0.02 | $115.97 | $115.90 | 400 |
| 02:03 PM | $115.95 | Up $0.07 | $115.95 | $115.90 | 400 |
| 02:02 PM | $115.88 | Down $ -0.02 | $115.91 | $115.88 | 200 |
| 02:01 PM | $115.90 | Up $0.03 | $115.90 | $115.89 | 500 |
| 02:00 PM | $115.87 | Up $0.02 | $115.87 | $115.79 | 1,200 |
| 01:58 PM | $115.85 | Up $0.04 | $115.85 | $115.82 | 700 |
| 01:58 PM | $115.85 | Up $0.00 | $115.85 | $115.82 | 0 |
| 01:57 PM | $115.81 | Down $ -0.01 | $115.84 | $115.81 | 400 |
| 01:56 PM | $115.82 | Up $0.10 | $115.82 | $115.80 | 700 |
| 01:55 PM | $115.72 | Down $ -0.13 | $115.79 | $115.72 | 700 |
| 01:54 PM | $115.85 | Down $ -0.01 | $115.85 | $115.81 | 200 |
| 01:53 PM | $115.86 | Up $0.07 | $115.86 | $115.84 | 600 |
| 01:51 PM | $115.79 | Up $0.02 | $115.79 | $115.75 | 300 |
| 01:51 PM | $115.79 | Up $0.00 | $115.79 | $115.75 | 0 |
| 01:50 PM | $115.77 | Down $ -0.01 | $115.77 | $115.67 | 500 |
| 01:49 PM | $115.78 | Up $0.10 | $115.78 | $115.68 | 900 |
| 01:48 PM | $115.68 | Down $ -0.04 | $115.68 | $115.63 | 500 |
| 01:47 PM | $115.72 | Up $0.04 | $115.72 | $115.65 | 200 |
| 01:46 PM | $115.68 | Down $ -0.03 | $115.73 | $115.68 | 400 |
| 01:45 PM | $115.71 | Down $ -0.06 | $115.71 | $115.70 | 400 |
| 01:44 PM | $115.77 | Up $0.08 | $115.77 | $115.73 | 600 |
| 01:43 PM | $115.69 | Down $ -0.18 | $115.85 | $115.69 | 600 |
| 01:42 PM | $115.87 | Up $0.08 | $115.87 | $115.82 | 800 |
| 01:41 PM | $115.79 | Down $ -0.17 | $115.88 | $115.79 | 900 |
| 01:39 PM | $115.96 | Up $0.00 | $115.97 | $115.92 | 1,100 |
| 01:39 PM | $115.96 | Up $0.00 | $115.97 | $115.92 | 0 |
| 01:38 PM | $115.96 | Up $0.02 | $115.96 | $115.96 | 100 |
| 01:37 PM | $115.94 | Up $0.05 | $115.94 | $115.89 | 900 |
| 01:35 PM | $115.89 | Down $ -0.04 | $115.89 | $115.87 | 500 |
| 01:35 PM | $115.89 | Up $0.00 | $115.89 | $115.87 | 0 |
| 01:33 PM | $115.93 | Up $0.02 | $115.93 | $115.93 | 200 |
| 01:33 PM | $115.93 | Up $0.00 | $115.93 | $115.93 | 0 |
| 01:32 PM | $115.91 | Up $0.10 | $115.91 | $115.80 | 1,300 |
| 01:31 PM | $115.81 | Down $ -0.18 | $115.91 | $115.81 | 900 |
| 01:30 PM | $115.99 | Up $0.03 | $116.01 | $115.96 | 300 |
| 01:29 PM | $115.96 | Up $0.05 | $115.96 | $115.87 | 1,300 |
| 01:28 PM | $115.91 | Down $ -0.12 | $115.99 | $115.91 | 600 |
| 01:26 PM | $116.03 | Up $0.06 | $116.03 | $115.93 | 1,000 |
| 01:26 PM | $116.03 | Up $0.00 | $116.03 | $115.93 | 0 |
