Quotes and Market Data
Find a quote
WHEATON PRECIOUS METALS CORP
144.68 Up 1.00 (0.69 %)
Delayed : 2025/11/18 14:17:42
- Previous close $143.68
- Opening $143.68
- Price Ask $144.55
- Price Bid $144.55
- Size Bid 1
- Size Ask 1
- Today High $145.79
- Today Low $142.74
- 52 Weeks High $160.44
- 52 Weeks Low $79.88
- Volume 172,131
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:17 PM | $144.68 | Down $ -0.04 | $144.68 | $144.58 | 400 |
| 02:16 PM | $144.72 | Down $ -0.01 | $144.72 | $144.72 | 100 |
| 02:15 PM | $144.73 | Up $0.05 | $144.83 | $144.73 | 1,400 |
| 02:14 PM | $144.68 | Up $0.02 | $144.74 | $144.68 | 500 |
| 02:13 PM | $144.66 | Up $0.22 | $144.66 | $144.50 | 700 |
| 02:11 PM | $144.44 | Down $ -0.06 | $144.55 | $144.44 | 700 |
| 02:11 PM | $144.44 | Up $0.00 | $144.55 | $144.44 | 0 |
| 02:10 PM | $144.50 | Up $0.13 | $144.50 | $144.43 | 600 |
| 02:08 PM | $144.37 | Up $0.03 | $144.37 | $144.37 | 100 |
| 02:08 PM | $144.37 | Up $0.00 | $144.37 | $144.37 | 0 |
| 02:07 PM | $144.34 | Up $0.04 | $144.51 | $144.30 | 800 |
| 02:06 PM | $144.30 | Down $ -0.05 | $144.30 | $144.30 | 100 |
| 02:05 PM | $144.36 | Up $0.05 | $144.36 | $144.36 | 100 |
| 02:04 PM | $144.30 | Down $ -0.06 | $144.31 | $144.30 | 200 |
| 02:03 PM | $144.37 | Up $0.06 | $144.37 | $144.37 | 100 |
| 02:02 PM | $144.30 | Down $ -0.07 | $144.34 | $144.30 | 1,400 |
| 02:01 PM | $144.37 | Up $0.05 | $144.37 | $144.37 | 100 |
| 02:00 PM | $144.32 | Up $0.02 | $144.32 | $144.32 | 500 |
| 01:58 PM | $144.30 | Down $ -0.11 | $144.36 | $144.30 | 1,000 |
| 01:58 PM | $144.30 | Up $0.00 | $144.36 | $144.30 | 0 |
| 01:56 PM | $144.41 | Up $0.03 | $144.52 | $144.41 | 700 |
| 01:56 PM | $144.41 | Up $0.00 | $144.52 | $144.41 | 0 |
| 01:55 PM | $144.38 | Down $ -0.07 | $144.50 | $144.37 | 3,900 |
| 01:54 PM | $144.45 | Up $0.13 | $144.45 | $144.45 | 100 |
| 01:53 PM | $144.32 | Down $ -0.01 | $144.32 | $144.32 | 300 |
| 01:52 PM | $144.33 | Down $ -0.03 | $144.45 | $144.33 | 1,000 |
| 01:51 PM | $144.36 | Up $0.06 | $144.36 | $144.36 | 1,000 |
| 01:48 PM | $144.30 | Down $ -0.04 | $144.33 | $144.30 | 500 |
| 01:48 PM | $144.30 | Up $0.00 | $144.33 | $144.30 | 0 |
| 01:48 PM | $144.30 | Up $0.00 | $144.33 | $144.30 | 0 |
| 01:47 PM | $144.34 | Down $ -0.12 | $144.34 | $144.34 | 100 |
| 01:45 PM | $144.46 | Up $0.03 | $144.46 | $144.37 | 300 |
| 01:45 PM | $144.46 | Up $0.00 | $144.46 | $144.37 | 0 |
| 01:44 PM | $144.43 | Down $0.00 | $144.44 | $144.36 | 600 |
| 01:43 PM | $144.43 | Down $ -0.06 | $144.48 | $144.42 | 700 |
