Print

Quotes and Market Data

Find a quote

WHEATON PRECIOUS METALS CORP

115.45 Down -2.39 (-2.07 %)

Delayed : 2025/04/23 04:03:36

  • Previous close $117.84
  • Opening $118.82
  • Price Ask $114.81
  • Price Bid $114.81
  • Size Bid 1
  • Size Ask 3
  • Today High $119.00
  • Today Low $114.91
  • 52 Weeks High $120.60
  • 52 Weeks Low $69.78
  • Volume 1,070,105

Fundamentals

  • P/E Ratio : 71.49
  • Earnings/Share : 29.44
  • Dividends/Share : $0.23
  • Current Div. Yield : 0.80
  • Market Cap (M) : 52,377.07
  • Shares Out (M) : 453.68
  • Exchange : XTSE
  • Ex Dividend Date : 2025/04/01

Intraday history

Hour Last Change High Low Volume
04:00 PM $115.45 Up $0.02 $115.45 $115.45 223,200
03:59 PM $115.43 Down $ -0.01 $115.49 $115.37 14,100
03:58 PM $115.44 Down $ -0.10 $115.53 $115.39 12,300
03:57 PM $115.54 Up $0.04 $115.54 $115.43 12,400
03:56 PM $115.50 Up $0.06 $115.55 $115.42 10,300
03:55 PM $115.44 Down $ -0.08 $115.51 $115.38 16,400
03:54 PM $115.51 Up $0.05 $115.54 $115.47 8,300
03:53 PM $115.46 Up $0.12 $115.46 $115.33 2,600
03:52 PM $115.34 Down $ -0.09 $115.42 $115.31 6,700
03:51 PM $115.43 Up $0.02 $115.49 $115.35 8,700
03:50 PM $115.41 Up $0.00 $115.54 $115.36 14,400
03:49 PM $115.41 Up $0.05 $115.41 $115.32 6,500
03:48 PM $115.36 Down $ -0.04 $115.40 $115.36 2,900
03:47 PM $115.40 Down $ -0.02 $115.48 $115.35 2,900
03:46 PM $115.42 Down $ -0.09 $115.53 $115.42 4,700
03:45 PM $115.51 Up $0.06 $115.51 $115.41 1,300
03:44 PM $115.45 Up $0.07 $115.55 $115.37 5,200
03:43 PM $115.38 Down $ -0.13 $115.47 $115.38 600
03:42 PM $115.51 Up $0.15 $115.56 $115.41 5,800
03:41 PM $115.36 Up $0.13 $115.38 $115.24 2,800
03:40 PM $115.23 Up $0.18 $115.23 $115.11 1,000
03:39 PM $115.05 Down $ -0.08 $115.07 $114.95 3,200
03:38 PM $115.13 Down $ -0.08 $115.21 $115.13 2,900
03:37 PM $115.21 Up $0.09 $115.21 $115.12 2,200
03:36 PM $115.12 Up $0.15 $115.12 $114.95 2,800
03:35 PM $114.97 Up $0.03 $115.02 $114.91 3,000
03:34 PM $114.94 Down $ -0.08 $115.01 $114.94 2,700
03:33 PM $115.02 Down $ -0.13 $115.13 $115.02 3,200
03:32 PM $115.15 Down $ -0.08 $115.19 $115.06 4,600
03:31 PM $115.23 Down $ -0.03 $115.23 $115.15 1,600
03:30 PM $115.26 Up $0.05 $115.26 $115.08 4,200
03:29 PM $115.21 Down $ -0.05 $115.29 $115.21 800
03:28 PM $115.26 Up $0.03 $115.39 $115.26 1,900
03:27 PM $115.23 Down $ -0.22 $115.45 $115.23 2,000
03:26 PM $115.45 Up $0.07 $115.53 $115.40 5,100
03:25 PM $115.38 Up $0.03 $115.38 $115.35 1,300
03:24 PM $115.35 Down $ -0.02 $115.37 $115.31 4,900
03:23 PM $115.37 Up $0.17 $115.37 $115.27 1,500
03:22 PM $115.20 Down $ -0.22 $115.38 $115.20 800
03:21 PM $115.42 Down $ -0.09 $115.50 $115.40 3,000
03:20 PM $115.51 Up $0.10 $115.51 $115.42 600