| 01:25 PM | $115.97 | Up $0.00 | $116.00 | $115.93 | 300 |
| 01:24 PM | $115.97 | Down $0.00 | $115.97 | $115.97 | 100 |
| 01:23 PM | $115.97 | Down $ -0.04 | $115.97 | $115.97 | 100 |
| 01:21 PM | $116.01 | Up $0.22 | $116.01 | $115.86 | 800 |
| 01:21 PM | $116.01 | Up $0.00 | $116.01 | $115.86 | 0 |
| 01:20 PM | $115.79 | Down $ -0.04 | $115.88 | $115.79 | 700 |
| 01:19 PM | $115.83 | Down $ -0.02 | $115.87 | $115.83 | 300 |
| 01:18 PM | $115.85 | Up $0.04 | $115.87 | $115.83 | 1,200 |
| 01:17 PM | $115.81 | Down $ -0.03 | $115.81 | $115.81 | 100 |
| 01:16 PM | $115.84 | Down $ -0.06 | $115.84 | $115.84 | 100 |
| 01:15 PM | $115.90 | Up $0.00 | $115.90 | $115.90 | 100 |
| 01:13 PM | $115.90 | Down $ -0.01 | $115.95 | $115.90 | 600 |
| 01:13 PM | $115.90 | Up $0.00 | $115.95 | $115.90 | 0 |
| 01:12 PM | $115.91 | Up $0.07 | $115.91 | $115.89 | 300 |
| 01:11 PM | $115.84 | Up $0.00 | $115.84 | $115.84 | 200 |
| 01:10 PM | $115.84 | Up $0.14 | $115.84 | $115.78 | 300 |
| 01:09 PM | $115.70 | Down $ -0.08 | $115.70 | $115.70 | 100 |
| 01:08 PM | $115.78 | Down $ -0.09 | $115.86 | $115.78 | 500 |
| 01:05 PM | $115.87 | Down $ -0.09 | $115.94 | $115.83 | 500 |
| 01:05 PM | $115.87 | Up $0.00 | $115.94 | $115.83 | 0 |
| 01:05 PM | $115.87 | Up $0.00 | $115.94 | $115.83 | 0 |
| 01:04 PM | $115.96 | Down $ -0.04 | $115.96 | $115.96 | 100 |
| 01:03 PM | $116.00 | Down $ -0.10 | $116.10 | $116.00 | 500 |
| 01:02 PM | $116.10 | Up $0.02 | $116.10 | $116.09 | 300 |
| 01:01 PM | $116.08 | Up $0.07 | $116.09 | $116.07 | 400 |
| 01:00 PM | $116.01 | Down $ -0.20 | $116.16 | $116.01 | 1,600 |
| 12:58 PM | $116.21 | Down $ -0.03 | $116.30 | $116.21 | 400 |
| 12:58 PM | $116.21 | Up $0.00 | $116.30 | $116.21 | 0 |
| 12:57 PM | $116.24 | Down $ -0.10 | $116.28 | $116.24 | 300 |
| 12:56 PM | $116.34 | Up $0.03 | $116.34 | $116.33 | 200 |
| 12:55 PM | $116.31 | Up $0.11 | $116.31 | $116.20 | 700 |
| 12:54 PM | $116.20 | Down $ -0.10 | $116.20 | $116.17 | 200 |
| 12:53 PM | $116.30 | Down $ -0.08 | $116.30 | $116.28 | 200 |
| 12:52 PM | $116.38 | Up $0.07 | $116.38 | $116.37 | 200 |
| 12:51 PM | $116.31 | Up $0.08 | $116.33 | $116.31 | 400 |
| 12:50 PM | $116.23 | Up $0.01 | $116.30 | $116.23 | 900 |
| 12:49 PM | $116.22 | Up $0.04 | $116.25 | $116.21 | 300 |
| 12:48 PM | $116.18 | Up $0.18 | $116.18 | $116.03 | 1,000 |
| 12:47 PM | $116.00 | Up $0.08 | $116.00 | $116.00 | 100 |