| 01:42 PM | $144.49 | Down $ -0.19 | $144.51 | $144.49 | 200 |
| 01:41 PM | $144.68 | Up $0.05 | $144.68 | $144.68 | 100 |
| 01:40 PM | $144.63 | Up $0.13 | $144.63 | $144.63 | 100 |
| 01:39 PM | $144.50 | Down $ -0.02 | $144.50 | $144.50 | 100 |
| 01:38 PM | $144.52 | Up $0.09 | $144.52 | $144.42 | 600 |
| 01:37 PM | $144.43 | Down $ -0.05 | $144.43 | $144.43 | 800 |
| 01:36 PM | $144.48 | Down $ -0.15 | $144.59 | $144.48 | 800 |
| 01:34 PM | $144.63 | Up $0.05 | $144.63 | $144.60 | 300 |
| 01:34 PM | $144.63 | Up $0.00 | $144.63 | $144.60 | 0 |
| 01:31 PM | $144.58 | Down $ -0.12 | $144.61 | $144.58 | 500 |
| 01:31 PM | $144.58 | Up $0.00 | $144.61 | $144.58 | 0 |
| 01:31 PM | $144.58 | Up $0.00 | $144.61 | $144.58 | 0 |
| 01:30 PM | $144.70 | Up $0.00 | $144.70 | $144.65 | 600 |
| 01:29 PM | $144.70 | Up $0.01 | $144.70 | $144.70 | 100 |
| 01:27 PM | $144.69 | Up $0.17 | $144.72 | $144.69 | 500 |
| 01:27 PM | $144.69 | Up $0.00 | $144.72 | $144.69 | 0 |
| 01:26 PM | $144.52 | Down $ -0.11 | $144.62 | $144.52 | 500 |
| 01:25 PM | $144.63 | Down $ -0.11 | $144.63 | $144.63 | 200 |
| 01:24 PM | $144.74 | Up $0.05 | $144.74 | $144.65 | 300 |
| 01:23 PM | $144.69 | Up $0.03 | $144.69 | $144.69 | 100 |
| 01:22 PM | $144.66 | Down $ -0.19 | $144.66 | $144.66 | 100 |
| 01:21 PM | $144.85 | Up $0.09 | $144.85 | $144.85 | 100 |
| 01:20 PM | $144.76 | Down $ -0.09 | $144.85 | $144.75 | 400 |
| 01:17 PM | $144.85 | Up $0.02 | $144.96 | $144.85 | 900 |
| 01:17 PM | $144.85 | Up $0.00 | $144.96 | $144.85 | 0 |
| 01:17 PM | $144.85 | Up $0.00 | $144.96 | $144.85 | 0 |
| 01:16 PM | $144.83 | Down $ -0.10 | $144.90 | $144.83 | 400 |
| 01:15 PM | $144.93 | Down $ -0.01 | $144.93 | $144.89 | 400 |
| 01:12 PM | $144.94 | Down $ -0.12 | $145.05 | $144.94 | 500 |
| 01:12 PM | $144.94 | Up $0.00 | $145.05 | $144.94 | 0 |
| 01:12 PM | $144.94 | Up $0.00 | $145.05 | $144.94 | 0 |
| 01:11 PM | $145.06 | Down $ -0.03 | $145.08 | $145.06 | 200 |
| 01:10 PM | $145.09 | Up $0.15 | $145.32 | $145.00 | 1,500 |
| 01:09 PM | $144.94 | Up $0.19 | $144.94 | $144.92 | 300 |
| 01:08 PM | $144.75 | Down $ -0.15 | $144.75 | $144.75 | 200 |
| 01:07 PM | $144.90 | Up $0.14 | $144.90 | $144.90 | 100 |
| 01:06 PM | $144.76 | Up $0.08 | $144.76 | $144.76 | 200 |
| 01:05 PM | $144.68 | Up $0.16 | $144.68 | $144.68 | 100 |
| 12:59 PM | $144.52 | Up $0.00 | $144.58 | $144.52 | 1,000 |
| 12:59 PM | $144.52 | Up $0.00 | $144.58 | $144.52 | 0 |
| 12:59 PM | $144.52 | Up $0.00 | $144.58 | $144.52 | 0 |
