Quotes and Market Data
Find a quote
WHEATON PRECIOUS METALS CORP
132.14 Down -5.29 (-4.00 %)
Delayed : 2025/10/27 17:40:00
- Previous close $137.43
- Opening $133.59
- Price Ask $132.08
- Price Bid $132.08
- Size Bid 1
- Size Ask 4
- Today High $135.67
- Today Low $130.02
- 52 Weeks High $160.44
- 52 Weeks Low $79.88
- Volume 1,088,666
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $132.14 | Down $ -0.02 | $132.14 | $132.14 | 243,400 |
| 03:59 PM | $132.16 | Up $0.10 | $132.18 | $132.04 | 47,100 |
| 03:58 PM | $132.06 | Up $0.00 | $132.09 | $132.03 | 22,000 |
| 03:57 PM | $132.06 | Up $0.04 | $132.10 | $132.03 | 14,800 |
| 03:56 PM | $132.02 | Down $ -0.04 | $132.12 | $132.02 | 16,900 |
| 03:55 PM | $132.06 | Up $0.29 | $132.08 | $131.74 | 14,700 |
| 03:54 PM | $131.77 | Up $0.04 | $131.83 | $131.75 | 7,600 |
| 03:53 PM | $131.73 | Up $0.20 | $131.76 | $131.52 | 11,100 |
| 03:52 PM | $131.53 | Down $ -0.02 | $131.59 | $131.52 | 3,800 |
| 03:51 PM | $131.55 | Down $ -0.01 | $131.60 | $131.52 | 5,000 |
| 03:50 PM | $131.56 | Down $ -0.03 | $131.79 | $131.52 | 18,000 |
| 03:49 PM | $131.59 | Down $ -0.06 | $131.66 | $131.57 | 4,700 |
| 03:48 PM | $131.65 | Up $0.12 | $131.66 | $131.52 | 6,100 |
| 03:47 PM | $131.53 | Down $ -0.06 | $131.58 | $131.52 | 3,200 |
| 03:46 PM | $131.59 | Down $ -0.09 | $131.71 | $131.59 | 3,500 |
| 03:45 PM | $131.68 | Down $ -0.13 | $131.78 | $131.68 | 6,900 |
| 03:44 PM | $131.81 | Up $0.08 | $131.85 | $131.75 | 4,600 |
| 03:43 PM | $131.73 | Down $ -0.04 | $131.76 | $131.73 | 900 |
| 03:42 PM | $131.77 | Up $0.06 | $131.77 | $131.72 | 4,500 |
| 03:41 PM | $131.71 | Down $ -0.04 | $131.77 | $131.70 | 3,000 |
| 03:40 PM | $131.75 | Up $0.03 | $131.78 | $131.72 | 2,200 |
| 03:39 PM | $131.72 | Up $0.03 | $131.72 | $131.66 | 3,600 |
| 03:38 PM | $131.69 | Up $0.00 | $131.71 | $131.64 | 2,000 |
| 03:37 PM | $131.69 | Down $ -0.09 | $131.77 | $131.69 | 3,600 |
| 03:36 PM | $131.78 | Down $0.00 | $131.79 | $131.71 | 2,300 |
| 03:35 PM | $131.78 | Up $0.07 | $131.79 | $131.70 | 1,300 |
| 03:34 PM | $131.71 | Down $ -0.07 | $131.82 | $131.71 | 2,500 |
| 03:33 PM | $131.78 | Up $0.03 | $131.91 | $131.76 | 9,000 |
| 03:32 PM | $131.75 | Up $0.01 | $131.78 | $131.73 | 1,400 |
| 03:31 PM | $131.74 | Up $0.00 | $131.75 | $131.74 | 1,700 |
| 03:30 PM | $131.74 | Up $0.02 | $131.77 | $131.65 | 3,100 |
| 03:29 PM | $131.72 | Down $ -0.07 | $131.79 | $131.66 | 2,600 |
| 03:28 PM | $131.79 | Up $0.01 | $131.82 | $131.78 | 1,400 |
| 03:27 PM | $131.78 | Down $ -0.10 | $131.87 | $131.78 | 1,600 |
| 03:26 PM | $131.88 | Up $0.01 | $131.88 | $131.88 | 300 |
| 03:25 PM | $131.87 | Down $ -0.06 | $132.03 | $131.87 | 7,400 |
| 03:24 PM | $131.93 | Up $0.02 | $131.99 | $131.92 | 2,700 |
| 03:23 PM | $131.91 | Down $ -0.03 | $131.98 | $131.88 | 1,400 |
| 03:22 PM | $131.94 | Up $0.02 | $131.94 | $131.94 | 100 |
| 03:21 PM | $131.92 | Down $ -0.03 | $131.93 | $131.92 | 900 |
| 03:20 PM | $131.95 | Down $ -0.06 | $132.02 | $131.95 | 3,100 |
| 03:19 PM | $132.01 | Down $ -0.05 | $132.09 | $132.01 | 2,100 |
| 03:18 PM | $132.06 | Down $ -0.09 | $132.13 | $132.01 | 3,300 |
| 03:17 PM | $132.15 | Down $ -0.02 | $132.20 | $132.12 | 1,100 |
| 03:16 PM | $132.17 | Down $ -0.09 | $132.24 | $132.17 | 1,900 |
| 03:15 PM | $132.26 | Down $ -0.01 | $132.30 | $132.22 | 500 |
| 03:14 PM | $132.27 | Up $0.19 | $132.27 | $132.12 | 1,000 |