| 12:46 PM | $115.92 | Up $0.07 | $115.93 | $115.92 | 400 |
| 12:43 PM | $115.85 | Up $0.04 | $115.85 | $115.81 | 700 |
| 12:43 PM | $115.85 | Up $0.00 | $115.85 | $115.81 | 0 |
| 12:43 PM | $115.85 | Up $0.00 | $115.85 | $115.81 | 0 |
| 12:42 PM | $115.81 | Up $0.03 | $115.81 | $115.81 | 100 |
| 12:41 PM | $115.78 | Down $ -0.02 | $115.78 | $115.78 | 100 |
| 12:40 PM | $115.79 | Up $0.08 | $115.79 | $115.75 | 400 |
| 12:39 PM | $115.71 | Up $0.01 | $115.71 | $115.70 | 200 |
| 12:38 PM | $115.70 | Down $ -0.07 | $115.70 | $115.70 | 100 |
| 12:37 PM | $115.77 | Down $ -0.04 | $115.77 | $115.77 | 100 |
| 12:36 PM | $115.81 | Down $ -0.05 | $115.81 | $115.80 | 200 |
| 12:35 PM | $115.86 | Down $ -0.06 | $115.91 | $115.86 | 1,000 |
| 12:34 PM | $115.92 | Up $0.01 | $115.95 | $115.92 | 1,300 |
| 12:32 PM | $115.91 | Up $0.15 | $115.91 | $115.79 | 300 |
| 12:32 PM | $115.91 | Up $0.00 | $115.91 | $115.79 | 0 |
| 12:30 PM | $115.76 | Up $0.08 | $115.77 | $115.68 | 900 |
| 12:30 PM | $115.76 | Up $0.00 | $115.77 | $115.68 | 0 |
| 12:29 PM | $115.68 | Up $0.03 | $115.68 | $115.68 | 500 |
| 12:28 PM | $115.65 | Down $ -0.07 | $115.81 | $115.65 | 600 |
| 12:24 PM | $115.72 | Up $0.02 | $115.72 | $115.71 | 300 |
| 12:24 PM | $115.72 | Up $0.00 | $115.72 | $115.71 | 0 |
| 12:24 PM | $115.72 | Up $0.00 | $115.72 | $115.71 | 0 |
| 12:24 PM | $115.72 | Up $0.00 | $115.72 | $115.71 | 0 |
| 12:23 PM | $115.70 | Up $0.00 | $115.70 | $115.70 | 100 |
| 12:22 PM | $115.70 | Up $0.05 | $115.73 | $115.67 | 400 |
| 12:21 PM | $115.65 | Down $ -0.08 | $115.66 | $115.56 | 600 |
| 12:20 PM | $115.73 | Down $ -0.05 | $115.73 | $115.73 | 200 |
| 12:19 PM | $115.78 | Down $ -0.11 | $115.81 | $115.78 | 200 |
| 12:18 PM | $115.89 | Down $ -0.02 | $115.89 | $115.89 | 100 |
| 12:17 PM | $115.91 | Down $ -0.06 | $115.99 | $115.91 | 200 |
| 12:16 PM | $115.97 | Up $0.06 | $115.97 | $115.89 | 800 |
| 12:15 PM | $115.91 | Up $0.03 | $115.91 | $115.79 | 300 |
| 12:14 PM | $115.88 | Down $ -0.19 | $116.00 | $115.88 | 500 |
| 12:13 PM | $116.07 | Down $ -0.01 | $116.13 | $116.07 | 400 |
| 12:12 PM | $116.08 | Up $0.03 | $116.08 | $116.07 | 300 |
| 12:11 PM | $116.05 | Down $ -0.25 | $116.31 | $116.05 | 1,200 |
| 12:10 PM | $116.30 | Up $0.06 | $116.30 | $116.24 | 300 |
| 12:07 PM | $116.24 | Up $0.17 | $116.24 | $116.09 | 900 |
| 12:07 PM | $116.24 | Up $0.00 | $116.24 | $116.09 | 0 |