03:19 PM $115.41 Up $0.06 $115.41 $115.36 1,300
03:18 PM $115.35 Down $ -0.26 $115.54 $115.32 1,600
03:17 PM $115.61 Down $ -0.07 $115.67 $115.61 1,500
03:16 PM $115.68 Up $0.10 $115.72 $115.61 1,200
03:15 PM $115.58 Down $ -0.09 $115.73 $115.58 1,400
03:14 PM $115.67 Down $ -0.04 $115.73 $115.67 1,300
03:13 PM $115.71 Down $ -0.06 $115.71 $115.71 500
03:12 PM $115.77 Up $0.12 $115.77 $115.65 1,300
03:11 PM $115.65 Down $ -0.04 $115.76 $115.65 1,000
03:10 PM $115.69 Down $ -0.02 $115.69 $115.69 300
03:09 PM $115.71 Down $ -0.02 $115.77 $115.68 1,300
03:08 PM $115.73 Down $ -0.02 $115.73 $115.73 100
03:07 PM $115.75 Down $ -0.05 $115.81 $115.75 300
03:06 PM $115.80 Down $ -0.07 $115.87 $115.80 1,200
03:05 PM $115.87 Down $ -0.03 $115.92 $115.87 2,300
03:04 PM $115.90 Up $0.05 $115.97 $115.86 900
03:03 PM $115.85 Up $0.01 $115.91 $115.85 400
03:02 PM $115.84 Up $0.00 $115.84 $115.84 100
03:01 PM $115.84 Down $ -0.02 $115.94 $115.80 2,300
03:00 PM $115.86 Up $0.27 $115.88 $115.63 3,400
02:59 PM $115.59 Up $0.06 $115.59 $115.55 1,100
02:58 PM $115.53 Down $ -0.09 $115.63 $115.48 2,700
02:57 PM $115.62 Up $0.03 $115.63 $115.62 300
02:56 PM $115.59 Up $0.14 $115.59 $115.49 1,400
02:55 PM $115.45 Up $0.12 $115.45 $115.33 1,600
02:54 PM $115.33 Down $ -0.11 $115.41 $115.31 900
02:53 PM $115.44 Down $ -0.03 $115.52 $115.43 3,400
02:52 PM $115.47 Down $ -0.14 $115.52 $115.47 1,000
02:51 PM $115.61 Down $ -0.08 $115.64 $115.58 1,000
02:50 PM $115.69 Up $0.14 $115.69 $115.59 2,300
02:49 PM $115.55 Down $ -0.02 $115.58 $115.55 200
02:48 PM $115.57 Down $ -0.08 $115.68 $115.57 1,100
02:47 PM $115.65 Down $ -0.16 $115.76 $115.65 700
02:46 PM $115.81 Up $0.07 $115.81 $115.73 900
02:45 PM $115.74 Down $ -0.11 $115.87 $115.74 1,400
02:44 PM $115.85 Up $0.04 $115.85 $115.81 700
02:43 PM $115.81 Up $0.05 $115.81 $115.75 500
02:42 PM $115.76 Up $0.00 $115.76 $115.68 1,900
02:41 PM $115.76 Up $0.06 $115.76 $115.63 1,000
02:40 PM $115.70 Up $0.10 $115.70 $115.57 1,000
02:39 PM $115.60 Down $ -0.13 $115.71 $115.60 400
02:38 PM $115.73 Down $ -0.11 $115.82 $115.73 1,000
02:37 PM $115.84 Down $ -0.10 $115.91 $115.84 1,600
02:36 PM $115.94 Up $0.11 $115.94 $115.79 2,600
02:35 PM $115.83 Up $0.09 $115.83 $115.78 300
02:34 PM $115.74 Up $0.04 $115.74 $115.66 800
02:33 PM $115.70 Down $ -0.04 $115.74 $115.69 2,600
02:32 PM $115.74 Down $ -0.06 $115.81 $115.74 1,100
02:31 PM $115.80 Up $0.09 $115.83 $115.76 1,100
02:30 PM $115.71 Down $ -0.08 $115.84 $115.71 1,300
02:29 PM $115.79 Up $0.03 $115.81 $115.73 600
02:28 PM $115.76 Up $0.00 $115.80 $115.72 1,200
02:27 PM $115.76 Down $ -0.05 $115.82 $115.76 800
02:26 PM $115.81 Up $0.00 $115.83 $115.81 200
