Find a quote
WHEATON PRECIOUS METALS CORP
83.29 Up 0.14 (0.17 %)
Delayed : 2024/08/30 16:00:01
- Previous close $83.15
- Opening $83.05
- Price Bid $82.41
- Price Ask $82.41
- Size Bid 1
- Size Ask 1
- Today High $83.45
- Today Low $82.70
- 52 Weeks High $86.22
- 52 Weeks Low $52.15
- Volume 1,103,324
Fundamentals
- P/E Ratio : 49.08
- Earnings/Share : 24.76
- Dividends/Share : $0.21
- Current Div. Yield : 1.01
- Market Cap (M) : 37,783.28
- Shares Out (M) : 453.64
- Exchange : XTSE
- Ex Dividend Date : 2024/08/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.29 | Up $0.03 | $83.29 | $83.29 | 735,700 |
| 03:59 PM | $83.26 | Down $ -0.11 | $83.37 | $83.25 | 17,900 |
| 03:58 PM | $83.37 | Down $ -0.05 | $83.43 | $83.37 | 9,100 |
| 03:57 PM | $83.43 | Up $0.00 | $83.44 | $83.41 | 4,900 |
| 03:56 PM | $83.43 | Up $0.00 | $83.43 | $83.42 | 7,000 |
| 03:55 PM | $83.42 | Up $0.10 | $83.43 | $83.32 | 11,600 |
| 03:54 PM | $83.32 | Down $ -0.03 | $83.35 | $83.30 | 6,600 |
| 03:53 PM | $83.35 | Up $0.02 | $83.37 | $83.31 | 12,700 |
| 03:52 PM | $83.33 | Down $ -0.03 | $83.37 | $83.33 | 6,800 |
| 03:51 PM | $83.36 | Up $0.01 | $83.40 | $83.35 | 7,100 |
| 03:50 PM | $83.35 | Up $0.31 | $83.37 | $83.05 | 26,000 |
| 03:49 PM | $83.04 | Down $ -0.04 | $83.09 | $83.04 | 8,300 |
| 03:48 PM | $83.08 | Up $0.00 | $83.09 | $83.08 | 2,000 |
| 03:47 PM | $83.08 | Down $ -0.01 | $83.09 | $83.08 | 1,100 |
| 03:46 PM | $83.09 | Up $0.00 | $83.11 | $83.08 | 3,100 |
| 03:45 PM | $83.09 | Up $0.01 | $83.13 | $83.09 | 3,500 |
| 03:44 PM | $83.08 | Up $0.00 | $83.09 | $83.07 | 1,300 |
| 03:43 PM | $83.08 | Down $ -0.03 | $83.10 | $83.08 | 1,200 |
| 03:42 PM | $83.11 | Down $ -0.03 | $83.16 | $83.11 | 2,700 |
| 03:41 PM | $83.14 | Up $0.02 | $83.14 | $83.11 | 2,600 |
| 03:40 PM | $83.12 | Down $ -0.03 | $83.13 | $83.11 | 800 |
| 03:39 PM | $83.15 | Up $0.02 | $83.18 | $83.13 | 2,600 |
| 03:38 PM | $83.13 | Up $0.04 | $83.13 | $83.10 | 1,100 |
| 03:37 PM | $83.09 | Up $0.05 | $83.10 | $83.05 | 2,100 |
| 03:36 PM | $83.04 | Up $0.05 | $83.04 | $83.01 | 2,500 |
| 03:35 PM | $82.99 | Up $0.04 | $83.01 | $82.96 | 3,000 |
| 03:34 PM | $82.95 | Down $ -0.04 | $82.96 | $82.95 | 300 |
| 03:33 PM | $82.99 | Down $ -0.03 | $83.02 | $82.99 | 3,400 |
| 03:32 PM | $83.02 | Down $ -0.02 | $83.03 | $83.01 | 1,700 |
| 03:31 PM | $83.04 | Down $ -0.03 | $83.09 | $83.04 | 2,200 |
| 03:30 PM | $83.06 | Down $ -0.02 | $83.09 | $83.04 | 4,600 |
| 03:29 PM | $83.08 | Down $ -0.02 | $83.10 | $83.07 | 2,100 |