| 12:07 PM | $116.24 | Up $0.00 | $116.24 | $116.09 | 0 |
| 12:06 PM | $116.07 | Down $ -0.16 | $116.15 | $116.07 | 400 |
| 12:05 PM | $116.23 | Down $ -0.13 | $116.28 | $116.23 | 500 |
| 12:04 PM | $116.36 | Up $0.07 | $116.36 | $116.33 | 400 |
| 12:03 PM | $116.29 | Down $ -0.21 | $116.42 | $116.29 | 500 |
| 12:02 PM | $116.50 | Down $ -0.04 | $116.50 | $116.43 | 700 |
| 12:00 PM | $116.54 | Up $0.05 | $116.54 | $116.45 | 1,700 |
| 12:00 PM | $116.54 | Up $0.00 | $116.54 | $116.45 | 0 |
| 11:59 AM | $116.49 | Up $0.11 | $116.58 | $116.39 | 2,300 |
| 11:58 AM | $116.38 | Down $ -0.07 | $116.51 | $116.38 | 2,800 |
| 11:57 AM | $116.45 | Down $ -0.04 | $116.56 | $116.45 | 3,700 |
| 11:56 AM | $116.49 | Up $0.04 | $116.49 | $116.40 | 1,100 |
| 11:55 AM | $116.45 | Down $ -0.05 | $116.52 | $116.45 | 600 |
| 11:54 AM | $116.50 | Down $ -0.06 | $116.58 | $116.45 | 5,600 |
| 11:53 AM | $116.56 | Up $0.08 | $116.60 | $116.48 | 2,400 |
| 11:52 AM | $116.48 | Up $0.17 | $116.48 | $116.30 | 2,100 |
| 11:51 AM | $116.31 | Down $ -0.28 | $116.43 | $116.25 | 1,400 |
| 11:50 AM | $116.59 | Down $ -0.01 | $116.60 | $116.55 | 500 |
| 11:49 AM | $116.60 | Down $ -0.10 | $116.75 | $116.60 | 1,200 |
| 11:48 AM | $116.70 | Down $ -0.05 | $116.75 | $116.66 | 500 |
| 11:47 AM | $116.75 | Up $0.04 | $116.75 | $116.66 | 300 |
| 11:46 AM | $116.71 | Up $0.00 | $116.72 | $116.67 | 600 |
| 11:45 AM | $116.71 | Up $0.05 | $116.71 | $116.67 | 700 |
| 11:44 AM | $116.66 | Down $ -0.06 | $116.66 | $116.60 | 700 |
| 11:43 AM | $116.72 | Down $ -0.23 | $116.90 | $116.72 | 1,200 |
| 11:42 AM | $116.95 | Down $ -0.09 | $116.95 | $116.95 | 200 |
| 11:41 AM | $117.04 | Down $ -0.08 | $117.11 | $117.02 | 800 |
| 11:40 AM | $117.12 | Down $ -0.05 | $117.17 | $117.12 | 900 |
| 11:39 AM | $117.17 | Up $0.08 | $117.21 | $117.12 | 1,300 |
| 11:38 AM | $117.09 | Down $ -0.04 | $117.18 | $117.09 | 400 |
| 11:37 AM | $117.13 | Up $0.14 | $117.13 | $117.03 | 800 |
| 11:36 AM | $116.99 | Down $ -0.06 | $116.99 | $116.99 | 100 |
| 11:35 AM | $117.05 | Down $ -0.02 | $117.07 | $116.96 | 2,200 |
| 11:34 AM | $117.07 | Up $0.00 | $117.07 | $117.00 | 1,200 |
| 11:33 AM | $117.07 | Down $ -0.09 | $117.07 | $117.07 | 100 |
| 11:32 AM | $117.16 | Down $ -0.12 | $117.22 | $117.16 | 1,000 |
| 11:30 AM | $117.28 | Down $ -0.03 | $117.35 | $117.23 | 1,500 |
| 11:30 AM | $117.28 | Up $0.00 | $117.35 | $117.23 | 0 |