| 12:59 PM | $144.52 | Up $0.00 | $144.58 | $144.52 | 0 |
| 12:59 PM | $144.52 | Up $0.00 | $144.58 | $144.52 | 0 |
| 12:59 PM | $144.52 | Up $0.00 | $144.58 | $144.52 | 0 |
| 12:57 PM | $144.52 | Up $0.12 | $144.52 | $144.52 | 200 |
| 12:57 PM | $144.52 | Up $0.00 | $144.52 | $144.52 | 0 |
| 12:55 PM | $144.40 | Down $ -0.01 | $144.40 | $144.40 | 200 |
| 12:55 PM | $144.40 | Up $0.00 | $144.40 | $144.40 | 0 |
| 12:52 PM | $144.41 | Up $0.16 | $144.41 | $144.33 | 400 |
| 12:52 PM | $144.41 | Up $0.00 | $144.41 | $144.33 | 0 |
| 12:52 PM | $144.41 | Up $0.00 | $144.41 | $144.33 | 0 |
| 12:48 PM | $144.25 | Up $0.08 | $144.25 | $144.25 | 100 |
| 12:48 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:48 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:48 PM | $144.25 | Up $0.00 | $144.25 | $144.25 | 0 |
| 12:47 PM | $144.17 | Up $0.20 | $144.17 | $144.07 | 900 |
| 12:46 PM | $143.97 | Down $ -0.05 | $143.97 | $143.97 | 200 |
| 12:45 PM | $144.02 | Down $ -0.07 | $144.09 | $143.97 | 900 |
| 12:44 PM | $144.09 | Down $ -0.15 | $144.09 | $144.09 | 300 |
| 12:42 PM | $144.24 | Up $0.12 | $144.24 | $144.05 | 300 |
| 12:42 PM | $144.24 | Up $0.00 | $144.24 | $144.05 | 0 |
| 12:38 PM | $144.12 | Up $0.05 | $144.12 | $143.96 | 400 |
| 12:38 PM | $144.12 | Up $0.00 | $144.12 | $143.96 | 0 |
| 12:38 PM | $144.12 | Up $0.00 | $144.12 | $143.96 | 0 |
| 12:38 PM | $144.12 | Up $0.00 | $144.12 | $143.96 | 0 |
| 12:37 PM | $144.07 | Up $0.11 | $144.07 | $144.05 | 200 |
| 12:35 PM | $143.96 | Up $0.16 | $143.96 | $143.90 | 500 |
| 12:35 PM | $143.96 | Up $0.00 | $143.96 | $143.90 | 0 |
| 12:33 PM | $143.80 | Up $0.06 | $143.80 | $143.80 | 100 |
| 12:33 PM | $143.80 | Up $0.00 | $143.80 | $143.80 | 0 |
| 12:30 PM | $143.74 | Up $0.16 | $143.74 | $143.68 | 300 |
| 12:30 PM | $143.74 | Up $0.00 | $143.74 | $143.68 | 0 |
| 12:30 PM | $143.74 | Up $0.00 | $143.74 | $143.68 | 0 |
| 12:29 PM | $143.59 | Up $0.05 | $143.59 | $143.59 | 800 |
| 12:28 PM | $143.54 | Down $ -0.07 | $143.58 | $143.54 | 300 |
| 12:27 PM | $143.61 | Down $ -0.14 | $143.66 | $143.61 | 200 |
| 12:25 PM | $143.75 | Up $0.04 | $143.75 | $143.75 | 100 |
| 12:25 PM | $143.75 | Up $0.00 | $143.75 | $143.75 | 0 |
| 12:24 PM | $143.71 | Down $ -0.07 | $143.71 | $143.71 | 300 |
| 12:20 PM | $143.78 | Up $0.15 | $143.78 | $143.70 | 500 |
| 12:20 PM | $143.78 | Up $0.00 | $143.78 | $143.70 | 0 |
| 12:20 PM | $143.78 | Up $0.00 | $143.78 | $143.70 | 0 |
| 12:20 PM | $143.78 | Up $0.00 | $143.78 | $143.70 | 0 |
| 12:18 PM | $143.63 | Down $ -0.05 | $143.63 | $143.63 | 300 |