| 03:28 PM | $83.10 | Up $0.02 | $83.11 | $83.07 | 2,100 |
| 03:27 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 200 |
| 03:26 PM | $83.08 | Up $0.03 | $83.08 | $83.03 | 1,400 |
| 03:25 PM | $83.05 | Up $0.04 | $83.05 | $83.01 | 900 |
| 03:24 PM | $83.01 | Up $0.03 | $83.01 | $82.98 | 700 |
| 03:23 PM | $82.98 | Up $0.02 | $83.00 | $82.97 | 2,100 |
| 03:22 PM | $82.96 | Up $0.03 | $82.96 | $82.94 | 900 |
| 03:21 PM | $82.93 | Up $0.03 | $82.93 | $82.90 | 1,800 |
| 03:20 PM | $82.90 | Down $ -0.02 | $82.95 | $82.90 | 2,300 |
| 03:19 PM | $82.93 | Up $0.02 | $82.93 | $82.90 | 1,100 |
| 03:18 PM | $82.90 | Down $ -0.03 | $82.92 | $82.90 | 700 |
| 03:17 PM | $82.93 | Up $0.01 | $82.93 | $82.89 | 2,400 |
| 03:16 PM | $82.92 | Up $0.09 | $82.92 | $82.85 | 900 |
| 03:15 PM | $82.83 | Down $ -0.01 | $82.84 | $82.82 | 600 |
| 03:14 PM | $82.84 | Down $ -0.01 | $82.85 | $82.82 | 2,500 |
| 03:13 PM | $82.85 | Up $0.07 | $82.85 | $82.78 | 21,900 |
| 03:12 PM | $82.78 | Down $ -0.04 | $82.80 | $82.78 | 500 |
| 03:11 PM | $82.82 | Up $0.00 | $82.84 | $82.82 | 1,600 |
| 03:10 PM | $82.82 | Up $0.01 | $82.83 | $82.80 | 1,400 |
| 03:09 PM | $82.81 | Up $0.01 | $82.81 | $82.81 | 300 |
| 03:08 PM | $82.80 | Up $0.00 | $82.81 | $82.80 | 200 |
| 03:07 PM | $82.80 | Down $ -0.03 | $82.84 | $82.80 | 600 |
| 03:05 PM | $82.83 | Down $ -0.03 | $82.85 | $82.83 | 400 |
| 03:05 PM | $82.83 | Up $0.00 | $82.85 | $82.83 | 0 |
| 03:04 PM | $82.86 | Up $0.00 | $82.87 | $82.86 | 400 |
| 03:03 PM | $82.86 | Down $ -0.03 | $82.91 | $82.86 | 1,000 |
| 03:02 PM | $82.89 | Down $ -0.02 | $82.89 | $82.89 | 100 |
| 03:01 PM | $82.91 | Down $ -0.03 | $82.91 | $82.91 | 200 |
| 03:00 PM | $82.93 | Down $ -0.05 | $82.97 | $82.93 | 500 |
| 02:59 PM | $82.98 | Up $0.02 | $82.99 | $82.98 | 500 |
| 02:58 PM | $82.96 | Down $ -0.02 | $82.96 | $82.96 | 800 |
| 02:56 PM | $82.98 | Up $0.01 | $83.01 | $82.98 | 1,300 |
| 02:56 PM | $82.98 | Up $0.00 | $83.01 | $82.98 | 0 |
| 02:55 PM | $82.97 | Up $0.00 | $82.97 | $82.97 | 300 |
| 02:54 PM | $82.97 | Down $ -0.02 | $82.98 | $82.97 | 500 |
| 02:53 PM | $82.99 | Up $0.04 | $83.00 | $82.98 | 700 |
| 02:52 PM | $82.95 | Up $0.06 | $82.95 | $82.91 | 600 |
| 02:51 PM | $82.89 | Down $ -0.02 | $82.92 | $82.89 | 600 |
| 02:50 PM | $82.91 | Up $0.02 | $82.91 | $82.90 | 200 |
| 02:48 PM | $82.89 | Up $0.01 | $82.90 | $82.89 | 300 |
| 02:48 PM | $82.89 | Up $0.00 | $82.90 | $82.89 | 0 |
| 02:47 PM | $82.88 | Up $0.02 | $82.88 | $82.85 | 500 |