| 11:29 AM | $117.31 | Up $0.10 | $117.31 | $117.25 | 1,000 |
| 11:27 AM | $117.21 | Down $ -0.06 | $117.26 | $117.17 | 1,000 |
| 11:27 AM | $117.21 | Up $0.00 | $117.26 | $117.17 | 0 |
| 11:26 AM | $117.27 | Up $0.01 | $117.27 | $117.10 | 1,800 |
| 11:25 AM | $117.26 | Down $ -0.24 | $117.46 | $117.26 | 900 |
| 11:24 AM | $117.50 | Up $0.01 | $117.53 | $117.44 | 900 |
| 11:23 AM | $117.49 | Up $0.09 | $117.49 | $117.43 | 800 |
| 11:22 AM | $117.40 | Down $ -0.09 | $117.49 | $117.40 | 300 |
| 11:21 AM | $117.49 | Down $ -0.14 | $117.53 | $117.47 | 600 |
| 11:20 AM | $117.63 | Up $0.06 | $117.63 | $117.53 | 1,400 |
| 11:19 AM | $117.57 | Up $0.03 | $117.57 | $117.57 | 100 |
| 11:18 AM | $117.54 | Up $0.02 | $117.54 | $117.47 | 700 |
| 11:17 AM | $117.52 | Up $0.10 | $117.52 | $117.43 | 500 |
| 11:16 AM | $117.42 | Up $0.09 | $117.42 | $117.34 | 2,300 |
| 11:15 AM | $117.33 | Up $0.08 | $117.33 | $117.32 | 200 |
| 11:14 AM | $117.25 | Up $0.12 | $117.25 | $117.14 | 600 |
| 11:13 AM | $117.13 | Up $0.01 | $117.13 | $117.13 | 100 |
| 11:12 AM | $117.12 | Down $ -0.02 | $117.22 | $117.10 | 2,200 |
| 11:11 AM | $117.14 | Up $0.00 | $117.16 | $117.10 | 400 |
| 11:10 AM | $117.14 | Up $0.04 | $117.18 | $117.10 | 1,300 |
| 11:09 AM | $117.10 | Down $ -0.04 | $117.10 | $117.10 | 100 |
| 11:08 AM | $117.14 | Up $0.22 | $117.14 | $116.95 | 3,200 |
| 11:07 AM | $116.92 | Up $0.08 | $116.92 | $116.82 | 800 |
| 11:06 AM | $116.84 | Up $0.05 | $116.84 | $116.82 | 300 |
| 11:05 AM | $116.79 | Up $0.13 | $116.81 | $116.69 | 1,300 |
| 11:04 AM | $116.66 | Up $0.08 | $116.72 | $116.64 | 900 |
| 11:03 AM | $116.59 | Down $ -0.03 | $116.62 | $116.59 | 1,000 |
| 11:02 AM | $116.61 | Down $ -0.06 | $116.66 | $116.56 | 3,100 |
| 11:01 AM | $116.67 | Down $ -0.14 | $116.83 | $116.67 | 2,900 |
| 11:00 AM | $116.81 | Down $ -0.17 | $116.94 | $116.81 | 1,100 |
| 10:59 AM | $116.98 | Up $0.09 | $116.98 | $116.92 | 400 |
| 10:58 AM | $116.89 | Up $0.02 | $116.89 | $116.83 | 200 |
| 10:57 AM | $116.87 | Down $ -0.08 | $117.00 | $116.83 | 500 |
| 10:56 AM | $116.95 | Up $0.04 | $116.95 | $116.93 | 300 |
| 10:55 AM | $116.91 | Up $0.01 | $116.91 | $116.86 | 300 |
| 10:54 AM | $116.90 | Up $0.05 | $116.96 | $116.86 | 1,300 |
| 10:53 AM | $116.85 | Up $0.00 | $116.93 | $116.85 | 300 |
| 10:52 AM | $116.85 | Down $ -0.05 | $116.91 | $116.85 | 900 |
| 10:51 AM | $116.90 | Up $0.20 | $116.90 | $116.71 | 2,700 |
