Quotes and Market Data
Find a quote
WHEATON PRECIOUS METALS CORP
125.19 Up 0.64 (0.51 %)
Delayed : 2025/07/14 16:14:58
- Previous close $124.55
- Opening $125.52
- Price Ask $125.00
- Price Bid $125.00
- Size Bid 7
- Size Ask 4
- Today High $127.64
- Today Low $125.02
- 52 Weeks High $129.87
- 52 Weeks Low $72.93
- Volume 549,431
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $124.55 | Down $ -0.02 | $124.55 | $124.55 | 108,100 |
| 03:59 PM | $124.57 | Up $0.04 | $124.58 | $124.52 | 21,900 |
| 03:58 PM | $124.53 | Up $0.11 | $124.55 | $124.47 | 12,400 |
| 03:57 PM | $124.43 | Up $0.06 | $124.43 | $124.36 | 5,100 |
| 03:56 PM | $124.36 | Down $ -0.10 | $124.46 | $124.34 | 5,600 |
| 03:55 PM | $124.46 | Up $0.03 | $124.50 | $124.43 | 3,800 |
| 03:54 PM | $124.43 | Down $ -0.02 | $124.56 | $124.41 | 8,600 |
| 03:53 PM | $124.45 | Down $ -0.08 | $124.51 | $124.45 | 2,200 |
| 03:52 PM | $124.53 | Up $0.00 | $124.53 | $124.49 | 3,900 |
| 03:51 PM | $124.53 | Up $0.07 | $124.53 | $124.45 | 2,100 |
| 03:50 PM | $124.46 | Up $0.08 | $124.55 | $124.38 | 5,400 |
| 03:49 PM | $124.38 | Down $ -0.03 | $124.45 | $124.38 | 4,200 |
| 03:48 PM | $124.41 | Down $ -0.02 | $124.45 | $124.41 | 2,300 |
| 03:47 PM | $124.43 | Down $ -0.03 | $124.47 | $124.43 | 1,300 |
| 03:46 PM | $124.46 | Up $0.02 | $124.48 | $124.42 | 1,700 |
| 03:45 PM | $124.44 | Down $ -0.04 | $124.50 | $124.44 | 1,100 |
| 03:44 PM | $124.48 | Up $0.04 | $124.48 | $124.42 | 1,100 |
| 03:43 PM | $124.44 | Down $ -0.02 | $124.50 | $124.44 | 1,400 |
| 03:42 PM | $124.46 | Up $0.08 | $124.46 | $124.40 | 600 |
| 03:41 PM | $124.38 | Up $0.03 | $124.38 | $124.30 | 1,000 |
| 03:40 PM | $124.35 | Down $ -0.12 | $124.40 | $124.35 | 900 |
| 03:39 PM | $124.47 | Up $0.05 | $124.47 | $124.42 | 1,900 |
| 03:38 PM | $124.42 | Down $ -0.04 | $124.49 | $124.42 | 1,000 |
| 03:37 PM | $124.46 | Up $0.04 | $124.46 | $124.46 | 100 |
| 03:36 PM | $124.42 | Down $ -0.04 | $124.43 | $124.40 | 800 |
| 03:35 PM | $124.46 | Up $0.06 | $124.46 | $124.40 | 1,200 |
| 03:34 PM | $124.40 | Up $0.01 | $124.40 | $124.39 | 500 |
| 03:33 PM | $124.39 | Up $0.02 | $124.39 | $124.39 | 100 |
| 03:32 PM | $124.37 | Up $0.00 | $124.47 | $124.37 | 2,300 |
| 03:31 PM | $124.37 | Down $ -0.07 | $124.37 | $124.37 | 100 |
| 03:30 PM | $124.44 | Up $0.00 | $124.44 | $124.35 | 500 |
| 03:29 PM | $124.44 | Up $0.02 | $124.44 | $124.32 | 2,400 |
| 03:28 PM | $124.42 | Up $0.08 | $124.42 | $124.33 | 800 |
| 03:27 PM | $124.34 | Down $ -0.10 | $124.37 | $124.34 | 500 |
| 03:26 PM | $124.44 | Up $0.13 | $124.44 | $124.34 | 500 |
| 03:25 PM | $124.31 | Up $0.04 | $124.33 | $124.30 | 400 |
| 03:24 PM | $124.27 | Down $ -0.02 | $124.32 | $124.27 | 1,100 |
| 03:23 PM | $124.29 | Up $0.08 | $124.29 | $124.26 | 600 |
| 03:22 PM | $124.21 | Down $ -0.09 | $124.21 | $124.21 | 300 |
| 03:21 PM | $124.30 | Up $0.02 | $124.31 | $124.28 | 1,100 |
| 03:20 PM | $124.28 | Down $ -0.05 | $124.33 | $124.28 | 1,000 |
| 03:19 PM | $124.33 | Down $ -0.04 | $124.33 | $124.30 | 400 |
| 03:18 PM | $124.37 | Down $ -0.01 | $124.41 | $124.35 | 600 |
| 03:17 PM | $124.38 | Down $ -0.05 | $124.38 | $124.38 | 200 |
| 03:16 PM | $124.43 | Down $ -0.08 | $124.48 | $124.43 | 700 |
| 03:15 PM | $124.51 | Down $ -0.03 | $124.58 | $124.51 | 600 |
| 03:14 PM | $124.54 | Up $0.04 | $124.54 | $124.52 | 300 |