| 12:18 PM | $143.63 | Up $0.00 | $143.63 | $143.63 | 0 |
| 12:17 PM | $143.68 | Down $ -0.05 | $143.86 | $143.68 | 800 |
| 12:15 PM | $143.73 | Up $0.12 | $143.73 | $143.73 | 100 |
| 12:15 PM | $143.73 | Up $0.00 | $143.73 | $143.73 | 0 |
| 12:14 PM | $143.61 | Down $ -0.29 | $143.81 | $143.61 | 600 |
| 12:13 PM | $143.90 | Up $0.13 | $143.90 | $143.82 | 1,100 |
| 12:12 PM | $143.77 | Down $ -0.17 | $143.84 | $143.77 | 200 |
| 12:11 PM | $143.94 | Down $ -0.17 | $143.99 | $143.94 | 300 |
| 12:10 PM | $144.11 | Up $0.05 | $144.11 | $144.03 | 700 |
| 12:09 PM | $144.06 | Down $ -0.12 | $144.09 | $144.06 | 600 |
| 12:07 PM | $144.18 | Down $ -0.13 | $144.18 | $144.15 | 1,000 |
| 12:07 PM | $144.18 | Up $0.00 | $144.18 | $144.15 | 0 |
| 12:06 PM | $144.31 | Down $ -0.03 | $144.31 | $144.31 | 100 |
| 12:05 PM | $144.34 | Up $0.08 | $144.34 | $144.34 | 100 |
| 12:03 PM | $144.26 | Down $ -0.05 | $144.29 | $144.26 | 400 |
| 12:03 PM | $144.26 | Up $0.00 | $144.29 | $144.26 | 0 |
| 12:01 PM | $144.31 | Down $ -0.20 | $144.38 | $144.30 | 900 |
| 12:01 PM | $144.31 | Up $0.00 | $144.38 | $144.30 | 0 |
| 12:00 PM | $144.51 | Up $0.22 | $144.51 | $144.40 | 200 |
| 11:59 AM | $144.29 | Down $ -0.07 | $144.35 | $144.29 | 200 |
| 11:58 AM | $144.36 | Down $ -0.16 | $144.39 | $144.36 | 200 |
| 11:57 AM | $144.52 | Up $0.14 | $144.52 | $144.40 | 1,200 |
| 11:56 AM | $144.38 | Down $ -0.11 | $144.38 | $144.38 | 100 |
| 11:55 AM | $144.49 | Down $ -0.01 | $144.49 | $144.48 | 200 |
| 11:52 AM | $144.50 | Up $0.37 | $144.50 | $144.23 | 700 |
| 11:52 AM | $144.50 | Up $0.00 | $144.50 | $144.23 | 0 |
| 11:52 AM | $144.50 | Up $0.00 | $144.50 | $144.23 | 0 |
| 11:51 AM | $144.13 | Down $ -0.01 | $144.13 | $144.13 | 300 |
| 11:50 AM | $144.14 | Down $ -0.03 | $144.14 | $144.14 | 200 |
| 11:49 AM | $144.17 | Down $ -0.15 | $144.40 | $144.17 | 2,000 |
| 11:48 AM | $144.32 | Up $0.06 | $144.38 | $144.32 | 400 |
| 11:47 AM | $144.25 | Down $ -0.11 | $144.25 | $144.22 | 800 |
| 11:46 AM | $144.36 | Up $0.11 | $144.36 | $144.24 | 200 |
| 11:45 AM | $144.25 | Down $ -0.04 | $144.30 | $144.25 | 700 |
| 11:44 AM | $144.29 | Down $ -0.12 | $144.45 | $144.22 | 1,700 |
| 11:43 AM | $144.41 | Up $0.10 | $144.41 | $144.23 | 1,100 |
| 11:42 AM | $144.31 | Up $0.25 | $144.31 | $144.15 | 1,100 |
| 11:41 AM | $144.05 | Up $0.06 | $144.05 | $143.95 | 400 |
| 11:40 AM | $143.99 | Up $0.01 | $143.99 | $143.90 | 500 |
| 11:39 AM | $143.98 | Up $0.04 | $143.98 | $143.90 | 1,200 |