| 03:13 PM | $132.08 | Down $ -0.02 | $132.09 | $132.08 | 600 |
| 03:12 PM | $132.10 | Down $ -0.06 | $132.17 | $132.10 | 1,500 |
| 03:11 PM | $132.16 | Down $ -0.12 | $132.27 | $132.04 | 6,500 |
| 03:10 PM | $132.28 | Up $0.02 | $132.28 | $132.20 | 1,000 |
| 03:09 PM | $132.26 | Up $0.04 | $132.26 | $132.18 | 1,100 |
| 03:08 PM | $132.22 | Up $0.04 | $132.27 | $132.19 | 700 |
| 03:07 PM | $132.18 | Up $0.00 | $132.18 | $132.18 | 100 |
| 03:06 PM | $132.18 | Down $ -0.04 | $132.27 | $132.16 | 1,100 |
| 03:05 PM | $132.22 | Up $0.03 | $132.25 | $132.21 | 600 |
| 03:04 PM | $132.20 | Down $ -0.05 | $132.23 | $132.15 | 800 |
| 03:03 PM | $132.24 | Down $ -0.02 | $132.25 | $132.24 | 700 |
| 03:02 PM | $132.26 | Up $0.11 | $132.28 | $132.11 | 2,000 |
| 03:01 PM | $132.15 | Up $0.11 | $132.16 | $132.10 | 1,200 |
| 03:00 PM | $132.04 | Down $ -0.17 | $132.24 | $132.00 | 2,000 |
| 02:59 PM | $132.21 | Down $ -0.01 | $132.30 | $132.21 | 1,900 |
| 02:58 PM | $132.22 | Down $ -0.12 | $132.30 | $132.22 | 1,000 |
| 02:57 PM | $132.34 | Down $ -0.09 | $132.37 | $132.34 | 500 |
| 02:56 PM | $132.43 | Up $0.13 | $132.43 | $132.26 | 4,600 |
| 02:55 PM | $132.30 | Up $0.00 | $132.36 | $132.26 | 1,300 |
| 02:54 PM | $132.30 | Down $ -0.07 | $132.40 | $132.30 | 2,200 |
| 02:53 PM | $132.37 | Down $ -0.01 | $132.37 | $132.37 | 600 |
| 02:52 PM | $132.38 | Up $0.00 | $132.42 | $132.36 | 3,800 |
| 02:51 PM | $132.38 | Up $0.05 | $132.42 | $132.35 | 2,000 |
| 02:50 PM | $132.33 | Down $ -0.11 | $132.38 | $132.33 | 1,800 |
| 02:49 PM | $132.44 | Up $0.03 | $132.44 | $132.39 | 900 |
| 02:48 PM | $132.41 | Up $0.02 | $132.41 | $132.36 | 700 |
| 02:47 PM | $132.39 | Up $0.14 | $132.40 | $132.26 | 3,600 |
| 02:46 PM | $132.25 | Up $0.05 | $132.25 | $132.25 | 100 |
| 02:45 PM | $132.20 | Down $ -0.07 | $132.26 | $132.20 | 1,400 |
| 02:44 PM | $132.27 | Down $ -0.02 | $132.30 | $132.27 | 1,600 |
| 02:43 PM | $132.29 | Down $ -0.01 | $132.36 | $132.29 | 500 |
| 02:42 PM | $132.30 | Up $0.13 | $132.30 | $132.18 | 700 |
| 02:41 PM | $132.17 | Down $ -0.09 | $132.19 | $132.13 | 1,500 |
| 02:39 PM | $132.26 | Up $0.00 | $132.26 | $132.21 | 1,000 |
| 02:39 PM | $132.26 | Up $0.00 | $132.26 | $132.21 | 0 |
| 02:38 PM | $132.26 | Down $ -0.03 | $132.26 | $132.25 | 200 |
| 02:37 PM | $132.29 | Down $ -0.01 | $132.37 | $132.28 | 2,300 |
| 02:36 PM | $132.30 | Down $ -0.04 | $132.35 | $132.30 | 400 |
| 02:35 PM | $132.35 | Up $0.01 | $132.35 | $132.30 | 500 |
| 02:34 PM | $132.33 | Up $0.05 | $132.33 | $132.28 | 500 |
| 02:33 PM | $132.28 | Up $0.01 | $132.32 | $132.28 | 600 |
| 02:32 PM | $132.27 | Down $ -0.02 | $132.28 | $132.25 | 300 |
| 02:31 PM | $132.29 | Down $ -0.08 | $132.45 | $132.26 | 3,300 |
| 02:30 PM | $132.37 | Up $0.13 | $132.41 | $132.27 | 1,700 |
| 02:29 PM | $132.24 | Down $ -0.03 | $132.31 | $132.24 | 600 |
| 02:28 PM | $132.27 | Down $ -0.03 | $132.30 | $132.25 | 400 |
| 02:27 PM | $132.30 | Up $0.03 | $132.31 | $132.25 | 400 |
| 02:26 PM | $132.27 | Up $0.06 | $132.27 | $132.20 | 1,100 |
| 02:25 PM | $132.21 | Up $0.09 | $132.21 | $132.14 | 1,000 |
| 02:24 PM | $132.12 | Down $ -0.07 | $132.19 | $132.12 | 200 |
| 02:23 PM | $132.20 | Down $ -0.12 | $132.37 | $132.18 | 800 |
| 02:22 PM | $132.31 | Down $ -0.09 | $132.37 | $132.31 | 800 |
| 02:21 PM | $132.40 | Down $ -0.06 | $132.44 | $132.40 | 600 |
| 02:20 PM | $132.46 | Down $ -0.12 | $132.57 | $132.46 | 1,400 |