| 03:12 PM | $124.50 | Up $0.02 | $124.50 | $124.46 | 600 |
| 03:12 PM | $124.50 | Up $0.00 | $124.50 | $124.46 | 0 |
| 03:11 PM | $124.48 | Up $0.05 | $124.48 | $124.41 | 1,000 |
| 03:08 PM | $124.43 | Down $ -0.04 | $124.43 | $124.43 | 800 |
| 03:08 PM | $124.43 | Up $0.00 | $124.43 | $124.43 | 0 |
| 03:08 PM | $124.43 | Up $0.00 | $124.43 | $124.43 | 0 |
| 03:07 PM | $124.47 | Up $0.07 | $124.47 | $124.43 | 400 |
| 03:06 PM | $124.40 | Up $0.01 | $124.44 | $124.38 | 2,000 |
| 03:05 PM | $124.39 | Down $ -0.04 | $124.42 | $124.33 | 2,100 |
| 03:04 PM | $124.43 | Down $ -0.02 | $124.45 | $124.41 | 1,000 |
| 03:03 PM | $124.45 | Up $0.06 | $124.45 | $124.41 | 600 |
| 03:02 PM | $124.39 | Down $ -0.04 | $124.47 | $124.39 | 2,800 |
| 03:01 PM | $124.43 | Down $ -0.02 | $124.44 | $124.43 | 300 |
| 03:00 PM | $124.45 | Up $0.05 | $124.45 | $124.38 | 1,100 |
| 02:59 PM | $124.40 | Down $ -0.01 | $124.42 | $124.33 | 3,600 |
| 02:58 PM | $124.41 | Up $0.01 | $124.41 | $124.41 | 100 |
| 02:57 PM | $124.40 | Down $ -0.18 | $124.56 | $124.40 | 1,200 |
| 02:56 PM | $124.58 | Down $ -0.15 | $124.71 | $124.58 | 2,000 |
| 02:55 PM | $124.73 | Up $0.05 | $124.73 | $124.73 | 200 |
| 02:54 PM | $124.68 | Down $ -0.08 | $124.74 | $124.68 | 600 |
| 02:52 PM | $124.76 | Down $ -0.03 | $124.82 | $124.76 | 400 |
| 02:52 PM | $124.76 | Up $0.00 | $124.82 | $124.76 | 0 |
| 02:51 PM | $124.79 | Up $0.06 | $124.79 | $124.78 | 200 |
| 02:50 PM | $124.73 | Down $ -0.05 | $124.82 | $124.73 | 1,600 |
| 02:49 PM | $124.79 | Down $ -0.02 | $124.79 | $124.75 | 1,000 |
| 02:47 PM | $124.80 | Down $ -0.03 | $124.80 | $124.80 | 300 |
| 02:47 PM | $124.80 | Up $0.00 | $124.80 | $124.80 | 0 |
| 02:46 PM | $124.83 | Down $ -0.12 | $124.89 | $124.83 | 600 |
| 02:44 PM | $124.95 | Up $0.05 | $124.97 | $124.93 | 700 |
| 02:44 PM | $124.95 | Up $0.00 | $124.97 | $124.93 | 0 |
| 02:43 PM | $124.90 | Down $ -0.06 | $124.90 | $124.90 | 100 |
| 02:42 PM | $124.96 | Down $ -0.25 | $125.15 | $124.96 | 1,200 |
| 02:41 PM | $125.21 | Up $0.03 | $125.21 | $125.21 | 200 |
| 02:40 PM | $125.18 | Up $0.00 | $125.18 | $125.18 | 200 |
| 02:39 PM | $125.18 | Up $0.03 | $125.20 | $125.16 | 1,000 |
| 02:38 PM | $125.16 | Down $ -0.05 | $125.25 | $125.15 | 13,200 |
| 02:37 PM | $125.20 | Up $0.03 | $125.20 | $125.12 | 1,500 |
| 02:36 PM | $125.17 | Up $0.03 | $125.17 | $125.16 | 400 |
| 02:35 PM | $125.14 | Up $0.00 | $125.14 | $125.14 | 500 |
| 02:34 PM | $125.14 | Up $0.01 | $125.14 | $125.14 | 100 |
| 02:33 PM | $125.13 | Up $0.00 | $125.13 | $125.13 | 300 |
| 02:32 PM | $125.13 | Down $ -0.03 | $125.17 | $125.08 | 2,100 |
| 02:31 PM | $125.16 | Up $0.01 | $125.16 | $125.12 | 700 |
| 02:30 PM | $125.15 | Up $0.02 | $125.15 | $125.09 | 700 |
| 02:29 PM | $125.13 | Up $0.04 | $125.13 | $125.13 | 300 |
| 02:28 PM | $125.09 | Up $0.01 | $125.14 | $125.07 | 800 |
| 02:26 PM | $125.08 | Up $0.00 | $125.08 | $125.03 | 200 |
| 02:26 PM | $125.08 | Up $0.00 | $125.08 | $125.03 | 0 |
| 02:25 PM | $125.08 | Down $ -0.02 | $125.08 | $125.04 | 400 |
| 02:24 PM | $125.10 | Up $0.08 | $125.10 | $125.00 | 1,000 |
| 02:23 PM | $125.02 | Up $0.02 | $125.02 | $124.99 | 300 |
| 02:22 PM | $125.00 | Up $0.03 | $125.02 | $125.00 | 400 |
| 02:21 PM | $124.97 | Down $ -0.03 | $124.98 | $124.97 | 800 |
| 02:20 PM | $125.00 | Up $0.05 | $125.00 | $124.99 | 600 |