| 02:46 PM | $82.86 | Down $ -0.02 | $82.87 | $82.86 | 1,000 |
| 02:45 PM | $82.88 | Down $ -0.01 | $82.91 | $82.88 | 700 |
| 02:44 PM | $82.89 | Down $ -0.02 | $82.90 | $82.89 | 400 |
| 02:43 PM | $82.91 | Down $ -0.02 | $82.93 | $82.91 | 1,000 |
| 02:41 PM | $82.93 | Up $0.03 | $82.93 | $82.93 | 100 |
| 02:41 PM | $82.93 | Up $0.00 | $82.93 | $82.93 | 0 |
| 02:38 PM | $82.90 | Up $0.05 | $82.90 | $82.87 | 300 |
| 02:38 PM | $82.90 | Up $0.00 | $82.90 | $82.87 | 0 |
| 02:38 PM | $82.90 | Up $0.00 | $82.90 | $82.87 | 0 |
| 02:36 PM | $82.85 | Up $0.00 | $82.86 | $82.85 | 200 |
| 02:36 PM | $82.85 | Up $0.00 | $82.86 | $82.85 | 0 |
| 02:35 PM | $82.85 | Up $0.00 | $82.92 | $82.84 | 2,400 |
| 02:34 PM | $82.85 | Up $0.02 | $82.85 | $82.83 | 300 |
| 02:33 PM | $82.83 | Up $0.03 | $82.83 | $82.83 | 400 |
| 02:31 PM | $82.80 | Down $ -0.03 | $82.82 | $82.80 | 600 |
| 02:31 PM | $82.80 | Up $0.00 | $82.82 | $82.80 | 0 |
| 02:30 PM | $82.83 | Down $ -0.01 | $82.83 | $82.83 | 100 |
| 02:29 PM | $82.84 | Down $ -0.03 | $82.86 | $82.84 | 800 |
| 02:28 PM | $82.87 | Down $ -0.02 | $82.87 | $82.87 | 100 |
| 02:27 PM | $82.89 | Up $0.02 | $82.91 | $82.89 | 500 |
| 02:25 PM | $82.87 | Up $0.00 | $82.88 | $82.87 | 200 |
| 02:25 PM | $82.87 | Up $0.00 | $82.88 | $82.87 | 0 |
| 02:23 PM | $82.87 | Up $0.02 | $82.88 | $82.84 | 600 |
| 02:23 PM | $82.87 | Up $0.00 | $82.88 | $82.84 | 0 |
| 02:21 PM | $82.85 | Down $ -0.04 | $82.85 | $82.85 | 100 |
| 02:21 PM | $82.85 | Up $0.00 | $82.85 | $82.85 | 0 |
| 02:20 PM | $82.89 | Down $ -0.12 | $82.96 | $82.89 | 1,200 |
| 02:19 PM | $83.01 | Up $0.03 | $83.02 | $83.01 | 800 |
| 02:16 PM | $82.98 | Down $ -0.01 | $82.99 | $82.98 | 300 |
| 02:16 PM | $82.98 | Up $0.00 | $82.99 | $82.98 | 0 |
| 02:16 PM | $82.98 | Up $0.00 | $82.99 | $82.98 | 0 |
| 02:15 PM | $82.99 | Up $0.00 | $82.99 | $82.99 | 100 |
| 02:14 PM | $82.99 | Down $ -0.03 | $83.00 | $82.99 | 200 |
| 02:13 PM | $83.02 | Up $0.00 | $83.02 | $83.01 | 300 |
| 02:12 PM | $83.02 | Down $ -0.03 | $83.07 | $83.02 | 900 |
| 02:11 PM | $83.05 | Up $0.02 | $83.05 | $83.01 | 500 |
| 02:09 PM | $83.03 | Up $0.00 | $83.04 | $83.03 | 200 |
| 02:09 PM | $83.03 | Up $0.00 | $83.04 | $83.03 | 0 |
| 02:08 PM | $83.03 | Up $0.03 | $83.03 | $83.00 | 400 |
| 02:07 PM | $83.00 | Up $0.02 | $83.00 | $82.99 | 200 |
| 02:06 PM | $82.98 | Down $ -0.01 | $83.00 | $82.98 | 400 |
| 02:05 PM | $82.99 | Down $ -0.03 | $83.03 | $82.99 | 300 |
| 02:04 PM | $83.02 | Up $0.01 | $83.02 | $83.02 | 100 |