02:25 PM $115.81 Down $ -0.09 $115.89 $115.81 800
02:24 PM $115.90 Down $ -0.13 $116.04 $115.90 900
02:23 PM $116.03 Up $0.06 $116.03 $115.94 400
02:22 PM $115.97 Up $0.04 $115.97 $115.91 700
02:21 PM $115.93 Up $0.00 $115.98 $115.93 1,100
02:20 PM $115.93 Up $0.03 $115.93 $115.84 1,100
02:19 PM $115.90 Down $ -0.09 $116.00 $115.90 900
02:18 PM $115.99 Up $0.01 $115.99 $115.92 1,200
02:17 PM $115.98 Up $0.13 $115.98 $115.91 400
02:16 PM $115.85 Down $ -0.08 $115.95 $115.85 1,000
02:15 PM $115.93 Up $0.05 $115.98 $115.92 900
02:14 PM $115.88 Down $ -0.02 $116.02 $115.88 800
02:13 PM $115.90 Down $ -0.03 $116.02 $115.90 1,300
02:12 PM $115.93 Down $ -0.11 $116.14 $115.93 1,300
02:11 PM $116.04 Up $0.19 $116.04 $115.92 900
02:10 PM $115.85 Up $0.13 $115.85 $115.83 1,400
02:09 PM $115.72 Up $0.03 $115.72 $115.71 600
02:08 PM $115.69 Down $ -0.08 $115.69 $115.63 500
02:07 PM $115.77 Down $ -0.05 $115.77 $115.70 400
02:06 PM $115.82 Down $ -0.05 $115.95 $115.80 1,500
02:05 PM $115.87 Up $0.02 $115.87 $115.85 1,200
02:04 PM $115.85 Up $0.02 $115.85 $115.85 100
02:03 PM $115.83 Up $0.25 $115.83 $115.63 1,200
02:02 PM $115.58 Up $0.00 $115.58 $115.57 700
02:01 PM $115.58 Down $ -0.10 $115.68 $115.58 1,000
02:00 PM $115.68 Down $ -0.07 $115.79 $115.68 800
01:59 PM $115.75 Down $ -0.02 $115.76 $115.75 400
01:58 PM $115.77 Down $ -0.03 $115.86 $115.77 1,200
01:57 PM $115.80 Down $ -0.05 $115.85 $115.80 400
01:56 PM $115.85 Down $ -0.12 $115.91 $115.85 500
01:55 PM $115.97 Up $0.13 $115.97 $115.88 1,000
01:54 PM $115.84 Up $0.06 $115.84 $115.80 1,000
01:53 PM $115.78 Down $ -0.16 $115.90 $115.78 600
01:52 PM $115.94 Down $ -0.03 $115.98 $115.94 700
01:51 PM $115.97 Down $ -0.02 $115.98 $115.97 400
01:50 PM $115.99 Up $0.03 $116.04 $115.98 400
01:49 PM $115.96 Down $ -0.11 $116.02 $115.95 1,400
01:48 PM $116.07 Down $ -0.22 $116.32 $116.07 1,300
01:47 PM $116.29 Up $0.05 $116.30 $116.24 500
01:46 PM $116.24 Up $0.04 $116.24 $116.24 200
01:45 PM $116.20 Up $0.02 $116.21 $116.20 400
01:44 PM $116.18 Up $0.05 $116.18 $116.11 1,200
01:43 PM $116.13 Down $ -0.10 $116.24 $116.13 700
01:42 PM $116.23 Down $ -0.08 $116.27 $116.22 1,200
01:41 PM $116.31 Up $0.16 $116.31 $116.19 800
01:40 PM $116.15 Down $ -0.13 $116.23 $116.15 800
01:39 PM $116.28 Down $ -0.02 $116.29 $116.22 500
01:38 PM $116.30 Down $ -0.31 $116.49 $116.28 1,200
01:37 PM $116.61 Down $ -0.04 $116.61 $116.61 100
01:36 PM $116.65 Up $0.04 $116.65 $116.40 2,200
01:35 PM $116.61 Down $ -0.08 $116.68 $116.56 2,300
01:34 PM $116.69 Down $ -0.09 $116.70 $116.69 500
01:33 PM $116.78 Up $0.01 $116.78 $116.75 200
01:32 PM $116.77 Down $ -0.06 $116.86 $116.71 1,100
01:31 PM $116.83 Down $ -0.06 $116.92 $116.83 1,400
