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