| 11:38 AM | $143.94 | Down $ -0.12 | $143.94 | $143.94 | 100 |
| 11:37 AM | $144.06 | Up $0.12 | $144.07 | $143.95 | 2,100 |
| 11:36 AM | $143.94 | Down $ -0.01 | $143.94 | $143.87 | 1,600 |
| 11:35 AM | $143.95 | Down $ -0.02 | $143.95 | $143.89 | 1,900 |
| 11:34 AM | $143.97 | Down $ -0.15 | $144.14 | $143.97 | 900 |
| 11:33 AM | $144.12 | Up $0.16 | $144.12 | $143.94 | 1,300 |
| 11:32 AM | $143.96 | Down $ -0.08 | $144.01 | $143.96 | 500 |
| 11:31 AM | $144.05 | Up $0.04 | $144.08 | $144.00 | 1,500 |
| 11:30 AM | $144.00 | Up $0.07 | $144.01 | $143.96 | 600 |
| 11:29 AM | $143.93 | Up $0.13 | $144.03 | $143.84 | 3,500 |
| 11:28 AM | $143.80 | Up $0.05 | $143.94 | $143.80 | 1,200 |
| 11:27 AM | $143.75 | Down $ -0.04 | $143.90 | $143.75 | 500 |
| 11:26 AM | $143.79 | Down $ -0.11 | $143.94 | $143.79 | 600 |
| 11:25 AM | $143.90 | Up $0.12 | $143.90 | $143.77 | 200 |
| 11:24 AM | $143.78 | Up $0.24 | $143.83 | $143.64 | 1,800 |
| 11:23 AM | $143.54 | Down $ -0.11 | $143.57 | $143.53 | 500 |
| 11:22 AM | $143.65 | Down $ -0.11 | $143.71 | $143.65 | 300 |
| 11:21 AM | $143.76 | Down $ -0.16 | $143.94 | $143.70 | 1,900 |
| 11:20 AM | $143.92 | Up $0.09 | $143.92 | $143.91 | 300 |
| 11:19 AM | $143.83 | Down $ -0.10 | $143.83 | $143.74 | 900 |
| 11:18 AM | $143.93 | Up $0.11 | $143.93 | $143.90 | 300 |
| 11:17 AM | $143.82 | Up $0.03 | $143.83 | $143.72 | 1,100 |
| 11:16 AM | $143.79 | Up $0.27 | $143.79 | $143.64 | 400 |
| 11:15 AM | $143.52 | Down $ -0.17 | $143.52 | $143.52 | 400 |
| 11:14 AM | $143.69 | Up $0.13 | $143.69 | $143.67 | 300 |
| 11:13 AM | $143.57 | Up $0.18 | $143.57 | $143.49 | 400 |
| 11:12 AM | $143.39 | Up $0.05 | $143.46 | $143.39 | 700 |
| 11:11 AM | $143.34 | Down $ -0.03 | $143.58 | $143.34 | 800 |
| 11:10 AM | $143.37 | Up $0.11 | $143.37 | $143.37 | 200 |
| 11:09 AM | $143.26 | Up $0.10 | $143.26 | $143.06 | 1,200 |
| 11:08 AM | $143.16 | Up $0.00 | $143.16 | $143.16 | 200 |
| 11:07 AM | $143.15 | Up $0.11 | $143.32 | $143.13 | 900 |
| 11:06 AM | $143.04 | Up $0.01 | $143.04 | $143.04 | 100 |
| 11:05 AM | $143.03 | Up $0.09 | $143.03 | $142.99 | 500 |
| 11:04 AM | $142.94 | Up $0.06 | $142.94 | $142.94 | 200 |
| 11:03 AM | $142.88 | Up $0.00 | $142.88 | $142.74 | 1,000 |
| 11:02 AM | $142.88 | Down $ -0.12 | $143.17 | $142.88 | 1,600 |
| 11:01 AM | $143.00 | Down $ -0.27 | $143.16 | $143.00 | 400 |
| 10:59 AM | $143.27 | Up $0.06 | $143.33 | $143.22 | 900 |
| 10:59 AM | $143.27 | Up $0.00 | $143.33 | $143.22 | 0 |
| 10:58 AM | $143.21 | Down $ -0.10 | $143.41 | $143.21 | 500 |