01:30 PM $116.89 Down $ -0.03 $116.89 $116.89 100
01:29 PM $116.92 Down $ -0.18 $117.07 $116.92 3,500
01:28 PM $117.10 Up $0.04 $117.14 $117.01 2,400
01:27 PM $117.06 Up $0.12 $117.06 $116.98 500
01:26 PM $116.94 Up $0.10 $117.04 $116.85 9,700
01:25 PM $116.84 Up $0.11 $116.86 $116.77 1,800
01:24 PM $116.73 Up $0.03 $116.80 $116.66 4,500
01:23 PM $116.70 Up $0.04 $116.70 $116.70 100
01:22 PM $116.66 Up $0.03 $116.74 $116.56 1,000
01:21 PM $116.63 Up $0.16 $116.63 $116.43 3,700
01:20 PM $116.47 Down $ -0.02 $116.55 $116.36 5,200
01:19 PM $116.49 Down $ -0.04 $116.52 $116.41 1,700
01:18 PM $116.53 Up $0.15 $116.54 $116.44 700
01:17 PM $116.38 Up $0.06 $116.38 $116.22 1,100
01:16 PM $116.32 Up $0.05 $116.32 $116.20 1,500
01:15 PM $116.27 Down $ -0.10 $116.42 $116.27 1,100
01:14 PM $116.37 Up $0.04 $116.37 $116.28 400
01:13 PM $116.33 Down $ -0.05 $116.34 $116.29 3,100
01:12 PM $116.38 Up $0.01 $116.38 $116.34 500
01:11 PM $116.37 Up $0.01 $116.43 $116.32 2,300
01:10 PM $116.36 Down $ -0.15 $116.47 $116.35 1,100
01:09 PM $116.51 Down $ -0.07 $116.67 $116.50 3,400
01:08 PM $116.58 Down $ -0.05 $116.73 $116.45 6,400
01:07 PM $116.63 Up $0.13 $116.63 $116.54 500
01:06 PM $116.50 Down $ -0.06 $116.56 $116.48 900
01:05 PM $116.56 Down $ -0.02 $116.69 $116.56 1,700
01:04 PM $116.58 Up $0.06 $116.58 $116.52 600
01:03 PM $116.52 Up $0.11 $116.58 $116.52 600
01:02 PM $116.41 Down $ -0.11 $116.50 $116.41 1,800
01:01 PM $116.52 Down $ -0.24 $116.81 $116.52 2,000
01:00 PM $116.76 Up $0.04 $116.82 $116.72 1,200
12:59 PM $116.72 Down $ -0.03 $116.81 $116.69 800
12:58 PM $116.75 Down $ -0.03 $116.83 $116.75 800
12:57 PM $116.78 Up $0.11 $116.78 $116.69 1,100
12:56 PM $116.67 Down $ -0.01 $116.73 $116.67 400
12:55 PM $116.68 Up $0.12 $116.69 $116.63 600
12:54 PM $116.56 Up $0.03 $116.56 $116.51 500
12:53 PM $116.53 Down $ -0.07 $116.66 $116.47 1,900
12:52 PM $116.60 Up $0.07 $116.60 $116.54 400
12:51 PM $116.53 Up $0.01 $116.56 $116.53 500
12:50 PM $116.52 Down $ -0.15 $116.63 $116.49 1,400
12:49 PM $116.67 Up $0.05 $116.74 $116.64 1,100
12:48 PM $116.62 Up $0.00 $116.62 $116.62 200
12:47 PM $116.62 Up $0.11 $116.67 $116.58 2,200
12:46 PM $116.51 Up $0.17 $116.51 $116.40 400
12:45 PM $116.34 Up $0.08 $116.34 $116.23 1,800
12:44 PM $116.26 Up $0.16 $116.35 $116.18 1,000
12:43 PM $116.10 Down $ -0.03 $116.20 $116.03 1,100
12:42 PM $116.13 Up $0.47 $116.13 $115.73 2,300
12:41 PM $115.66 Up $0.00 $115.74 $115.63 800
12:40 PM $115.66 Down $ -0.17 $115.77 $115.63 1,400
12:39 PM $115.83 Up $0.17 $115.84 $115.72 500
12:38 PM $115.66 Down $ -0.12 $115.70 $115.62 1,300
12:37 PM $115.78 Down $ -0.01 $115.78 $115.78 100
12:36 PM $115.79 Down $ -0.05 $115.85 $115.68 1,000