| 02:19 PM | $132.58 | Down $ -0.06 | $132.65 | $132.58 | 1,300 |
| 02:18 PM | $132.64 | Up $0.11 | $132.65 | $132.55 | 1,700 |
| 02:16 PM | $132.53 | Down $ -0.08 | $132.58 | $132.53 | 400 |
| 02:16 PM | $132.53 | Up $0.00 | $132.58 | $132.53 | 0 |
| 02:15 PM | $132.61 | Down $ -0.07 | $132.64 | $132.61 | 900 |
| 02:14 PM | $132.68 | Up $0.00 | $132.72 | $132.68 | 400 |
| 02:13 PM | $132.68 | Up $0.09 | $132.68 | $132.55 | 2,000 |
| 02:12 PM | $132.59 | Up $0.12 | $132.60 | $132.51 | 600 |
| 02:11 PM | $132.47 | Up $0.02 | $132.48 | $132.47 | 200 |
| 02:10 PM | $132.45 | Down $ -0.15 | $132.59 | $132.45 | 1,000 |
| 02:09 PM | $132.60 | Down $ -0.01 | $132.62 | $132.50 | 3,300 |
| 02:08 PM | $132.61 | Up $0.02 | $132.66 | $132.60 | 800 |
| 02:07 PM | $132.59 | Down $ -0.03 | $132.59 | $132.59 | 100 |
| 02:06 PM | $132.62 | Up $0.02 | $132.66 | $132.59 | 2,200 |
| 02:05 PM | $132.60 | Down $ -0.03 | $132.60 | $132.60 | 500 |
| 02:04 PM | $132.64 | Up $0.13 | $132.64 | $132.50 | 1,500 |
| 02:03 PM | $132.50 | Up $0.05 | $132.54 | $132.40 | 1,000 |
| 02:02 PM | $132.45 | Down $ -0.07 | $132.55 | $132.45 | 2,100 |
| 02:01 PM | $132.52 | Down $ -0.02 | $132.58 | $132.52 | 500 |
| 02:00 PM | $132.54 | Up $0.01 | $132.58 | $132.49 | 600 |
| 01:59 PM | $132.53 | Up $0.03 | $132.55 | $132.50 | 900 |
| 01:58 PM | $132.50 | Down $ -0.08 | $132.56 | $132.50 | 1,700 |
| 01:57 PM | $132.58 | Up $0.10 | $132.58 | $132.47 | 1,100 |
| 01:56 PM | $132.48 | Down $ -0.03 | $132.57 | $132.46 | 1,100 |
| 01:55 PM | $132.51 | Up $0.04 | $132.51 | $132.50 | 200 |
| 01:54 PM | $132.47 | Up $0.02 | $132.54 | $132.47 | 500 |
| 01:53 PM | $132.45 | Down $ -0.03 | $132.47 | $132.45 | 1,200 |
| 01:52 PM | $132.48 | Down $ -0.01 | $132.54 | $132.48 | 300 |
| 01:51 PM | $132.49 | Up $0.00 | $132.49 | $132.49 | 100 |
| 01:50 PM | $132.49 | Down $ -0.06 | $132.49 | $132.49 | 100 |
| 01:49 PM | $132.55 | Up $0.09 | $132.55 | $132.47 | 1,900 |
| 01:48 PM | $132.46 | Down $ -0.08 | $132.60 | $132.46 | 1,900 |
| 01:46 PM | $132.54 | Up $0.06 | $132.60 | $132.52 | 1,200 |
| 01:46 PM | $132.54 | Up $0.00 | $132.60 | $132.52 | 0 |
| 01:45 PM | $132.48 | Down $ -0.05 | $132.48 | $132.48 | 100 |
| 01:43 PM | $132.53 | Up $0.04 | $132.60 | $132.49 | 1,700 |
| 01:43 PM | $132.53 | Up $0.00 | $132.60 | $132.49 | 0 |
| 01:42 PM | $132.49 | Up $0.01 | $132.52 | $132.45 | 1,600 |
| 01:40 PM | $132.48 | Down $ -0.01 | $132.55 | $132.47 | 1,000 |
| 01:40 PM | $132.48 | Up $0.00 | $132.55 | $132.47 | 0 |
| 01:39 PM | $132.49 | Up $0.10 | $132.53 | $132.38 | 1,300 |
| 01:37 PM | $132.39 | Down $ -0.01 | $132.42 | $132.39 | 700 |
| 01:37 PM | $132.39 | Up $0.00 | $132.42 | $132.39 | 0 |
| 01:36 PM | $132.40 | Down $ -0.10 | $132.44 | $132.40 | 200 |
| 01:35 PM | $132.50 | Up $0.10 | $132.51 | $132.38 | 900 |
| 01:34 PM | $132.40 | Down $ -0.05 | $132.44 | $132.40 | 200 |
| 01:33 PM | $132.45 | Down $ -0.02 | $132.47 | $132.45 | 600 |
| 01:32 PM | $132.47 | Down $ -0.08 | $132.55 | $132.47 | 500 |
| 01:31 PM | $132.55 | Down $ -0.11 | $132.65 | $132.55 | 1,000 |
| 01:29 PM | $132.66 | Down $ -0.06 | $132.72 | $132.66 | 2,900 |
| 01:29 PM | $132.66 | Up $0.00 | $132.72 | $132.66 | 0 |
| 01:28 PM | $132.72 | Up $0.08 | $132.72 | $132.67 | 600 |
| 01:26 PM | $132.64 | Up $0.10 | $132.74 | $132.61 | 3,000 |
| 01:26 PM | $132.64 | Up $0.00 | $132.74 | $132.61 | 0 |