| 10:57 AM | $143.31 | Up $0.08 | $143.41 | $143.31 | 1,000 |
| 10:56 AM | $143.23 | Down $ -0.29 | $143.59 | $143.23 | 1,200 |
| 10:55 AM | $143.52 | Up $0.13 | $143.55 | $143.51 | 600 |
| 10:54 AM | $143.39 | Up $0.04 | $143.39 | $143.39 | 300 |
| 10:53 AM | $143.35 | Down $ -0.50 | $143.69 | $143.35 | 1,800 |
| 10:52 AM | $143.85 | Up $0.28 | $143.85 | $143.69 | 900 |
| 10:51 AM | $143.57 | Up $0.07 | $143.68 | $143.57 | 400 |
| 10:50 AM | $143.50 | Down $ -0.28 | $143.61 | $143.50 | 600 |
| 10:49 AM | $143.78 | Up $0.28 | $143.78 | $143.60 | 1,300 |
| 10:48 AM | $143.50 | Down $ -0.13 | $143.50 | $143.50 | 100 |
| 10:47 AM | $143.63 | Down $ -0.27 | $143.74 | $143.61 | 1,100 |
| 10:46 AM | $143.90 | Up $0.05 | $143.96 | $143.80 | 700 |
| 10:45 AM | $143.85 | Down $ -0.09 | $143.85 | $143.81 | 400 |
| 10:44 AM | $143.94 | Down $ -0.21 | $143.99 | $143.84 | 2,400 |
| 10:43 AM | $144.15 | Down $ -0.02 | $144.15 | $144.14 | 200 |
| 10:41 AM | $144.17 | Up $0.07 | $144.17 | $143.99 | 1,600 |
| 10:41 AM | $144.17 | Up $0.00 | $144.17 | $143.99 | 0 |
| 10:40 AM | $144.10 | Down $ -0.21 | $144.15 | $144.10 | 200 |
| 10:39 AM | $144.31 | Up $0.06 | $144.31 | $144.26 | 600 |
| 10:38 AM | $144.25 | Up $0.15 | $144.25 | $144.15 | 600 |
| 10:37 AM | $144.10 | Down $ -0.23 | $144.23 | $144.02 | 1,700 |
| 10:36 AM | $144.33 | Down $ -0.08 | $144.33 | $144.28 | 500 |
| 10:35 AM | $144.41 | Down $ -0.36 | $144.69 | $144.41 | 800 |
| 10:34 AM | $144.77 | Up $0.25 | $144.77 | $144.66 | 500 |
| 10:33 AM | $144.52 | Down $ -0.12 | $144.68 | $144.52 | 700 |
| 10:32 AM | $144.64 | Up $0.10 | $144.72 | $144.64 | 1,100 |
| 10:31 AM | $144.54 | Down $ -0.09 | $144.76 | $144.54 | 600 |
| 10:30 AM | $144.63 | Up $0.10 | $144.72 | $144.52 | 1,900 |
| 10:29 AM | $144.53 | Down $ -0.13 | $144.62 | $144.44 | 2,900 |
| 10:28 AM | $144.66 | Down $ -0.12 | $144.66 | $144.66 | 100 |
| 10:27 AM | $144.78 | Up $0.13 | $144.80 | $144.67 | 700 |
| 10:26 AM | $144.65 | Up $0.15 | $144.65 | $144.54 | 600 |
| 10:25 AM | $144.50 | Up $0.11 | $144.50 | $144.41 | 200 |
| 10:24 AM | $144.39 | Down $ -0.14 | $144.52 | $144.39 | 300 |
| 10:23 AM | $144.53 | Up $0.15 | $144.53 | $144.53 | 100 |
| 10:22 AM | $144.38 | Down $ -0.21 | $144.54 | $144.38 | 800 |
| 10:21 AM | $144.59 | Up $0.17 | $144.70 | $144.56 | 400 |
| 10:20 AM | $144.42 | Up $0.41 | $144.42 | $144.25 | 300 |
| 10:19 AM | $144.01 | Down $ -0.14 | $144.19 | $144.01 | 1,100 |
| 10:18 AM | $144.15 | Down $ -0.24 | $144.48 | $144.15 | 900 |