| 02:03 PM | $83.01 | Up $0.01 | $83.01 | $83.00 | 300 |
| 02:02 PM | $83.00 | Up $0.05 | $83.01 | $82.99 | 700 |
| 02:00 PM | $82.95 | Up $0.00 | $82.95 | $82.94 | 400 |
| 02:00 PM | $82.95 | Up $0.00 | $82.95 | $82.94 | 0 |
| 01:59 PM | $82.95 | Up $0.01 | $82.96 | $82.95 | 700 |
| 01:58 PM | $82.94 | Up $0.01 | $82.94 | $82.94 | 100 |
| 01:57 PM | $82.93 | Up $0.01 | $82.94 | $82.93 | 400 |
| 01:56 PM | $82.92 | Down $ -0.02 | $82.92 | $82.92 | 100 |
| 01:54 PM | $82.94 | Up $0.02 | $82.94 | $82.92 | 800 |
| 01:54 PM | $82.94 | Up $0.00 | $82.94 | $82.92 | 0 |
| 01:53 PM | $82.92 | Down $ -0.01 | $82.92 | $82.92 | 300 |
| 01:51 PM | $82.93 | Up $0.06 | $82.93 | $82.92 | 400 |
| 01:51 PM | $82.93 | Up $0.00 | $82.93 | $82.92 | 0 |
| 01:47 PM | $82.87 | Down $ -0.02 | $82.89 | $82.87 | 300 |
| 01:47 PM | $82.87 | Up $0.00 | $82.89 | $82.87 | 0 |
| 01:47 PM | $82.87 | Up $0.00 | $82.89 | $82.87 | 0 |
| 01:47 PM | $82.87 | Up $0.00 | $82.89 | $82.87 | 0 |
| 01:46 PM | $82.89 | Up $0.03 | $82.89 | $82.86 | 1,300 |
| 01:45 PM | $82.86 | Up $0.00 | $82.86 | $82.86 | 100 |
| 01:44 PM | $82.86 | Down $ -0.02 | $82.86 | $82.86 | 200 |
| 01:41 PM | $82.88 | Up $0.00 | $82.88 | $82.88 | 100 |
| 01:41 PM | $82.88 | Up $0.00 | $82.88 | $82.88 | 0 |
| 01:41 PM | $82.88 | Up $0.00 | $82.88 | $82.88 | 0 |
| 01:40 PM | $82.88 | Down $ -0.01 | $82.88 | $82.88 | 200 |
| 01:38 PM | $82.89 | Up $0.00 | $82.91 | $82.88 | 400 |
| 01:38 PM | $82.89 | Up $0.00 | $82.91 | $82.88 | 0 |
| 01:37 PM | $82.89 | Up $0.00 | $82.91 | $82.89 | 600 |
| 01:36 PM | $82.89 | Down $ -0.01 | $82.89 | $82.89 | 100 |
| 01:34 PM | $82.90 | Up $0.03 | $82.92 | $82.90 | 200 |
| 01:34 PM | $82.90 | Up $0.00 | $82.92 | $82.90 | 0 |
| 01:32 PM | $82.87 | Up $0.01 | $82.87 | $82.85 | 400 |
| 01:32 PM | $82.87 | Up $0.00 | $82.87 | $82.85 | 0 |
| 01:31 PM | $82.86 | Down $ -0.06 | $82.86 | $82.86 | 100 |
| 01:30 PM | $82.92 | Up $0.03 | $82.92 | $82.92 | 100 |
| 01:29 PM | $82.89 | Down $ -0.06 | $82.93 | $82.89 | 600 |
| 01:28 PM | $82.95 | Up $0.00 | $82.95 | $82.92 | 800 |
| 01:26 PM | $82.95 | Up $0.05 | $82.95 | $82.86 | 1,200 |
| 01:26 PM | $82.95 | Up $0.00 | $82.95 | $82.86 | 0 |
| 01:25 PM | $82.90 | Up $0.06 | $82.90 | $82.90 | 100 |
| 01:24 PM | $82.84 | Down $ -0.04 | $82.84 | $82.84 | 100 |
| 01:23 PM | $82.88 | Up $0.00 | $82.90 | $82.88 | 700 |
| 01:20 PM | $82.88 | Up $0.05 | $82.88 | $82.82 | 200 |
| 01:20 PM | $82.88 | Up $0.00 | $82.88 | $82.82 | 0 |
| 01:20 PM | $82.88 | Up $0.00 | $82.88 | $82.82 | 0 |