| 01:25 PM | $132.54 | Down $ -0.08 | $132.59 | $132.54 | 300 |
| 01:24 PM | $132.62 | Up $0.19 | $132.62 | $132.39 | 3,600 |
| 01:22 PM | $132.43 | Down $ -0.01 | $132.43 | $132.42 | 200 |
| 01:22 PM | $132.43 | Up $0.00 | $132.43 | $132.42 | 0 |
| 01:21 PM | $132.44 | Down $ -0.17 | $132.54 | $132.44 | 1,100 |
| 01:20 PM | $132.61 | Up $0.06 | $132.61 | $132.48 | 1,400 |
| 01:19 PM | $132.55 | Up $0.05 | $132.55 | $132.50 | 700 |
| 01:18 PM | $132.50 | Up $0.08 | $132.50 | $132.44 | 600 |
| 01:17 PM | $132.42 | Down $ -0.09 | $132.50 | $132.39 | 2,800 |
| 01:15 PM | $132.51 | Down $ -0.06 | $132.54 | $132.51 | 600 |
| 01:15 PM | $132.51 | Up $0.00 | $132.54 | $132.51 | 0 |
| 01:14 PM | $132.57 | Down $ -0.04 | $132.64 | $132.57 | 1,700 |
| 01:13 PM | $132.61 | Down $ -0.05 | $132.61 | $132.60 | 400 |
| 01:11 PM | $132.67 | Up $0.01 | $132.72 | $132.60 | 2,200 |
| 01:11 PM | $132.67 | Up $0.00 | $132.72 | $132.60 | 0 |
| 01:10 PM | $132.65 | Up $0.00 | $132.66 | $132.65 | 800 |
| 01:09 PM | $132.65 | Up $0.14 | $132.66 | $132.54 | 600 |
| 01:08 PM | $132.51 | Down $ -0.09 | $132.59 | $132.51 | 700 |
| 01:07 PM | $132.60 | Down $ -0.12 | $132.68 | $132.60 | 1,300 |
| 01:06 PM | $132.72 | Up $0.04 | $132.72 | $132.72 | 100 |
| 01:05 PM | $132.68 | Up $0.02 | $132.75 | $132.65 | 600 |
| 01:03 PM | $132.66 | Down $ -0.04 | $132.66 | $132.60 | 2,400 |
| 01:03 PM | $132.66 | Up $0.00 | $132.66 | $132.60 | 0 |
| 01:02 PM | $132.70 | Up $0.02 | $132.74 | $132.64 | 1,100 |
| 01:01 PM | $132.68 | Up $0.00 | $132.68 | $132.68 | 100 |
| 12:59 PM | $132.68 | Up $0.06 | $132.68 | $132.63 | 600 |
| 12:59 PM | $132.68 | Up $0.00 | $132.68 | $132.63 | 0 |
| 12:57 PM | $132.62 | Down $ -0.07 | $132.70 | $132.53 | 2,300 |
| 12:57 PM | $132.62 | Up $0.00 | $132.70 | $132.53 | 0 |
| 12:56 PM | $132.69 | Up $0.16 | $132.73 | $132.51 | 1,300 |
| 12:55 PM | $132.53 | Up $0.04 | $132.61 | $132.52 | 1,600 |
| 12:54 PM | $132.49 | Down $ -0.04 | $132.56 | $132.49 | 1,900 |
| 12:53 PM | $132.53 | Down $ -0.04 | $132.54 | $132.53 | 700 |
| 12:52 PM | $132.57 | Up $0.03 | $132.57 | $132.51 | 300 |
| 12:51 PM | $132.54 | Up $0.03 | $132.57 | $132.45 | 300 |
| 12:50 PM | $132.51 | Down $ -0.02 | $132.53 | $132.51 | 400 |
| 12:49 PM | $132.53 | Down $ -0.05 | $132.65 | $132.53 | 1,200 |
| 12:48 PM | $132.58 | Down $ -0.05 | $132.66 | $132.52 | 2,300 |
| 12:47 PM | $132.63 | Down $ -0.03 | $132.70 | $132.58 | 1,500 |
| 12:46 PM | $132.66 | Down $ -0.05 | $132.68 | $132.66 | 200 |
| 12:45 PM | $132.71 | Up $0.03 | $132.76 | $132.69 | 1,000 |
| 12:44 PM | $132.68 | Down $ -0.07 | $132.68 | $132.68 | 300 |
| 12:43 PM | $132.75 | Up $0.00 | $132.75 | $132.72 | 500 |
| 12:42 PM | $132.75 | Down $ -0.05 | $132.84 | $132.75 | 1,300 |
| 12:41 PM | $132.80 | Down $ -0.01 | $132.88 | $132.80 | 700 |
| 12:40 PM | $132.81 | Down $ -0.11 | $132.93 | $132.81 | 1,800 |
| 12:39 PM | $132.92 | Up $0.08 | $132.96 | $132.92 | 400 |
| 12:38 PM | $132.84 | Up $0.00 | $132.91 | $132.84 | 600 |
| 12:37 PM | $132.84 | Up $0.02 | $132.84 | $132.79 | 3,300 |
| 12:36 PM | $132.82 | Up $0.08 | $132.82 | $132.72 | 2,200 |
| 12:35 PM | $132.74 | Up $0.02 | $132.74 | $132.68 | 1,000 |
| 12:34 PM | $132.72 | Up $0.01 | $132.72 | $132.72 | 100 |
| 12:33 PM | $132.71 | Down $ -0.03 | $132.74 | $132.71 | 1,200 |
| 12:32 PM | $132.74 | Up $0.09 | $132.77 | $132.61 | 1,500 |
| 12:31 PM | $132.65 | Down $ -0.10 | $132.65 | $132.65 | 200 |