| 10:17 AM | $144.39 | Up $0.08 | $144.49 | $144.39 | 700 |
| 10:16 AM | $144.31 | Up $0.17 | $144.38 | $144.31 | 500 |
| 10:15 AM | $144.14 | Up $0.05 | $144.27 | $144.09 | 800 |
| 10:14 AM | $144.09 | Down $ -0.07 | $144.28 | $144.09 | 700 |
| 10:13 AM | $144.16 | Up $0.25 | $144.16 | $143.89 | 600 |
| 10:12 AM | $143.91 | Down $ -0.09 | $144.10 | $143.91 | 900 |
| 10:11 AM | $144.00 | Up $0.12 | $144.00 | $143.86 | 500 |
| 10:10 AM | $143.88 | Up $0.20 | $144.02 | $143.73 | 900 |
| 10:09 AM | $143.68 | Down $ -0.37 | $143.87 | $143.68 | 300 |
| 10:08 AM | $144.05 | Down $ -0.11 | $144.15 | $143.93 | 500 |
| 10:07 AM | $144.16 | Up $0.14 | $144.26 | $144.16 | 200 |
| 10:06 AM | $144.02 | Down $ -0.21 | $144.10 | $144.02 | 500 |
| 10:05 AM | $144.23 | Down $ -0.12 | $144.23 | $144.23 | 100 |
| 10:04 AM | $144.35 | Up $0.14 | $144.44 | $144.25 | 900 |
| 10:03 AM | $144.21 | Down $ -0.24 | $144.46 | $144.21 | 1,400 |
| 10:02 AM | $144.45 | Down $ -0.37 | $144.77 | $144.45 | 1,400 |
| 10:01 AM | $144.82 | Up $0.05 | $144.82 | $144.63 | 700 |
| 10:00 AM | $144.77 | Up $0.11 | $144.93 | $144.64 | 2,800 |
| 09:59 AM | $144.66 | Down $ -0.20 | $144.66 | $144.66 | 200 |
| 09:58 AM | $144.86 | Down $ -0.07 | $144.86 | $144.71 | 400 |
| 09:57 AM | $144.93 | Up $0.14 | $145.11 | $144.89 | 1,200 |
| 09:56 AM | $144.79 | Up $0.58 | $144.79 | $144.39 | 1,700 |
| 09:55 AM | $144.21 | Down $ -0.17 | $144.36 | $144.21 | 500 |
| 09:54 AM | $144.38 | Down $ -0.40 | $144.59 | $144.38 | 200 |
| 09:53 AM | $144.78 | Down $ -0.04 | $144.78 | $144.65 | 400 |
| 09:52 AM | $144.82 | Down $ -0.34 | $145.16 | $144.72 | 900 |
| 09:51 AM | $145.16 | Down $ -0.25 | $145.47 | $145.16 | 1,500 |
| 09:50 AM | $145.41 | Up $0.10 | $145.41 | $145.41 | 100 |
| 09:49 AM | $145.31 | Up $0.02 | $145.50 | $145.31 | 400 |
| 09:48 AM | $145.29 | Up $0.48 | $145.30 | $144.88 | 1,100 |
| 09:47 AM | $144.81 | Down $ -0.03 | $144.82 | $144.50 | 2,300 |
| 09:46 AM | $144.84 | Down $ -0.19 | $144.94 | $144.63 | 1,300 |
| 09:45 AM | $145.03 | Up $0.66 | $145.15 | $144.30 | 2,300 |
| 09:44 AM | $144.37 | Down $ -0.53 | $145.02 | $144.37 | 1,000 |
| 09:43 AM | $144.90 | Down $ -0.20 | $144.91 | $144.90 | 200 |
| 09:42 AM | $145.10 | Down $ -0.25 | $145.11 | $145.10 | 200 |
| 09:41 AM | $145.35 | Up $0.13 | $145.36 | $145.35 | 200 |
| 09:40 AM | $145.22 | Up $0.19 | $145.24 | $145.22 | 400 |
| 09:38 AM | $145.03 | Down $ -0.05 | $145.03 | $145.03 | 100 |
| 09:38 AM | $145.03 | Up $0.00 | $145.03 | $145.03 | 0 |
| 09:37 AM | $145.08 | Down $ -0.23 | $145.34 | $145.08 | 600 |