| 02:19 PM | $124.96 | Down $ -0.02 | $124.96 | $124.96 | 100 |
| 02:18 PM | $124.97 | Down $ -0.07 | $124.97 | $124.97 | 100 |
| 02:17 PM | $125.04 | Up $0.08 | $125.04 | $124.99 | 300 |
| 02:16 PM | $124.96 | Up $0.07 | $124.98 | $124.89 | 800 |
| 02:14 PM | $124.89 | Down $ -0.05 | $124.89 | $124.89 | 700 |
| 02:14 PM | $124.89 | Up $0.00 | $124.89 | $124.89 | 0 |
| 02:13 PM | $124.94 | Up $0.03 | $124.94 | $124.94 | 300 |
| 02:12 PM | $124.91 | Down $ -0.15 | $125.07 | $124.91 | 700 |
| 02:11 PM | $125.06 | Up $0.01 | $125.11 | $125.06 | 400 |
| 02:10 PM | $125.05 | Down $ -0.12 | $125.12 | $125.05 | 700 |
| 02:09 PM | $125.17 | Up $0.08 | $125.17 | $125.14 | 400 |
| 02:07 PM | $125.09 | Up $0.01 | $125.11 | $125.08 | 700 |
| 02:07 PM | $125.09 | Up $0.00 | $125.11 | $125.08 | 0 |
| 02:06 PM | $125.08 | Up $0.03 | $125.08 | $125.07 | 200 |
| 02:05 PM | $125.05 | Down $ -0.05 | $125.10 | $125.05 | 800 |
| 02:03 PM | $125.10 | Up $0.13 | $125.10 | $125.04 | 300 |
| 02:03 PM | $125.10 | Up $0.00 | $125.10 | $125.04 | 0 |
| 02:02 PM | $124.97 | Up $0.01 | $125.04 | $124.97 | 1,700 |
| 02:01 PM | $124.96 | Up $0.08 | $124.96 | $124.89 | 400 |
| 02:00 PM | $124.88 | Up $0.05 | $124.89 | $124.83 | 600 |
| 01:59 PM | $124.83 | Up $0.06 | $124.83 | $124.81 | 500 |
| 01:57 PM | $124.77 | Up $0.07 | $124.77 | $124.73 | 800 |
| 01:57 PM | $124.77 | Up $0.00 | $124.77 | $124.73 | 0 |
| 01:56 PM | $124.70 | Down $ -0.03 | $124.74 | $124.70 | 500 |
| 01:55 PM | $124.74 | Up $0.05 | $124.74 | $124.74 | 100 |
| 01:53 PM | $124.69 | Up $0.03 | $124.69 | $124.66 | 200 |
| 01:53 PM | $124.69 | Up $0.00 | $124.69 | $124.66 | 0 |
| 01:51 PM | $124.66 | Up $0.09 | $124.66 | $124.55 | 1,800 |
| 01:51 PM | $124.66 | Up $0.00 | $124.66 | $124.55 | 0 |
| 01:50 PM | $124.57 | Up $0.07 | $124.57 | $124.53 | 700 |
| 01:49 PM | $124.50 | Up $0.00 | $124.54 | $124.50 | 700 |
| 01:48 PM | $124.50 | Up $0.00 | $124.53 | $124.47 | 900 |
| 01:47 PM | $124.50 | Up $0.08 | $124.53 | $124.43 | 1,100 |
| 01:46 PM | $124.42 | Down $ -0.03 | $124.44 | $124.41 | 1,300 |
| 01:45 PM | $124.45 | Up $0.05 | $124.48 | $124.42 | 1,400 |
| 01:44 PM | $124.40 | Down $ -0.01 | $124.43 | $124.40 | 200 |
| 01:42 PM | $124.41 | Up $0.03 | $124.41 | $124.41 | 300 |
| 01:42 PM | $124.41 | Up $0.00 | $124.41 | $124.41 | 0 |
| 01:41 PM | $124.38 | Up $0.02 | $124.38 | $124.37 | 300 |
| 01:40 PM | $124.36 | Up $0.01 | $124.36 | $124.34 | 1,300 |
| 01:39 PM | $124.35 | Down $ -0.04 | $124.35 | $124.35 | 400 |
| 01:38 PM | $124.39 | Up $0.01 | $124.39 | $124.39 | 100 |
| 01:37 PM | $124.38 | Down $ -0.03 | $124.40 | $124.34 | 1,500 |
| 01:36 PM | $124.41 | Down $ -0.07 | $124.46 | $124.36 | 1,300 |
| 01:35 PM | $124.48 | Down $ -0.02 | $124.48 | $124.48 | 100 |
| 01:34 PM | $124.51 | Down $ -0.01 | $124.51 | $124.49 | 600 |
| 01:33 PM | $124.52 | Down $ -0.05 | $124.55 | $124.51 | 800 |
| 01:32 PM | $124.57 | Up $0.10 | $124.57 | $124.57 | 100 |
| 01:29 PM | $124.47 | Down $ -0.02 | $124.50 | $124.47 | 800 |
| 01:29 PM | $124.47 | Up $0.00 | $124.50 | $124.47 | 0 |
| 01:29 PM | $124.47 | Up $0.00 | $124.50 | $124.47 | 0 |
| 01:28 PM | $124.49 | Down $ -0.03 | $124.50 | $124.49 | 200 |
| 01:27 PM | $124.52 | Down $ -0.06 | $124.62 | $124.52 | 600 |
| 01:26 PM | $124.58 | Up $0.01 | $124.58 | $124.58 | 100 |
| 01:25 PM | $124.57 | Up $0.07 | $124.57 | $124.47 | 1,300 |