12:35 PM $115.84 Down $ -0.19 $116.00 $115.80 2,800
12:34 PM $116.03 Down $ -0.13 $116.03 $115.89 1,700
12:33 PM $116.16 Up $0.37 $116.16 $115.77 4,300
12:32 PM $115.79 Up $0.08 $115.93 $115.76 4,000
12:31 PM $115.71 Down $ -0.14 $115.86 $115.67 4,300
12:30 PM $115.85 Down $ -0.11 $116.04 $115.85 1,900
12:29 PM $115.96 Down $ -0.12 $116.13 $115.96 1,800
12:28 PM $116.08 Down $ -0.10 $116.22 $116.00 2,000
12:27 PM $116.18 Down $ -0.12 $116.41 $116.17 3,000
12:26 PM $116.30 Down $ -0.23 $116.52 $116.29 2,100
12:25 PM $116.53 Down $ -0.27 $116.78 $116.53 1,600
12:24 PM $116.80 Down $ -0.05 $116.91 $116.80 1,400
12:23 PM $116.85 Up $0.10 $116.98 $116.78 1,200
12:22 PM $116.75 Down $ -0.13 $116.86 $116.69 900
12:21 PM $116.88 Down $ -0.16 $117.04 $116.88 1,800
12:20 PM $117.04 Down $ -0.12 $117.18 $116.97 2,800
12:19 PM $117.16 Down $ -0.15 $117.27 $117.11 1,600
12:18 PM $117.31 Up $0.20 $117.31 $117.15 600
12:17 PM $117.11 Up $0.11 $117.12 $117.01 2,200
12:16 PM $117.00 Down $ -0.21 $117.25 $116.98 1,500
12:15 PM $117.21 Down $ -0.41 $117.62 $117.21 2,000
12:14 PM $117.62 Down $ -0.13 $117.73 $117.62 500
12:13 PM $117.75 Down $ -0.05 $117.79 $117.71 1,100
12:12 PM $117.80 Up $0.09 $117.80 $117.75 600
12:11 PM $117.71 Down $ -0.09 $117.71 $117.63 1,100
12:10 PM $117.80 Up $0.03 $117.84 $117.80 500
12:09 PM $117.77 Down $ -0.11 $117.86 $117.77 1,200
12:08 PM $117.88 Down $ -0.01 $117.88 $117.87 200
12:07 PM $117.89 Up $0.07 $117.89 $117.82 800
12:06 PM $117.82 Up $0.09 $117.82 $117.79 400
12:05 PM $117.73 Down $ -0.10 $117.78 $117.72 800
12:04 PM $117.83 Down $ -0.09 $118.00 $117.83 1,800
12:03 PM $117.92 Up $0.14 $117.92 $117.84 1,500
12:02 PM $117.78 Down $ -0.22 $117.98 $117.78 1,700
12:01 PM $118.00 Up $0.06 $118.10 $117.95 1,800
12:00 PM $117.94 Up $0.03 $118.05 $117.85 1,700
11:59 AM $117.91 Down $ -0.27 $118.17 $117.91 3,800
11:58 AM $118.18 Up $0.08 $118.25 $118.08 7,000
11:57 AM $118.10 Down $ -0.05 $118.10 $118.07 500
11:56 AM $118.15 Up $0.01 $118.28 $118.13 1,700
11:55 AM $118.14 Up $0.11 $118.14 $118.06 300
11:54 AM $118.03 Up $0.10 $118.03 $117.99 200
11:53 AM $117.93 Down $ -0.01 $118.00 $117.93 700
11:52 AM $117.94 Down $ -0.05 $118.04 $117.94 1,400
11:51 AM $117.99 Up $0.00 $118.01 $117.93 700
11:50 AM $117.99 Up $0.08 $117.99 $117.91 1,000
11:49 AM $117.91 Up $0.04 $117.92 $117.84 1,600
11:48 AM $117.87 Up $0.08 $117.87 $117.82 700
11:47 AM $117.79 Up $0.07 $117.79 $117.72 2,300
11:46 AM $117.72 Down $ -0.11 $117.75 $117.69 600
11:45 AM $117.83 Down $ -0.02 $117.88 $117.73 2,300
11:44 AM $117.85 Down $ -0.01 $117.91 $117.85 1,300
11:43 AM $117.86 Up $0.04 $117.90 $117.82 7,900
11:42 AM $117.82 Up $0.02 $117.85 $117.82 200
11:41 AM $117.80 Down $ -0.05 $117.92 $117.79 4,400