| 12:30 PM | $132.75 | Down $ -0.06 | $132.84 | $132.67 | 2,400 |
| 12:29 PM | $132.81 | Down $ -0.12 | $132.94 | $132.81 | 700 |
| 12:28 PM | $132.93 | Up $0.02 | $132.93 | $132.83 | 1,000 |
| 12:27 PM | $132.91 | Down $ -0.10 | $132.95 | $132.91 | 400 |
| 12:26 PM | $133.01 | Down $ -0.06 | $133.10 | $133.01 | 900 |
| 12:25 PM | $133.07 | Up $0.04 | $133.14 | $133.07 | 1,900 |
| 12:24 PM | $133.03 | Up $0.08 | $133.03 | $132.91 | 1,500 |
| 12:23 PM | $132.95 | Up $0.02 | $132.95 | $132.95 | 200 |
| 12:22 PM | $132.93 | Up $0.19 | $132.93 | $132.77 | 700 |
| 12:21 PM | $132.74 | Down $ -0.05 | $132.74 | $132.64 | 600 |
| 12:20 PM | $132.79 | Up $0.15 | $132.79 | $132.73 | 600 |
| 12:19 PM | $132.64 | Down $ -0.06 | $132.74 | $132.64 | 1,700 |
| 12:18 PM | $132.70 | Up $0.23 | $132.71 | $132.44 | 1,200 |
| 12:17 PM | $132.47 | Down $ -0.08 | $132.57 | $132.47 | 800 |
| 12:16 PM | $132.55 | Up $0.01 | $132.55 | $132.51 | 500 |
| 12:15 PM | $132.54 | Up $0.15 | $132.54 | $132.42 | 1,200 |
| 12:14 PM | $132.39 | Up $0.04 | $132.50 | $132.39 | 700 |
| 12:13 PM | $132.35 | Down $ -0.10 | $132.48 | $132.35 | 1,000 |
| 12:12 PM | $132.45 | Up $0.24 | $132.45 | $132.28 | 800 |
| 12:11 PM | $132.21 | Up $0.10 | $132.21 | $132.21 | 200 |
| 12:10 PM | $132.11 | Up $0.10 | $132.11 | $131.89 | 700 |
| 12:09 PM | $132.01 | Up $0.20 | $132.01 | $131.89 | 1,400 |
| 12:08 PM | $131.81 | Down $ -0.11 | $131.87 | $131.81 | 900 |
| 12:07 PM | $131.92 | Down $ -0.07 | $131.95 | $131.88 | 1,000 |
| 12:06 PM | $131.99 | Up $0.09 | $131.99 | $131.98 | 200 |
| 12:05 PM | $131.90 | Up $0.09 | $131.90 | $131.88 | 800 |
| 12:04 PM | $131.81 | Up $0.04 | $131.81 | $131.77 | 1,700 |
| 12:03 PM | $131.77 | Up $0.11 | $131.77 | $131.77 | 300 |
| 12:02 PM | $131.66 | Up $0.01 | $131.67 | $131.66 | 500 |
| 12:01 PM | $131.65 | Down $ -0.21 | $131.74 | $131.65 | 500 |
| 12:00 PM | $131.86 | Up $0.10 | $131.86 | $131.75 | 1,900 |
| 11:59 AM | $131.76 | Up $0.02 | $131.76 | $131.66 | 1,600 |
| 11:58 AM | $131.74 | Down $ -0.04 | $131.88 | $131.74 | 2,500 |
| 11:57 AM | $131.78 | Up $0.26 | $131.78 | $131.78 | 100 |
| 11:56 AM | $131.52 | Up $0.17 | $131.52 | $131.45 | 300 |
| 11:55 AM | $131.35 | Down $ -0.01 | $131.35 | $131.30 | 800 |
| 11:54 AM | $131.36 | Up $0.12 | $131.36 | $131.26 | 600 |
| 11:53 AM | $131.24 | Up $0.30 | $131.24 | $131.05 | 1,600 |
| 11:52 AM | $130.94 | Down $ -0.03 | $130.94 | $130.89 | 700 |
| 11:51 AM | $130.97 | Up $0.22 | $130.98 | $130.75 | 1,700 |
| 11:50 AM | $130.75 | Down $ -0.02 | $130.86 | $130.69 | 3,100 |
| 11:49 AM | $130.77 | Down $ -0.16 | $131.02 | $130.75 | 1,600 |
| 11:48 AM | $130.93 | Up $0.18 | $130.94 | $130.75 | 1,900 |
| 11:47 AM | $130.75 | Up $0.21 | $130.75 | $130.52 | 2,000 |
| 11:46 AM | $130.54 | Up $0.24 | $130.65 | $130.29 | 2,300 |
| 11:45 AM | $130.30 | Up $0.12 | $130.34 | $130.21 | 3,100 |
| 11:44 AM | $130.18 | Up $0.02 | $130.27 | $130.17 | 700 |
| 11:43 AM | $130.16 | Up $0.06 | $130.22 | $130.10 | 3,000 |
| 11:42 AM | $130.10 | Down $ -0.14 | $130.24 | $130.10 | 2,400 |
| 11:41 AM | $130.24 | Down $ -0.05 | $130.43 | $130.24 | 2,200 |
| 11:40 AM | $130.29 | Down $ -0.03 | $130.33 | $130.29 | 1,000 |
| 11:39 AM | $130.32 | Up $0.14 | $130.39 | $130.19 | 7,500 |
| 11:38 AM | $130.18 | Down $ -0.06 | $130.22 | $130.16 | 1,900 |
| 11:37 AM | $130.24 | Down $ -0.03 | $130.26 | $130.24 | 900 |