| 01:24 PM | $124.50 | Down $ -0.21 | $124.64 | $124.50 | 800 |
| 01:23 PM | $124.71 | Up $0.07 | $124.74 | $124.66 | 800 |
| 01:22 PM | $124.64 | Up $0.02 | $124.65 | $124.62 | 2,800 |
| 01:21 PM | $124.62 | Up $0.02 | $124.62 | $124.62 | 700 |
| 01:20 PM | $124.60 | Up $0.01 | $124.60 | $124.60 | 400 |
| 01:19 PM | $124.59 | Down $ -0.03 | $124.65 | $124.59 | 700 |
| 01:18 PM | $124.62 | Down $ -0.02 | $124.66 | $124.62 | 500 |
| 01:17 PM | $124.64 | Down $ -0.05 | $124.69 | $124.64 | 800 |
| 01:16 PM | $124.69 | Down $ -0.02 | $124.72 | $124.69 | 500 |
| 01:15 PM | $124.71 | Up $0.03 | $124.71 | $124.68 | 300 |
| 01:14 PM | $124.68 | Down $ -0.03 | $124.68 | $124.68 | 300 |
| 01:13 PM | $124.71 | Down $ -0.19 | $124.89 | $124.69 | 2,400 |
| 01:11 PM | $124.90 | Up $0.03 | $124.90 | $124.90 | 100 |
| 01:11 PM | $124.90 | Up $0.00 | $124.90 | $124.90 | 0 |
| 01:10 PM | $124.87 | Up $0.00 | $124.93 | $124.87 | 400 |
| 01:09 PM | $124.87 | Up $0.01 | $124.87 | $124.87 | 100 |
| 01:08 PM | $124.86 | Down $ -0.04 | $124.86 | $124.86 | 100 |
| 01:07 PM | $124.90 | Up $0.05 | $124.90 | $124.90 | 200 |
| 01:06 PM | $124.85 | Down $ -0.04 | $124.85 | $124.85 | 100 |
| 01:05 PM | $124.89 | Up $0.03 | $124.89 | $124.84 | 300 |
| 01:04 PM | $124.86 | Up $0.01 | $124.91 | $124.86 | 300 |
| 01:03 PM | $124.85 | Up $0.05 | $124.85 | $124.79 | 900 |
| 01:02 PM | $124.80 | Down $ -0.10 | $124.91 | $124.80 | 2,700 |
| 01:01 PM | $124.90 | Up $0.00 | $124.90 | $124.90 | 200 |
| 01:00 PM | $124.90 | Up $0.06 | $124.90 | $124.86 | 600 |
| 12:59 PM | $124.84 | Up $0.04 | $124.84 | $124.83 | 400 |
| 12:58 PM | $124.80 | Down $ -0.06 | $124.86 | $124.80 | 300 |
| 12:57 PM | $124.86 | Up $0.06 | $124.86 | $124.81 | 500 |
| 12:56 PM | $124.80 | Up $0.00 | $124.81 | $124.80 | 500 |
| 12:55 PM | $124.80 | Up $0.00 | $124.80 | $124.80 | 100 |
| 12:54 PM | $124.80 | Down $ -0.02 | $124.86 | $124.80 | 5,600 |
| 12:53 PM | $124.82 | Up $0.04 | $124.83 | $124.81 | 400 |
| 12:52 PM | $124.78 | Up $0.02 | $124.78 | $124.78 | 200 |
| 12:51 PM | $124.76 | Up $0.06 | $124.76 | $124.76 | 100 |
| 12:50 PM | $124.70 | Down $ -0.07 | $124.73 | $124.70 | 200 |
| 12:49 PM | $124.77 | Down $ -0.04 | $124.81 | $124.77 | 900 |
| 12:48 PM | $124.81 | Up $0.05 | $124.81 | $124.77 | 2,000 |
| 12:47 PM | $124.76 | Down $ -0.04 | $124.78 | $124.76 | 1,200 |
| 12:46 PM | $124.80 | Up $0.04 | $124.80 | $124.80 | 100 |
| 12:45 PM | $124.76 | Up $0.05 | $124.76 | $124.73 | 400 |
| 12:44 PM | $124.71 | Up $0.00 | $124.71 | $124.71 | 200 |
| 12:43 PM | $124.71 | Down $ -0.04 | $124.73 | $124.68 | 900 |
| 12:42 PM | $124.75 | Up $0.00 | $124.75 | $124.75 | 200 |
| 12:41 PM | $124.75 | Up $0.04 | $124.78 | $124.75 | 800 |
| 12:40 PM | $124.71 | Up $0.07 | $124.71 | $124.65 | 600 |
| 12:39 PM | $124.64 | Down $ -0.02 | $124.66 | $124.64 | 900 |
| 12:38 PM | $124.66 | Up $0.00 | $124.69 | $124.66 | 400 |
| 12:37 PM | $124.66 | Up $0.05 | $124.66 | $124.62 | 800 |
| 12:36 PM | $124.61 | Up $0.02 | $124.62 | $124.60 | 1,500 |
| 12:35 PM | $124.59 | Down $ -0.05 | $124.65 | $124.59 | 400 |
| 12:34 PM | $124.64 | Up $0.01 | $124.64 | $124.64 | 100 |
| 12:33 PM | $124.63 | Up $0.06 | $124.63 | $124.59 | 300 |
| 12:31 PM | $124.57 | Up $0.01 | $124.59 | $124.50 | 1,800 |
| 12:31 PM | $124.57 | Up $0.00 | $124.59 | $124.50 | 0 |