11:40 AM $117.85 Up $0.07 $117.89 $117.85 800
11:39 AM $117.78 Up $0.04 $117.78 $117.70 1,000
11:38 AM $117.74 Down $ -0.04 $117.79 $117.72 1,000
11:37 AM $117.78 Up $0.19 $117.79 $117.56 3,700
11:36 AM $117.59 Down $ -0.16 $117.66 $117.56 1,100
11:35 AM $117.75 Down $ -0.13 $117.83 $117.74 1,300
11:34 AM $117.88 Up $0.03 $117.88 $117.82 700
11:33 AM $117.85 Up $0.00 $117.94 $117.79 4,000
11:32 AM $117.85 Down $ -0.07 $117.89 $117.85 400
11:31 AM $117.92 Down $ -0.24 $118.14 $117.92 1,600
11:30 AM $118.16 Down $ -0.06 $118.16 $118.10 900
11:29 AM $118.22 Up $0.04 $118.22 $118.16 900
11:28 AM $118.18 Up $0.03 $118.18 $118.06 600
11:27 AM $118.15 Down $ -0.24 $118.39 $118.15 2,100
11:26 AM $118.39 Down $ -0.10 $118.51 $118.39 1,700
11:25 AM $118.49 Down $ -0.05 $118.62 $118.49 1,500
11:24 AM $118.54 Up $0.08 $118.57 $118.51 1,900
11:23 AM $118.46 Up $0.07 $118.46 $118.40 200
11:22 AM $118.39 Up $0.04 $118.46 $118.31 1,600
11:20 AM $118.35 Down $ -0.08 $118.35 $118.33 900
11:20 AM $118.35 Up $0.00 $118.35 $118.33 0
11:19 AM $118.43 Down $ -0.01 $118.43 $118.43 100
11:18 AM $118.44 Up $0.04 $118.46 $118.44 400
11:17 AM $118.40 Up $0.04 $118.42 $118.39 400
11:16 AM $118.36 Down $ -0.11 $118.44 $118.36 300
11:15 AM $118.47 Up $0.12 $118.47 $118.36 1,500
11:14 AM $118.35 Down $ -0.02 $118.37 $118.33 700
11:13 AM $118.37 Up $0.07 $118.37 $118.37 100
11:12 AM $118.30 Down $ -0.22 $118.43 $118.30 1,200
11:11 AM $118.52 Up $0.09 $118.52 $118.47 600
11:10 AM $118.43 Up $0.02 $118.44 $118.42 300
11:09 AM $118.41 Up $0.00 $118.43 $118.33 1,600
11:08 AM $118.41 Down $ -0.04 $118.57 $118.41 2,200
11:07 AM $118.45 Down $ -0.15 $118.48 $118.45 500
11:06 AM $118.60 Down $ -0.23 $118.85 $118.55 3,700
11:05 AM $118.84 Down $ -0.09 $118.89 $118.82 2,000
11:04 AM $118.92 Up $0.06 $118.92 $118.90 200
11:03 AM $118.86 Up $0.12 $118.86 $118.80 400
11:02 AM $118.74 Up $0.01 $118.74 $118.68 1,000
11:01 AM $118.73 Up $0.12 $118.73 $118.66 1,200
11:00 AM $118.62 Down $ -0.02 $118.62 $118.56 1,000
10:59 AM $118.63 Up $0.09 $118.63 $118.60 1,700
10:58 AM $118.54 Down $ -0.03 $118.62 $118.54 1,100
10:57 AM $118.57 Up $0.09 $118.57 $118.53 300
10:56 AM $118.48 Up $0.05 $118.48 $118.48 200
10:55 AM $118.43 Down $ -0.06 $118.43 $118.40 800
10:53 AM $118.49 Down $ -0.26 $118.61 $118.49 1,700
10:53 AM $118.49 Up $0.00 $118.61 $118.49 0
10:52 AM $118.75 Up $0.21 $118.75 $118.52 2,000
10:51 AM $118.54 Up $0.03 $118.58 $118.54 400
10:50 AM $118.51 Up $0.04 $118.51 $118.47 400
10:48 AM $118.47 Down $ -0.01 $118.47 $118.43 600
10:48 AM $118.47 Up $0.00 $118.47 $118.43 0
10:46 AM $118.48 Down $ -0.06 $118.48 $118.48 100
10:46 AM $118.48 Up $0.00 $118.48 $118.48 0