| 10:50 AM | $116.70 | Down $ -0.17 | $116.92 | $116.70 | 2,600 |
| 10:49 AM | $116.87 | Down $ -0.24 | $116.99 | $116.87 | 1,300 |
| 10:48 AM | $117.11 | Up $0.10 | $117.12 | $117.03 | 1,200 |
| 10:47 AM | $117.01 | Down $ -0.09 | $117.04 | $117.01 | 400 |
| 10:46 AM | $117.10 | Up $0.04 | $117.11 | $117.08 | 400 |
| 10:45 AM | $117.06 | Down $ -0.12 | $117.24 | $117.06 | 1,300 |
| 10:44 AM | $117.18 | Up $0.21 | $117.18 | $117.02 | 1,000 |
| 10:43 AM | $116.97 | Up $0.01 | $116.97 | $116.97 | 100 |
| 10:42 AM | $116.96 | Up $0.11 | $116.96 | $116.89 | 1,400 |
| 10:41 AM | $116.85 | Up $0.08 | $116.85 | $116.82 | 300 |
| 10:40 AM | $116.77 | Up $0.16 | $116.77 | $116.69 | 500 |
| 10:39 AM | $116.61 | Up $0.13 | $116.61 | $116.52 | 700 |
| 10:38 AM | $116.48 | Down $ -0.18 | $116.53 | $116.48 | 500 |
| 10:37 AM | $116.66 | Up $0.14 | $116.70 | $116.59 | 800 |
| 10:36 AM | $116.52 | Up $0.09 | $116.52 | $116.52 | 100 |
| 10:35 AM | $116.43 | Down $ -0.01 | $116.43 | $116.37 | 400 |
| 10:34 AM | $116.44 | Down $ -0.03 | $116.44 | $116.39 | 800 |
| 10:33 AM | $116.47 | Down $ -0.02 | $116.53 | $116.47 | 300 |
| 10:32 AM | $116.49 | Up $0.00 | $116.49 | $116.49 | 100 |
| 10:31 AM | $116.49 | Down $ -0.14 | $116.58 | $116.49 | 300 |
| 10:30 AM | $116.63 | Up $0.25 | $116.63 | $116.40 | 2,100 |
| 10:29 AM | $116.38 | Down $ -0.03 | $116.38 | $116.30 | 2,900 |
| 10:28 AM | $116.41 | Down $ -0.20 | $116.59 | $116.37 | 1,900 |
| 10:26 AM | $116.61 | Up $0.13 | $116.61 | $116.55 | 400 |
| 10:26 AM | $116.61 | Up $0.00 | $116.61 | $116.55 | 0 |
| 10:25 AM | $116.49 | Down $ -0.02 | $116.51 | $116.49 | 300 |
| 10:24 AM | $116.50 | Down $ -0.10 | $116.67 | $116.48 | 1,000 |
| 10:23 AM | $116.60 | Up $0.01 | $116.60 | $116.60 | 700 |
| 10:22 AM | $116.59 | Down $ -0.08 | $116.64 | $116.56 | 800 |
| 10:21 AM | $116.67 | Down $ -0.14 | $116.72 | $116.67 | 500 |
| 10:20 AM | $116.81 | Up $0.04 | $116.81 | $116.80 | 400 |
| 10:19 AM | $116.77 | Down $ -0.05 | $116.85 | $116.77 | 400 |
| 10:18 AM | $116.82 | Up $0.01 | $116.82 | $116.82 | 200 |
| 10:17 AM | $116.81 | Up $0.01 | $116.90 | $116.81 | 700 |
| 10:16 AM | $116.80 | Down $ -0.08 | $116.87 | $116.80 | 800 |
| 10:15 AM | $116.88 | Up $0.04 | $116.97 | $116.88 | 1,200 |
| 10:14 AM | $116.84 | Up $0.00 | $116.84 | $116.79 | 200 |
| 10:13 AM | $116.84 | Up $0.06 | $116.88 | $116.82 | 400 |