| 12:30 PM | $124.56 | Up $0.00 | $124.56 | $124.56 | 400 |
| 12:29 PM | $124.56 | Down $ -0.04 | $124.56 | $124.56 | 200 |
| 12:28 PM | $124.60 | Up $0.05 | $124.60 | $124.58 | 200 |
| 12:27 PM | $124.55 | Up $0.03 | $124.55 | $124.50 | 500 |
| 12:26 PM | $124.52 | Down $ -0.04 | $124.53 | $124.52 | 400 |
| 12:25 PM | $124.56 | Down $ -0.03 | $124.56 | $124.56 | 100 |
| 12:24 PM | $124.59 | Up $0.11 | $124.59 | $124.51 | 600 |
| 12:22 PM | $124.48 | Up $0.01 | $124.49 | $124.48 | 700 |
| 12:22 PM | $124.48 | Up $0.00 | $124.49 | $124.48 | 0 |
| 12:21 PM | $124.47 | Down $ -0.02 | $124.47 | $124.47 | 100 |
| 12:20 PM | $124.49 | Down $ -0.03 | $124.49 | $124.49 | 400 |
| 12:19 PM | $124.52 | Up $0.10 | $124.52 | $124.43 | 1,200 |
| 12:18 PM | $124.42 | Up $0.09 | $124.42 | $124.31 | 2,200 |
| 12:17 PM | $124.33 | Down $ -0.02 | $124.33 | $124.33 | 100 |
| 12:16 PM | $124.35 | Up $0.02 | $124.36 | $124.33 | 1,700 |
| 12:15 PM | $124.33 | Down $ -0.03 | $124.33 | $124.33 | 100 |
| 12:14 PM | $124.36 | Down $ -0.18 | $124.50 | $124.32 | 1,700 |
| 12:11 PM | $124.54 | Up $0.03 | $124.56 | $124.54 | 500 |
| 12:11 PM | $124.54 | Up $0.00 | $124.56 | $124.54 | 0 |
| 12:11 PM | $124.54 | Up $0.00 | $124.56 | $124.54 | 0 |
| 12:09 PM | $124.51 | Up $0.00 | $124.51 | $124.45 | 700 |
| 12:09 PM | $124.51 | Up $0.00 | $124.51 | $124.45 | 0 |
| 12:08 PM | $124.51 | Down $ -0.06 | $124.51 | $124.46 | 900 |
| 12:07 PM | $124.57 | Up $0.07 | $124.57 | $124.47 | 700 |
| 12:06 PM | $124.50 | Down $ -0.02 | $124.56 | $124.50 | 300 |
| 12:05 PM | $124.52 | Up $0.04 | $124.52 | $124.50 | 500 |
| 12:04 PM | $124.48 | Down $ -0.02 | $124.56 | $124.48 | 2,900 |
| 12:03 PM | $124.50 | Up $0.14 | $124.50 | $124.32 | 1,400 |
| 12:02 PM | $124.36 | Up $0.11 | $124.36 | $124.26 | 1,000 |
| 12:01 PM | $124.25 | Down $ -0.03 | $124.32 | $124.21 | 600 |
| 12:00 PM | $124.28 | Down $ -0.16 | $124.38 | $124.28 | 1,600 |
| 11:59 AM | $124.44 | Down $ -0.06 | $124.49 | $124.44 | 600 |
| 11:57 AM | $124.50 | Down $ -0.11 | $124.57 | $124.50 | 700 |
| 11:57 AM | $124.50 | Up $0.00 | $124.57 | $124.50 | 0 |
| 11:54 AM | $124.61 | Down $ -0.09 | $124.72 | $124.61 | 700 |
| 11:54 AM | $124.61 | Up $0.00 | $124.72 | $124.61 | 0 |
| 11:54 AM | $124.61 | Up $0.00 | $124.72 | $124.61 | 0 |
| 11:53 AM | $124.70 | Up $0.00 | $124.74 | $124.63 | 1,700 |
| 11:52 AM | $124.70 | Up $0.04 | $124.72 | $124.70 | 300 |
| 11:51 AM | $124.66 | Down $ -0.09 | $124.72 | $124.65 | 900 |
| 11:50 AM | $124.75 | Down $ -0.03 | $124.77 | $124.72 | 500 |
| 11:49 AM | $124.78 | Up $0.01 | $124.81 | $124.78 | 500 |
| 11:48 AM | $124.77 | Down $ -0.08 | $124.80 | $124.77 | 400 |
| 11:47 AM | $124.85 | Down $ -0.01 | $124.90 | $124.85 | 300 |
| 11:46 AM | $124.86 | Up $0.03 | $124.86 | $124.80 | 700 |
| 11:45 AM | $124.83 | Down $ -0.01 | $124.83 | $124.78 | 1,000 |
| 11:44 AM | $124.84 | Up $0.01 | $124.88 | $124.83 | 400 |
| 11:43 AM | $124.83 | Down $ -0.05 | $124.87 | $124.81 | 600 |
| 11:42 AM | $124.88 | Down $ -0.08 | $124.95 | $124.86 | 500 |
| 11:41 AM | $124.96 | Up $0.02 | $125.00 | $124.96 | 500 |
| 11:40 AM | $124.94 | Up $0.07 | $124.94 | $124.94 | 100 |
| 11:39 AM | $124.87 | Down $ -0.01 | $124.88 | $124.74 | 1,200 |
| 11:38 AM | $124.88 | Up $0.08 | $124.94 | $124.83 | 4,300 |
| 11:37 AM | $124.80 | Up $0.10 | $124.81 | $124.74 | 500 |