10:45 AM $118.54 Up $0.00 $118.54 $118.47 400
10:44 AM $118.54 Up $0.01 $118.54 $118.49 300
10:43 AM $118.53 Down $ -0.01 $118.53 $118.53 100
10:42 AM $118.54 Down $ -0.07 $118.55 $118.54 500
10:40 AM $118.61 Up $0.10 $118.61 $118.49 1,000
10:40 AM $118.61 Up $0.00 $118.61 $118.49 0
10:39 AM $118.51 Down $ -0.04 $118.56 $118.48 600
10:38 AM $118.55 Down $ -0.12 $118.59 $118.55 1,200
10:37 AM $118.67 Up $0.02 $118.71 $118.67 600
10:36 AM $118.65 Up $0.04 $118.69 $118.64 800
10:35 AM $118.61 Up $0.05 $118.61 $118.55 1,900
10:34 AM $118.56 Down $ -0.04 $118.56 $118.54 500
10:33 AM $118.60 Up $0.13 $118.60 $118.55 600
10:32 AM $118.47 Up $0.01 $118.47 $118.47 500
10:31 AM $118.46 Down $ -0.24 $118.63 $118.42 2,900
10:30 AM $118.70 Up $0.08 $118.70 $118.56 700
10:29 AM $118.62 Up $0.11 $118.62 $118.42 3,600
10:28 AM $118.51 Down $ -0.04 $118.58 $118.40 3,400
10:27 AM $118.55 Down $ -0.09 $118.65 $118.55 1,400
10:26 AM $118.64 Up $0.39 $118.69 $118.27 5,300
10:25 AM $118.25 Down $ -0.01 $118.25 $118.23 400
10:24 AM $118.26 Up $0.02 $118.28 $118.14 1,500
10:23 AM $118.24 Up $0.15 $118.24 $118.18 300
10:22 AM $118.09 Up $0.12 $118.09 $118.04 500
10:21 AM $117.97 Up $0.06 $117.97 $117.85 1,300
10:20 AM $117.91 Up $0.05 $118.02 $117.88 1,400
10:19 AM $117.86 Down $ -0.08 $117.88 $117.86 400
10:18 AM $117.94 Down $ -0.04 $118.02 $117.94 500
10:17 AM $117.98 Down $ -0.02 $117.98 $117.90 600
10:16 AM $118.00 Down $ -0.08 $118.03 $118.00 1,100
10:15 AM $118.08 Down $ -0.20 $118.25 $118.08 600
10:14 AM $118.28 Up $0.03 $118.38 $118.27 1,000
10:13 AM $118.25 Up $0.05 $118.29 $118.25 1,400
10:11 AM $118.20 Down $ -0.02 $118.20 $118.14 1,500
10:11 AM $118.20 Up $0.00 $118.20 $118.14 0
10:10 AM $118.22 Up $0.00 $118.29 $118.16 800
10:09 AM $118.22 Down $ -0.11 $118.28 $118.22 1,300
10:08 AM $118.33 Down $ -0.02 $118.34 $118.33 600
10:07 AM $118.35 Down $ -0.15 $118.43 $118.35 1,300
10:06 AM $118.50 Up $0.03 $118.55 $118.45 1,900
10:05 AM $118.47 Down $ -0.01 $118.60 $118.45 2,000
10:04 AM $118.48 Up $0.02 $118.52 $118.48 1,100
10:03 AM $118.46 Up $0.10 $118.46 $118.34 1,500
10:02 AM $118.36 Up $0.08 $118.36 $118.25 1,200
10:01 AM $118.28 Down $ -0.12 $118.46 $118.28 1,500
10:00 AM $118.40 Up $0.27 $118.40 $118.10 1,600
09:59 AM $118.13 Down $ -0.09 $118.25 $118.01 2,100
09:58 AM $118.22 Up $0.02 $118.25 $118.12 1,700
09:57 AM $118.20 Down $ -0.06 $118.24 $118.11 700
09:56 AM $118.26 Down $ -0.04 $118.30 $118.22 1,300
09:55 AM $118.30 Up $0.08 $118.34 $118.16 1,900
09:54 AM $118.22 Up $0.12 $118.26 $118.01 900
09:53 AM $118.10 Up $0.12 $118.14 $118.00 700
09:52 AM $117.98 Up $0.02 $117.98 $117.88 1,600
09:51 AM $117.96 Down $ -0.17 $118.10 $117.96 1,000
09:50 AM $118.13 Up $0.20 $118.13 $117.97 1,700