| 11:36 AM | $130.27 | Down $ -0.09 | $130.29 | $130.24 | 2,800 |
| 11:35 AM | $130.36 | Up $0.13 | $130.36 | $130.16 | 4,300 |
| 11:34 AM | $130.23 | Up $0.00 | $130.26 | $130.19 | 1,000 |
| 11:33 AM | $130.23 | Down $ -0.03 | $130.26 | $130.21 | 400 |
| 11:32 AM | $130.26 | Down $ -0.12 | $130.51 | $130.21 | 4,300 |
| 11:31 AM | $130.37 | Down $ -0.10 | $130.43 | $130.35 | 700 |
| 11:30 AM | $130.47 | Up $0.03 | $130.55 | $130.41 | 3,400 |
| 11:29 AM | $130.44 | Up $0.02 | $130.50 | $130.38 | 1,900 |
| 11:28 AM | $130.42 | Up $0.32 | $130.42 | $130.04 | 8,400 |
| 11:27 AM | $130.10 | Down $ -0.15 | $130.20 | $130.09 | 8,600 |
| 11:26 AM | $130.25 | Up $0.06 | $130.25 | $130.15 | 1,600 |
| 11:25 AM | $130.19 | Down $ -0.05 | $130.30 | $130.19 | 2,300 |
| 11:24 AM | $130.24 | Down $0.00 | $130.26 | $130.17 | 1,100 |
| 11:23 AM | $130.24 | Down $ -0.03 | $130.36 | $130.19 | 3,400 |
| 11:22 AM | $130.27 | Up $0.07 | $130.37 | $130.19 | 4,200 |
| 11:21 AM | $130.20 | Up $0.03 | $130.20 | $130.18 | 400 |
| 11:20 AM | $130.17 | Up $0.00 | $130.32 | $130.16 | 2,300 |
| 11:19 AM | $130.17 | Down $ -0.01 | $130.30 | $130.16 | 2,300 |
| 11:18 AM | $130.18 | Up $0.08 | $130.23 | $130.04 | 4,900 |
| 11:17 AM | $130.11 | Down $ -0.09 | $130.18 | $130.08 | 6,900 |
| 11:16 AM | $130.19 | Down $ -0.23 | $130.40 | $130.17 | 2,900 |
| 11:15 AM | $130.42 | Down $ -0.22 | $130.59 | $130.39 | 1,600 |
| 11:14 AM | $130.64 | Up $0.35 | $130.69 | $130.35 | 1,300 |
| 11:13 AM | $130.29 | Up $0.05 | $130.34 | $130.28 | 900 |
| 11:12 AM | $130.24 | Down $ -0.05 | $130.29 | $130.22 | 800 |
| 11:11 AM | $130.29 | Up $0.04 | $130.37 | $130.18 | 1,700 |
| 11:10 AM | $130.25 | Down $ -0.03 | $130.43 | $130.23 | 3,300 |
| 11:09 AM | $130.28 | Up $0.20 | $130.28 | $130.02 | 2,100 |
| 11:08 AM | $130.08 | Down $ -0.24 | $130.22 | $130.08 | 1,100 |
| 11:07 AM | $130.32 | Up $0.01 | $130.32 | $130.22 | 1,600 |
| 11:06 AM | $130.31 | Up $0.06 | $130.38 | $130.19 | 2,200 |
| 11:05 AM | $130.25 | Down $ -0.11 | $130.45 | $130.24 | 2,300 |
| 11:04 AM | $130.36 | Up $0.08 | $130.43 | $130.27 | 1,100 |
| 11:03 AM | $130.28 | Up $0.01 | $130.43 | $130.24 | 5,000 |
| 11:02 AM | $130.27 | Up $0.07 | $130.28 | $130.13 | 3,000 |
| 11:01 AM | $130.20 | Down $ -0.05 | $130.25 | $130.07 | 2,000 |
| 11:00 AM | $130.25 | Down $ -0.36 | $130.58 | $130.18 | 3,200 |
| 10:59 AM | $130.61 | Up $0.05 | $130.64 | $130.48 | 1,000 |
| 10:58 AM | $130.56 | Up $0.00 | $130.60 | $130.49 | 1,000 |
| 10:57 AM | $130.56 | Down $ -0.25 | $130.71 | $130.56 | 800 |
| 10:56 AM | $130.80 | Down $ -0.05 | $130.84 | $130.60 | 2,700 |
| 10:55 AM | $130.85 | Down $ -0.08 | $130.90 | $130.84 | 3,000 |
| 10:54 AM | $130.93 | Down $ -0.04 | $130.93 | $130.89 | 200 |
| 10:53 AM | $130.97 | Up $0.14 | $130.97 | $130.75 | 1,900 |
| 10:52 AM | $130.83 | Down $ -0.05 | $130.95 | $130.83 | 900 |
| 10:51 AM | $130.88 | Up $0.01 | $130.88 | $130.78 | 500 |
| 10:50 AM | $130.87 | Up $0.14 | $130.97 | $130.77 | 2,200 |
| 10:49 AM | $130.73 | Up $0.23 | $130.84 | $130.45 | 4,000 |
| 10:48 AM | $130.50 | Down $ -0.06 | $130.50 | $130.44 | 1,200 |
| 10:47 AM | $130.56 | Up $0.11 | $130.67 | $130.37 | 2,600 |
| 10:46 AM | $130.45 | Up $0.09 | $130.45 | $130.17 | 2,500 |
| 10:45 AM | $130.36 | Up $0.01 | $130.42 | $130.24 | 1,400 |
| 10:44 AM | $130.35 | Up $0.16 | $130.39 | $130.20 | 2,200 |
| 10:43 AM | $130.18 | Down $ -0.20 | $130.38 | $130.15 | 2,700 |