| 11:36 AM | $124.70 | Down $ -0.02 | $124.75 | $124.69 | 900 |
| 11:35 AM | $124.72 | Down $ -0.10 | $124.79 | $124.72 | 900 |
| 11:34 AM | $124.82 | Up $0.01 | $124.82 | $124.81 | 500 |
| 11:33 AM | $124.81 | Up $0.01 | $124.84 | $124.80 | 1,300 |
| 11:32 AM | $124.80 | Up $0.05 | $124.80 | $124.71 | 1,900 |
| 11:31 AM | $124.75 | Up $0.01 | $124.76 | $124.75 | 300 |
| 11:30 AM | $124.74 | Up $0.02 | $124.75 | $124.70 | 1,500 |
| 11:29 AM | $124.72 | Up $0.02 | $124.76 | $124.72 | 500 |
| 11:28 AM | $124.70 | Up $0.11 | $124.71 | $124.67 | 1,100 |
| 11:27 AM | $124.59 | Up $0.03 | $124.62 | $124.54 | 400 |
| 11:26 AM | $124.56 | Down $ -0.05 | $124.57 | $124.52 | 1,000 |
| 11:25 AM | $124.61 | Down $ -0.02 | $124.61 | $124.61 | 100 |
| 11:24 AM | $124.63 | Up $0.07 | $124.63 | $124.61 | 300 |
| 11:23 AM | $124.56 | Down $ -0.08 | $124.60 | $124.56 | 200 |
| 11:22 AM | $124.64 | Down $ -0.04 | $124.66 | $124.63 | 700 |
| 11:20 AM | $124.68 | Down $ -0.07 | $124.70 | $124.68 | 500 |
| 11:20 AM | $124.68 | Up $0.00 | $124.70 | $124.68 | 0 |
| 11:19 AM | $124.75 | Up $0.09 | $124.75 | $124.60 | 1,000 |
| 11:18 AM | $124.66 | Up $0.03 | $124.66 | $124.66 | 200 |
| 11:17 AM | $124.63 | Up $0.07 | $124.63 | $124.57 | 300 |
| 11:15 AM | $124.56 | Up $0.03 | $124.62 | $124.56 | 600 |
| 11:15 AM | $124.56 | Up $0.00 | $124.62 | $124.56 | 0 |
| 11:14 AM | $124.53 | Up $0.02 | $124.53 | $124.43 | 1,000 |
| 11:13 AM | $124.51 | Down $ -0.03 | $124.56 | $124.51 | 200 |
| 11:12 AM | $124.54 | Down $ -0.02 | $124.56 | $124.54 | 600 |
| 11:11 AM | $124.56 | Up $0.12 | $124.58 | $124.50 | 900 |
| 11:10 AM | $124.44 | Up $0.05 | $124.44 | $124.44 | 200 |
| 11:09 AM | $124.39 | Down $ -0.11 | $124.59 | $124.39 | 2,000 |
| 11:08 AM | $124.50 | Up $0.05 | $124.50 | $124.49 | 200 |
| 11:07 AM | $124.45 | Up $0.09 | $124.45 | $124.39 | 600 |
| 11:05 AM | $124.36 | Up $0.00 | $124.36 | $124.36 | 100 |
| 11:05 AM | $124.36 | Up $0.00 | $124.36 | $124.36 | 0 |
| 11:04 AM | $124.36 | Up $0.08 | $124.42 | $124.28 | 1,600 |
| 11:03 AM | $124.28 | Up $0.10 | $124.28 | $124.22 | 700 |
| 11:00 AM | $124.18 | Up $0.09 | $124.23 | $124.10 | 1,000 |
| 11:00 AM | $124.18 | Up $0.00 | $124.23 | $124.10 | 0 |
| 11:00 AM | $124.18 | Up $0.00 | $124.23 | $124.10 | 0 |
| 10:59 AM | $124.09 | Down $ -0.02 | $124.09 | $124.09 | 100 |
| 10:58 AM | $124.11 | Down $ -0.06 | $124.19 | $124.10 | 1,600 |
| 10:57 AM | $124.17 | Up $0.05 | $124.17 | $124.10 | 1,000 |
| 10:56 AM | $124.12 | Down $ -0.23 | $124.32 | $124.12 | 800 |
| 10:55 AM | $124.35 | Down $ -0.11 | $124.35 | $124.35 | 300 |
| 10:54 AM | $124.46 | Up $0.01 | $124.46 | $124.46 | 300 |
| 10:53 AM | $124.45 | Up $0.01 | $124.45 | $124.36 | 1,600 |
| 10:52 AM | $124.44 | Down $ -0.06 | $124.46 | $124.37 | 1,200 |
| 10:51 AM | $124.50 | Up $0.00 | $124.50 | $124.42 | 700 |
| 10:50 AM | $124.50 | Up $0.09 | $124.53 | $124.42 | 5,400 |
| 10:49 AM | $124.41 | Up $0.08 | $124.41 | $124.35 | 600 |
| 10:48 AM | $124.33 | Up $0.07 | $124.38 | $124.24 | 1,800 |
| 10:47 AM | $124.26 | Up $0.04 | $124.30 | $124.20 | 1,500 |
| 10:46 AM | $124.22 | Up $0.04 | $124.22 | $124.18 | 1,800 |
| 10:45 AM | $124.18 | Up $0.14 | $124.18 | $124.03 | 1,300 |
| 10:44 AM | $124.04 | Up $0.01 | $124.08 | $124.02 | 600 |
| 10:43 AM | $124.03 | Down $ -0.01 | $124.09 | $124.03 | 800 |