09:49 AM $117.93 Down $ -0.29 $118.22 $117.93 1,000
09:48 AM $118.22 Up $0.43 $118.30 $117.98 1,900
09:47 AM $117.79 Up $0.15 $117.79 $117.69 1,200
09:46 AM $117.64 Up $0.08 $117.77 $117.58 5,100
09:45 AM $117.56 Up $0.45 $117.64 $117.15 3,500
09:44 AM $117.11 Down $ -0.18 $117.40 $117.11 900
09:43 AM $117.29 Down $ -0.26 $117.41 $117.29 1,300
09:42 AM $117.55 Up $0.17 $117.55 $117.30 1,300
09:41 AM $117.38 Down $ -0.12 $117.49 $117.38 900
09:40 AM $117.50 Down $ -0.26 $117.65 $117.50 2,500
09:39 AM $117.76 Down $ -0.28 $117.98 $117.76 3,000
09:38 AM $118.04 Up $0.06 $118.04 $117.94 200
09:37 AM $117.98 Up $0.28 $117.99 $117.69 2,400
09:36 AM $117.70 Down $ -0.26 $118.02 $117.65 1,500
09:35 AM $117.96 Down $ -0.15 $117.96 $117.76 900
09:34 AM $118.11 Up $0.11 $118.17 $118.03 500
09:33 AM $118.00 Down $ -0.24 $118.24 $118.00 2,300
09:32 AM $118.24 Down $ -0.32 $118.75 $118.24 4,800
09:31 AM $118.56 Up $0.14 $119.00 $118.52 4,800
09:30 AM $118.42 Up $0.58 $118.88 $118.42 13,000
Previous close $117.84

One month history

Date Closing Opening High Low Volume
22-04-2025 $115.45 $117.86 $118.10 $114.91 810,800
21-04-2025 $117.84 $117.91 $118.03 $116.69 367,500
17-04-2025 $116.36 $115.78 $116.88 $115.55 292,000
16-04-2025 $117.61 $117.85 $118.11 $116.38 606,000
15-04-2025 $116.44 $115.26 $116.73 $115.06 608,400
14-04-2025 $114.22 $114.56 $115.25 $114.17 585,500
11-04-2025 $114.05 $114.05 $115.16 $113.57 497,500
10-04-2025 $108.92 $108.08 $110.20 $107.31 913,500
09-04-2025 $105.37 $103.30 $106.72 $102.90 704,600
08-04-2025 $100.59 $102.99 $103.56 $99.49 1,190,700
07-04-2025 $100.66 $100.48 $101.76 $98.60 741,200
04-04-2025 $100.93 $102.93 $103.50 $100.80 1,088,400
03-04-2025 $110.64 $111.10 $111.34 $109.36 593,700
02-04-2025 $111.22 $110.42 $111.42 $110.22 560,000
01-04-2025 $109.95 $110.10 $110.27 $108.47 592,200
31-03-2025 $111.67 $110.57 $112.21 $110.52 902,300
28-03-2025 $110.03 $109.79 $110.53 $109.19 891,800
27-03-2025 $109.67 $109.50 $109.70 $108.64 328,400
26-03-2025 $107.51 $107.64 $108.08 $107.21 345,700
25-03-2025 $108.49 $108.63 $109.36 $108.11 614,400
24-03-2025 $107.30 $107.79 $107.97 $107.06 366,800
21-03-2025 $107.63 $106.31 $107.69 $106.31 1,254,300
20-03-2025 $108.19 $108.59 $108.79 $107.82 416,200
19-03-2025 $109.17 $107.87 $109.35 $107.64 521,200
18-03-2025 $107.99 $107.41 $108.40 $107.38 644,800
17-03-2025 $108.56 $107.92 $108.58 $107.25 693,200
14-03-2025 $106.04 $107.40 $107.72 $105.89 386,500
13-03-2025 $105.02 $105.59 $106.02 $104.50 498,900
12-03-2025 $102.40 $101.95 $102.82 $101.85 462,000
11-03-2025 $102.50 $102.02 $103.02 $101.56 631,900
Graphs are not available, please refer to the detailed table
Back to top