| 09:35 AM | $145.31 | Up $0.18 | $145.79 | $145.31 | 900 |
| 09:35 AM | $145.31 | Up $0.00 | $145.79 | $145.31 | 0 |
| 09:32 AM | $145.13 | Up $0.19 | $145.17 | $144.97 | 2,700 |
| 09:32 AM | $145.13 | Up $0.00 | $145.17 | $144.97 | 0 |
| 09:32 AM | $145.13 | Up $0.00 | $145.17 | $144.97 | 0 |
| 09:31 AM | $144.94 | Up $0.64 | $144.94 | $144.61 | 300 |
| 09:30 AM | $144.30 | Up $0.62 | $144.30 | $143.68 | 9,400 |
| Previous close | $143.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-11-2025 | $143.68 | $144.54 | $144.94 | $142.28 | 803,700 |
| 14-11-2025 | $146.15 | $146.75 | $146.96 | $145.54 | 430,100 |
| 13-11-2025 | $148.27 | $149.05 | $149.83 | $146.69 | 340,800 |
| 12-11-2025 | $150.99 | $150.64 | $151.90 | $150.45 | 563,300 |
| 11-11-2025 | $145.80 | $144.42 | $146.39 | $144.39 | 497,300 |
| 10-11-2025 | $143.39 | $142.22 | $143.89 | $141.66 | 826,900 |
| 07-11-2025 | $138.98 | $137.36 | $139.07 | $136.60 | 554,500 |
| 06-11-2025 | $135.99 | $137.85 | $138.08 | $135.53 | 412,900 |
| 05-11-2025 | $136.35 | $136.86 | $137.16 | $136.21 | 431,000 |
| 04-11-2025 | $133.01 | $134.97 | $134.97 | $132.97 | 520,900 |
| 03-11-2025 | $136.60 | $135.04 | $136.67 | $134.87 | 439,900 |
| 31-10-2025 | $135.45 | $135.92 | $136.82 | $135.33 | 524,500 |
| 30-10-2025 | $137.22 | $136.48 | $137.43 | $135.81 | 603,100 |
| 29-10-2025 | $132.75 | $133.19 | $133.64 | $131.54 | 715,500 |
| 28-10-2025 | $133.00 | $132.90 | $133.68 | $132.66 | 1,195,100 |
| 27-10-2025 | $132.14 | $132.68 | $132.75 | $131.52 | 675,900 |
| 24-10-2025 | $137.43 | $137.71 | $137.85 | $136.17 | 432,500 |
| 23-10-2025 | $137.36 | $137.03 | $137.92 | $136.88 | 460,300 |
| 22-10-2025 | $135.87 | $134.36 | $136.68 | $134.14 | 498,500 |
| 21-10-2025 | $134.31 | $133.94 | $135.43 | $133.12 | 593,100 |
| 20-10-2025 | $147.95 | $148.60 | $149.08 | $147.92 | 389,700 |
| 17-10-2025 | $146.50 | $145.57 | $147.46 | $144.79 | 399,900 |
| 16-10-2025 | $159.41 | $158.96 | $160.44 | $158.46 | 298,600 |
| 15-10-2025 | $154.88 | $154.30 | $154.89 | $153.41 | 520,000 |
| 14-10-2025 | $152.16 | $153.15 | $153.27 | $151.36 | 603,000 |
| 10-10-2025 | $147.64 | $147.04 | $147.68 | $146.52 | 441,000 |
| 09-10-2025 | $144.98 | $145.34 | $145.51 | $143.81 | 523,200 |
| 08-10-2025 | $149.62 | $150.32 | $150.73 | $148.14 | 508,400 |
| 07-10-2025 | $151.12 | $150.74 | $151.40 | $150.33 | 332,600 |
| 06-10-2025 | $153.18 | $153.82 | $154.18 | $153.11 | 393,200 |
Graphs are not available, please refer to the detailed table