| 10:42 AM | $124.04 | Up $0.11 | $124.04 | $123.95 | 1,900 |
| 10:40 AM | $123.93 | Up $0.13 | $123.95 | $123.85 | 5,000 |
| 10:40 AM | $123.93 | Up $0.00 | $123.95 | $123.85 | 0 |
| 10:39 AM | $123.81 | Down $ -0.06 | $123.86 | $123.80 | 2,100 |
| 10:38 AM | $123.87 | Up $0.00 | $123.87 | $123.83 | 2,400 |
| 10:37 AM | $123.87 | Up $0.01 | $123.92 | $123.87 | 700 |
| 10:36 AM | $123.86 | Down $ -0.06 | $123.95 | $123.86 | 1,400 |
| 10:35 AM | $123.92 | Up $0.12 | $123.92 | $123.78 | 1,100 |
| 10:34 AM | $123.80 | Down $ -0.03 | $123.80 | $123.80 | 100 |
| 10:33 AM | $123.83 | Down $ -0.02 | $123.92 | $123.83 | 900 |
| 10:32 AM | $123.85 | Up $0.06 | $123.90 | $123.71 | 2,600 |
| 10:31 AM | $123.79 | Up $0.09 | $123.84 | $123.72 | 700 |
| 10:30 AM | $123.70 | Up $0.14 | $123.70 | $123.58 | 1,700 |
| 10:29 AM | $123.56 | Down $ -0.08 | $123.59 | $123.56 | 200 |
| 10:28 AM | $123.64 | Down $ -0.01 | $123.64 | $123.60 | 600 |
| 10:27 AM | $123.65 | Up $0.13 | $123.65 | $123.57 | 500 |
| 10:26 AM | $123.52 | Down $ -0.02 | $123.52 | $123.46 | 2,300 |
| 10:25 AM | $123.54 | Down $ -0.06 | $123.56 | $123.52 | 700 |
| 10:24 AM | $123.60 | Up $0.06 | $123.60 | $123.56 | 600 |
| 10:23 AM | $123.54 | Up $0.00 | $123.57 | $123.50 | 1,000 |
| 10:22 AM | $123.54 | Up $0.11 | $123.54 | $123.44 | 2,300 |
| 10:21 AM | $123.43 | Down $ -0.19 | $123.69 | $123.40 | 2,400 |
| 10:20 AM | $123.62 | Down $ -0.23 | $123.77 | $123.62 | 1,500 |
| 10:19 AM | $123.85 | Down $ -0.09 | $123.90 | $123.84 | 1,000 |
| 10:18 AM | $123.94 | Down $ -0.16 | $124.12 | $123.94 | 900 |
| 10:17 AM | $124.10 | Down $ -0.13 | $124.20 | $124.10 | 500 |
| 10:16 AM | $124.23 | Up $0.01 | $124.28 | $124.19 | 1,300 |
| 10:15 AM | $124.22 | Up $0.04 | $124.26 | $124.17 | 1,400 |
| 10:14 AM | $124.18 | Down $ -0.01 | $124.18 | $124.13 | 800 |
| 10:13 AM | $124.19 | Up $0.18 | $124.19 | $124.04 | 900 |
| 10:12 AM | $124.01 | Down $ -0.20 | $124.12 | $124.01 | 400 |
| 10:11 AM | $124.21 | Down $ -0.01 | $124.23 | $124.09 | 1,600 |
| 10:10 AM | $124.22 | Down $ -0.10 | $124.32 | $124.22 | 700 |
| 10:09 AM | $124.32 | Up $0.15 | $124.32 | $124.20 | 1,200 |
| 10:08 AM | $124.17 | Up $0.01 | $124.22 | $124.17 | 900 |
| 10:07 AM | $124.16 | Up $0.06 | $124.20 | $124.07 | 1,100 |
| 10:06 AM | $124.10 | Down $ -0.13 | $124.35 | $124.10 | 1,800 |
| 10:05 AM | $124.23 | Up $0.21 | $124.23 | $124.03 | 1,000 |
| 10:04 AM | $124.02 | Up $0.17 | $124.06 | $123.87 | 1,000 |
| 10:03 AM | $123.85 | Down $ -0.08 | $123.93 | $123.80 | 800 |
| 10:02 AM | $123.93 | Down $ -0.01 | $124.03 | $123.93 | 800 |
| 10:01 AM | $123.94 | Up $0.29 | $124.02 | $123.71 | 2,000 |
| 10:00 AM | $123.65 | Up $0.07 | $123.84 | $123.61 | 1,800 |
| 09:59 AM | $123.58 | Up $0.06 | $123.58 | $123.44 | 1,100 |
| 09:58 AM | $123.52 | Up $0.03 | $123.52 | $123.43 | 600 |
| 09:57 AM | $123.49 | Up $0.06 | $123.53 | $123.45 | 700 |
| 09:56 AM | $123.43 | Down $ -0.03 | $123.47 | $123.36 | 1,200 |
| 09:55 AM | $123.46 | Up $0.04 | $123.49 | $123.40 | 700 |
| 09:54 AM | $123.42 | Down $ -0.03 | $123.42 | $123.29 | 900 |
| 09:53 AM | $123.45 | Up $0.02 | $123.49 | $123.35 | 1,500 |
| 09:52 AM | $123.43 | Up $0.04 | $123.43 | $123.34 | 500 |
| 09:51 AM | $123.39 | Up $0.12 | $123.39 | $123.22 | 1,700 |
| 09:50 AM | $123.27 | Up $0.04 | $123.27 | $123.18 | 500 |