| 10:12 AM | $116.78 | Up $0.15 | $116.78 | $116.66 | 700 |
| 10:11 AM | $116.63 | Down $ -0.04 | $116.71 | $116.61 | 1,000 |
| 10:10 AM | $116.67 | Up $0.36 | $116.67 | $116.39 | 1,100 |
| 10:09 AM | $116.31 | Up $0.04 | $116.36 | $116.23 | 1,600 |
| 10:07 AM | $116.27 | Down $ -0.03 | $116.27 | $116.24 | 400 |
| 10:07 AM | $116.27 | Up $0.00 | $116.27 | $116.24 | 0 |
| 10:06 AM | $116.30 | Down $ -0.09 | $116.32 | $116.30 | 300 |
| 10:05 AM | $116.39 | Up $0.04 | $116.39 | $116.19 | 1,400 |
| 10:04 AM | $116.35 | Up $0.01 | $116.35 | $116.26 | 300 |
| 10:02 AM | $116.34 | Up $0.23 | $116.36 | $116.13 | 2,800 |
| 10:02 AM | $116.34 | Up $0.00 | $116.36 | $116.13 | 0 |
| 10:01 AM | $116.11 | Down $ -0.33 | $116.33 | $116.09 | 800 |
| 10:00 AM | $116.44 | Down $ -0.06 | $116.56 | $116.42 | 2,000 |
| 09:59 AM | $116.50 | Down $ -0.28 | $116.65 | $116.50 | 400 |
| 09:58 AM | $116.78 | Up $0.01 | $116.78 | $116.78 | 200 |
| 09:57 AM | $116.77 | Down $ -0.14 | $116.91 | $116.77 | 1,200 |
| 09:56 AM | $116.91 | Down $ -0.13 | $116.96 | $116.91 | 300 |
| 09:55 AM | $117.04 | Down $ -0.10 | $117.20 | $117.04 | 600 |
| 09:54 AM | $117.14 | Up $0.12 | $117.14 | $117.01 | 2,000 |
| 09:53 AM | $117.02 | Down $ -0.13 | $117.16 | $117.02 | 1,400 |
| 09:52 AM | $117.15 | Up $0.12 | $117.34 | $116.94 | 2,600 |
| 09:51 AM | $117.03 | Down $ -0.05 | $117.07 | $116.96 | 600 |
| 09:50 AM | $117.08 | Down $ -0.23 | $117.37 | $117.08 | 1,300 |
| 09:49 AM | $117.31 | Down $ -0.05 | $117.31 | $117.21 | 1,500 |
| 09:48 AM | $117.36 | Up $0.47 | $117.36 | $116.92 | 2,900 |
| 09:47 AM | $116.89 | Up $0.16 | $117.03 | $116.73 | 1,800 |
| 09:46 AM | $116.73 | Down $ -0.29 | $117.04 | $116.67 | 1,800 |
| 09:45 AM | $117.02 | Down $ -0.10 | $117.02 | $116.89 | 800 |
| 09:44 AM | $117.12 | Down $ -0.07 | $117.20 | $117.11 | 1,900 |
| 09:43 AM | $117.19 | Up $0.59 | $117.19 | $116.75 | 1,300 |
| 09:42 AM | $116.60 | Down $ -0.25 | $116.92 | $116.60 | 500 |
| 09:41 AM | $116.85 | Down $ -0.12 | $117.26 | $116.85 | 2,800 |
| 09:40 AM | $116.97 | Up $0.09 | $116.97 | $116.91 | 1,000 |
| 09:39 AM | $116.87 | Down $ -0.15 | $117.13 | $116.87 | 400 |
| 09:38 AM | $117.02 | Down $ -0.09 | $117.14 | $116.88 | 700 |
| 09:37 AM | $117.11 | Up $0.14 | $117.11 | $117.08 | 300 |
| 09:36 AM | $116.97 | Down $ -0.12 | $117.15 | $116.97 | 1,000 |
| 09:35 AM | $117.09 | Up $0.08 | $117.14 | $116.98 | 2,500 |