| 10:42 AM | $130.38 | Down $ -0.05 | $130.52 | $130.38 | 2,600 |
| 10:41 AM | $130.43 | Down $ -0.17 | $130.60 | $130.42 | 1,300 |
| 10:40 AM | $130.61 | Up $0.19 | $130.63 | $130.38 | 2,800 |
| 10:39 AM | $130.41 | Down $ -0.02 | $130.64 | $130.41 | 3,200 |
| 10:38 AM | $130.43 | Down $ -0.01 | $130.52 | $130.39 | 600 |
| 10:37 AM | $130.44 | Down $ -0.10 | $130.56 | $130.38 | 2,900 |
| 10:36 AM | $130.54 | Down $ -0.14 | $130.80 | $130.54 | 1,000 |
| 10:35 AM | $130.68 | Down $ -0.18 | $130.83 | $130.49 | 1,500 |
| 10:34 AM | $130.86 | Up $0.01 | $130.89 | $130.75 | 1,600 |
| 10:33 AM | $130.86 | Down $ -0.15 | $130.94 | $130.83 | 1,300 |
| 10:32 AM | $131.01 | Up $0.50 | $131.01 | $130.46 | 2,300 |
| 10:31 AM | $130.51 | Down $ -0.34 | $130.72 | $130.47 | 2,600 |
| 10:30 AM | $130.85 | Up $0.00 | $130.91 | $130.79 | 2,000 |
| 10:29 AM | $130.84 | Down $ -0.49 | $131.27 | $130.84 | 3,100 |
| 10:28 AM | $131.33 | Up $0.44 | $131.33 | $130.71 | 2,000 |
| 10:27 AM | $130.89 | Up $0.17 | $130.96 | $130.69 | 2,900 |
| 10:26 AM | $130.72 | Down $ -0.24 | $130.86 | $130.64 | 2,100 |
| 10:25 AM | $130.96 | Down $ -0.05 | $130.96 | $130.72 | 4,300 |
| 10:24 AM | $131.01 | Up $0.06 | $131.19 | $130.80 | 2,200 |
| 10:23 AM | $130.95 | Up $0.12 | $131.10 | $130.92 | 1,500 |
| 10:22 AM | $130.83 | Down $ -0.45 | $131.11 | $130.83 | 1,700 |
| 10:21 AM | $131.28 | Up $0.00 | $131.45 | $131.18 | 2,600 |
| 10:20 AM | $131.28 | Down $ -0.18 | $131.33 | $131.28 | 500 |
| 10:19 AM | $131.46 | Down $ -0.08 | $131.54 | $131.42 | 2,500 |
| 10:18 AM | $131.54 | Up $0.30 | $131.54 | $131.19 | 4,600 |
| 10:17 AM | $131.24 | Down $ -0.13 | $131.34 | $131.24 | 800 |
| 10:16 AM | $131.37 | Down $ -0.25 | $131.71 | $131.37 | 1,600 |
| 10:15 AM | $131.62 | Down $ -0.23 | $131.77 | $131.52 | 2,300 |
| 10:14 AM | $131.85 | Down $ -0.12 | $132.02 | $131.78 | 1,500 |
| 10:13 AM | $131.97 | Down $ -0.16 | $132.06 | $131.88 | 3,000 |
| 10:12 AM | $132.13 | Down $ -0.24 | $132.37 | $132.10 | 3,800 |
| 10:11 AM | $132.37 | Up $0.13 | $132.37 | $132.37 | 400 |
| 10:10 AM | $132.24 | Down $ -0.15 | $132.39 | $132.24 | 1,700 |
| 10:09 AM | $132.39 | Up $0.25 | $132.39 | $132.18 | 1,200 |
| 10:08 AM | $132.14 | Down $ -0.43 | $132.51 | $132.11 | 1,900 |
| 10:07 AM | $132.57 | Down $ -0.32 | $132.78 | $132.50 | 900 |
| 10:06 AM | $132.89 | Down $ -0.60 | $133.30 | $132.89 | 2,200 |
| 10:05 AM | $133.49 | Up $0.17 | $133.49 | $133.21 | 2,800 |
| 10:04 AM | $133.32 | Down $ -0.09 | $133.41 | $133.32 | 300 |
| 10:03 AM | $133.41 | Down $ -0.16 | $133.55 | $133.25 | 4,100 |
| 10:02 AM | $133.57 | Down $ -0.32 | $133.82 | $133.53 | 1,700 |
| 10:01 AM | $133.89 | Up $0.45 | $133.89 | $133.52 | 1,800 |
| 10:00 AM | $133.44 | Down $ -0.03 | $133.56 | $133.44 | 1,200 |
| 09:59 AM | $133.47 | Up $0.00 | $133.68 | $133.46 | 3,000 |
| 09:58 AM | $133.47 | Up $0.01 | $133.47 | $133.47 | 300 |
| 09:57 AM | $133.46 | Down $ -0.12 | $133.64 | $133.42 | 2,700 |
| 09:56 AM | $133.58 | Down $ -0.05 | $133.67 | $133.43 | 1,600 |
| 09:55 AM | $133.63 | Down $ -0.09 | $133.71 | $133.63 | 800 |
| 09:54 AM | $133.72 | Down $ -0.14 | $133.90 | $133.71 | 4,400 |
| 09:53 AM | $133.86 | Up $0.06 | $134.06 | $133.84 | 1,400 |
| 09:52 AM | $133.80 | Up $0.08 | $133.86 | $133.64 | 5,300 |
| 09:51 AM | $133.72 | Down $ -0.11 | $133.74 | $133.49 | 2,000 |
| 09:50 AM | $133.83 | Up $0.08 | $134.15 | $133.83 | 3,400 |