| 09:49 AM | $123.23 | Down $ -0.01 | $123.26 | $123.19 | 800 |
| 09:48 AM | $123.24 | Up $0.05 | $123.29 | $123.05 | 2,300 |
| 09:47 AM | $123.19 | Down $ -0.07 | $123.41 | $123.19 | 1,600 |
| 09:46 AM | $123.26 | Down $ -0.11 | $123.43 | $123.26 | 2,100 |
| 09:45 AM | $123.37 | Up $0.32 | $123.41 | $123.09 | 2,800 |
| 09:44 AM | $123.05 | Down $ -0.27 | $123.38 | $123.05 | 1,400 |
| 09:43 AM | $123.32 | Down $ -0.23 | $123.32 | $123.32 | 100 |
| 09:42 AM | $123.55 | Up $0.25 | $123.57 | $123.32 | 800 |
| 09:41 AM | $123.30 | Down $ -0.45 | $123.72 | $123.30 | 800 |
| 09:40 AM | $123.75 | Down $ -0.25 | $124.03 | $123.75 | 1,000 |
| 09:39 AM | $124.00 | Down $ -0.16 | $124.00 | $124.00 | 1,000 |
| 09:37 AM | $124.16 | Down $ -0.07 | $124.19 | $123.99 | 2,000 |
| 09:37 AM | $124.16 | Up $0.00 | $124.19 | $123.99 | 0 |
| 09:36 AM | $124.23 | Down $ -0.13 | $124.62 | $124.23 | 1,100 |
| 09:35 AM | $124.36 | Up $0.09 | $124.56 | $124.36 | 2,100 |
| 09:34 AM | $124.27 | Up $0.27 | $124.36 | $124.02 | 3,000 |
| 09:33 AM | $124.00 | Up $0.45 | $124.00 | $123.68 | 1,600 |
| 09:32 AM | $123.55 | Down $ -0.08 | $123.55 | $123.41 | 900 |
| 09:31 AM | $123.63 | Up $0.29 | $123.63 | $122.80 | 3,300 |
| 09:30 AM | $123.34 | Up $0.54 | $123.86 | $123.18 | 8,700 |
| Previous close | $122.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-07-2025 | $125.19 | $125.76 | $126.37 | $125.02 | 342,700 |
| 11-07-2025 | $124.55 | $124.38 | $125.25 | $124.21 | 356,600 |
| 10-07-2025 | $122.80 | $122.26 | $122.98 | $121.84 | 480,700 |
| 09-07-2025 | $121.60 | $120.57 | $121.68 | $120.28 | 589,500 |
| 08-07-2025 | $118.65 | $118.07 | $118.98 | $117.59 | 577,700 |
| 07-07-2025 | $126.52 | $124.74 | $126.72 | $124.62 | 465,300 |
| 04-07-2025 | $124.25 | $124.36 | $124.51 | $123.80 | 83,800 |
| 03-07-2025 | $123.32 | $121.82 | $123.39 | $121.74 | 217,600 |
| 02-07-2025 | $121.91 | $120.69 | $122.44 | $120.69 | 487,100 |
| 30-06-2025 | $122.46 | $121.05 | $122.72 | $121.01 | 682,900 |
| 27-06-2025 | $119.70 | $120.03 | $120.03 | $118.57 | 702,900 |
| 26-06-2025 | $123.11 | $122.48 | $123.12 | $121.97 | 524,800 |
| 25-06-2025 | $122.54 | $123.08 | $123.65 | $122.46 | 477,100 |
| 24-06-2025 | $121.50 | $121.54 | $122.13 | $121.11 | 854,800 |
| 23-06-2025 | $123.88 | $125.69 | $125.80 | $123.82 | 282,700 |
| 20-06-2025 | $122.66 | $123.62 | $123.62 | $122.47 | 1,240,700 |
| 19-06-2025 | $123.15 | $123.80 | $123.91 | $122.94 | 133,400 |
| 18-06-2025 | $124.77 | $125.09 | $125.55 | $124.29 | 415,500 |
| 17-06-2025 | $124.56 | $124.08 | $124.64 | $123.72 | 333,600 |
| 16-06-2025 | $124.69 | $125.13 | $125.31 | $124.22 | 381,500 |
| 13-06-2025 | $124.57 | $124.82 | $125.04 | $123.77 | 718,100 |
| 12-06-2025 | $123.00 | $124.02 | $124.25 | $122.53 | 514,100 |
| 11-06-2025 | $121.80 | $121.01 | $121.84 | $120.29 | 345,100 |
| 10-06-2025 | $120.60 | $120.04 | $121.03 | $119.14 | 502,300 |
| 09-06-2025 | $121.96 | $121.78 | $122.01 | $121.50 | 398,900 |
| 06-06-2025 | $121.52 | $121.52 | $122.12 | $121.07 | 513,900 |
| 05-06-2025 | $125.21 | $125.35 | $125.54 | $124.39 | 525,600 |
| 04-06-2025 | $126.99 | $126.08 | $127.28 | $125.92 | 610,400 |
| 03-06-2025 | $125.84 | $124.45 | $125.95 | $124.07 | 401,000 |
| 02-06-2025 | $125.82 | $124.17 | $125.89 | $123.62 | 558,900 |
Graphs are not available, please refer to the detailed table