| 09:34 AM | $117.01 | Up $0.00 | $117.01 | $116.77 | 1,700 |
| 09:32 AM | $117.01 | Up $0.38 | $117.02 | $116.85 | 600 |
| 09:32 AM | $117.01 | Up $0.00 | $117.02 | $116.85 | 0 |
| 09:31 AM | $116.63 | Down $ -0.05 | $116.76 | $116.62 | 900 |
| 09:30 AM | $116.68 | Down $ -0.79 | $116.98 | $116.40 | 23,100 |
| Previous close | $117.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $114.99 | $116.47 | $116.54 | $114.94 | 726,500 |
| 07-05-2025 | $117.47 | $117.52 | $117.79 | $116.18 | 491,200 |
| 06-05-2025 | $118.09 | $116.19 | $118.25 | $116.02 | 374,800 |
| 05-05-2025 | $115.19 | $114.56 | $115.59 | $114.26 | 237,500 |
| 02-05-2025 | $111.68 | $111.22 | $111.72 | $110.47 | 527,700 |
| 01-05-2025 | $112.26 | $112.16 | $112.50 | $111.47 | 347,900 |
| 30-04-2025 | $115.11 | $113.73 | $115.15 | $113.62 | 804,600 |
| 29-04-2025 | $113.24 | $113.13 | $113.60 | $112.76 | 394,700 |
| 28-04-2025 | $113.42 | $111.49 | $113.46 | $111.34 | 656,800 |
| 25-04-2025 | $113.15 | $112.61 | $113.57 | $112.51 | 374,000 |
| 24-04-2025 | $113.88 | $113.43 | $114.16 | $113.20 | 335,600 |
| 23-04-2025 | $113.19 | $113.61 | $113.96 | $112.53 | 529,500 |
| 22-04-2025 | $115.45 | $117.86 | $118.10 | $114.91 | 677,400 |
| 21-04-2025 | $117.84 | $117.92 | $118.03 | $116.69 | 333,200 |
| 17-04-2025 | $116.36 | $115.83 | $116.88 | $115.55 | 245,900 |
| 16-04-2025 | $117.61 | $117.85 | $118.09 | $116.38 | 497,100 |
| 15-04-2025 | $116.44 | $115.26 | $116.73 | $115.06 | 569,600 |
| 14-04-2025 | $114.22 | $114.56 | $115.25 | $114.17 | 516,000 |
| 11-04-2025 | $114.05 | $114.05 | $115.16 | $113.57 | 398,000 |
| 10-04-2025 | $108.92 | $108.08 | $110.20 | $107.31 | 786,900 |
| 09-04-2025 | $105.37 | $103.30 | $106.62 | $102.93 | 631,000 |
| 08-04-2025 | $100.59 | $102.99 | $103.56 | $99.51 | 1,119,900 |
| 07-04-2025 | $100.66 | $100.48 | $101.76 | $98.60 | 650,000 |
| 04-04-2025 | $100.93 | $102.93 | $103.50 | $100.80 | 972,300 |
| 03-04-2025 | $110.64 | $111.10 | $111.32 | $109.36 | 520,600 |
| 02-04-2025 | $111.22 | $110.42 | $111.42 | $110.23 | 402,900 |
| 01-04-2025 | $109.95 | $110.08 | $110.27 | $108.47 | 534,200 |
| 31-03-2025 | $111.67 | $110.57 | $112.18 | $110.52 | 776,500 |
| 28-03-2025 | $110.03 | $109.83 | $110.53 | $109.19 | 609,600 |
| 27-03-2025 | $109.67 | $109.50 | $109.70 | $108.64 | 288,000 |
Graphs are not available, please refer to the detailed table