| 09:49 AM | $133.75 | Down $ -0.09 | $133.84 | $133.67 | 1,500 |
| 09:48 AM | $133.84 | Up $0.20 | $133.84 | $133.54 | 1,300 |
| 09:47 AM | $133.64 | Down $ -0.36 | $134.02 | $133.64 | 1,600 |
| 09:46 AM | $134.00 | Down $ -0.06 | $134.14 | $134.00 | 2,700 |
| 09:45 AM | $134.06 | Down $ -0.29 | $134.41 | $134.06 | 8,000 |
| 09:44 AM | $134.35 | Up $0.19 | $134.37 | $134.31 | 1,200 |
| 09:43 AM | $134.16 | Down $ -0.11 | $134.24 | $134.08 | 2,900 |
| 09:42 AM | $134.27 | Down $ -0.09 | $134.38 | $134.14 | 1,300 |
| 09:41 AM | $134.36 | Down $ -0.22 | $134.83 | $134.36 | 3,300 |
| 09:40 AM | $134.58 | Down $ -0.11 | $134.67 | $134.58 | 500 |
| 09:39 AM | $134.69 | Down $ -0.25 | $134.98 | $134.68 | 800 |
| 09:38 AM | $134.94 | Down $ -0.24 | $135.07 | $134.89 | 2,500 |
| 09:37 AM | $135.18 | Down $ -0.07 | $135.33 | $135.17 | 1,800 |
| 09:36 AM | $135.25 | Up $0.25 | $135.31 | $134.87 | 1,800 |
| 09:35 AM | $135.00 | Down $ -0.66 | $135.45 | $134.91 | 4,000 |
| 09:34 AM | $135.66 | Up $0.38 | $135.67 | $135.44 | 900 |
| 09:33 AM | $135.28 | Up $0.31 | $135.42 | $134.85 | 500 |
| 09:32 AM | $134.96 | Up $1.64 | $134.96 | $133.31 | 3,100 |
| 09:31 AM | $133.32 | Down $ -0.26 | $134.05 | $133.32 | 2,000 |
| 09:30 AM | $133.58 | Down $ -3.85 | $133.75 | $133.16 | 5,900 |
| Previous close | $137.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-10-2025 | $132.14 | $131.77 | $133.14 | $131.52 | 735,500 |
| 24-10-2025 | $137.43 | $137.63 | $138.08 | $136.17 | 473,100 |
| 23-10-2025 | $137.36 | $136.36 | $137.92 | $136.11 | 523,300 |
| 22-10-2025 | $135.87 | $132.84 | $136.68 | $132.12 | 566,200 |
| 21-10-2025 | $134.31 | $135.15 | $135.43 | $132.91 | 730,900 |
| 20-10-2025 | $147.95 | $149.58 | $149.58 | $147.92 | 460,800 |
| 17-10-2025 | $146.50 | $146.13 | $147.46 | $144.79 | 477,500 |
| 16-10-2025 | $159.41 | $159.27 | $160.44 | $158.15 | 374,700 |
| 15-10-2025 | $154.88 | $154.84 | $155.52 | $153.41 | 577,100 |
| 14-10-2025 | $152.16 | $153.20 | $153.76 | $151.36 | 660,000 |
| 10-10-2025 | $147.64 | $147.40 | $148.06 | $146.52 | 483,600 |
| 09-10-2025 | $144.98 | $146.53 | $146.66 | $143.81 | 615,500 |
| 08-10-2025 | $149.62 | $150.74 | $151.07 | $148.14 | 581,900 |
| 07-10-2025 | $151.12 | $150.43 | $151.40 | $150.07 | 399,200 |
| 06-10-2025 | $153.18 | $154.34 | $154.38 | $153.11 | 445,400 |
| 03-10-2025 | $152.98 | $153.76 | $153.83 | $152.73 | 398,200 |
| 02-10-2025 | $153.32 | $148.55 | $153.46 | $148.51 | 460,800 |
| 01-10-2025 | $155.42 | $156.61 | $156.61 | $154.59 | 486,100 |
| 30-09-2025 | $155.74 | $154.72 | $155.96 | $154.45 | 622,100 |
| 29-09-2025 | $153.85 | $155.05 | $155.94 | $153.69 | 488,200 |
| 26-09-2025 | $152.01 | $150.90 | $152.21 | $150.63 | 714,900 |
| 25-09-2025 | $149.71 | $148.77 | $149.90 | $148.53 | 468,600 |
| 24-09-2025 | $146.34 | $147.51 | $147.99 | $146.30 | 476,900 |
| 23-09-2025 | $149.01 | $149.14 | $149.95 | $148.09 | 815,600 |
| 22-09-2025 | $148.89 | $148.00 | $149.35 | $147.82 | 737,600 |
| 19-09-2025 | $148.53 | $146.18 | $149.00 | $146.17 | 1,384,900 |
| 18-09-2025 | $144.56 | $142.70 | $144.71 | $142.22 | 526,500 |
| 17-09-2025 | $144.71 | $145.32 | $146.46 | $143.09 | 1,046,100 |
| 16-09-2025 | $144.78 | $144.72 | $145.91 | $144.53 | 1,233,400 |
| 15-09-2025 | $148.38 | $148.56 | $149.06 | $147.31 | 375,900 |
Graphs are not available, please refer to the detailed table