| 01:19 PM | $82.83 | Down $ -0.03 | $82.83 | $82.83 | 100 |
| 01:18 PM | $82.86 | Up $0.03 | $82.86 | $82.86 | 100 |
| 01:17 PM | $82.83 | Down $ -0.01 | $82.86 | $82.83 | 200 |
| 01:16 PM | $82.84 | Down $ -0.07 | $82.87 | $82.80 | 2,000 |
| 01:14 PM | $82.91 | Up $0.05 | $82.91 | $82.84 | 500 |
| 01:14 PM | $82.91 | Up $0.00 | $82.91 | $82.84 | 0 |
| 01:13 PM | $82.86 | Down $ -0.04 | $82.88 | $82.86 | 600 |
| 01:12 PM | $82.90 | Up $0.07 | $82.90 | $82.86 | 800 |
| 01:10 PM | $82.83 | Up $0.02 | $82.83 | $82.83 | 100 |
| 01:10 PM | $82.83 | Up $0.00 | $82.83 | $82.83 | 0 |
| 01:08 PM | $82.81 | Down $ -0.02 | $82.84 | $82.81 | 300 |
| 01:08 PM | $82.81 | Up $0.00 | $82.84 | $82.81 | 0 |
| 01:05 PM | $82.83 | Down $ -0.02 | $82.85 | $82.83 | 700 |
| 01:05 PM | $82.83 | Up $0.00 | $82.85 | $82.83 | 0 |
| 01:05 PM | $82.83 | Up $0.00 | $82.85 | $82.83 | 0 |
| 01:04 PM | $82.85 | Up $0.00 | $82.85 | $82.82 | 300 |
| 01:03 PM | $82.85 | Up $0.03 | $82.85 | $82.85 | 200 |
| 01:02 PM | $82.82 | Up $0.01 | $82.82 | $82.82 | 200 |
| 01:00 PM | $82.81 | Down $ -0.02 | $82.83 | $82.78 | 800 |
| 01:00 PM | $82.81 | Up $0.00 | $82.83 | $82.78 | 0 |
| 12:59 PM | $82.83 | Up $0.01 | $82.83 | $82.82 | 200 |
| 12:57 PM | $82.82 | Up $0.00 | $82.82 | $82.82 | 100 |
| 12:57 PM | $82.82 | Up $0.00 | $82.82 | $82.82 | 0 |
| 12:56 PM | $82.82 | Up $0.08 | $82.82 | $82.76 | 200 |
| 12:54 PM | $82.74 | Down $ -0.10 | $82.83 | $82.74 | 800 |
| 12:54 PM | $82.74 | Up $0.00 | $82.83 | $82.74 | 0 |
| 12:52 PM | $82.84 | Up $0.04 | $82.84 | $82.82 | 400 |
| 12:52 PM | $82.84 | Up $0.00 | $82.84 | $82.82 | 0 |
| 12:51 PM | $82.80 | Up $0.03 | $82.80 | $82.80 | 100 |
| 12:49 PM | $82.77 | Down $ -0.08 | $82.85 | $82.77 | 1,200 |
| 12:49 PM | $82.77 | Up $0.00 | $82.85 | $82.77 | 0 |
| 12:48 PM | $82.85 | Up $0.02 | $82.85 | $82.82 | 400 |
| 12:46 PM | $82.83 | Up $0.04 | $82.83 | $82.83 | 200 |
| 12:46 PM | $82.83 | Up $0.00 | $82.83 | $82.83 | 0 |
| 12:45 PM | $82.79 | Down $ -0.01 | $82.81 | $82.79 | 200 |
| 12:44 PM | $82.80 | Up $0.10 | $82.81 | $82.73 | 700 |
| 12:43 PM | $82.70 | Down $ -0.03 | $82.75 | $82.70 | 200 |
| 12:42 PM | $82.73 | Down $ -0.07 | $82.76 | $82.73 | 1,200 |
| 12:40 PM | $82.80 | Down $ -0.04 | $82.80 | $82.80 | 200 |
| 12:40 PM | $82.80 | Up $0.00 | $82.80 | $82.80 | 0 |
| 12:39 PM | $82.84 | Up $0.01 | $82.84 | $82.84 | 200 |
| 12:38 PM | $82.83 | Up $0.08 | $82.83 | $82.83 | 100 |
| 12:37 PM | $82.75 | Down $ -0.06 | $82.84 | $82.75 | 1,000 |
| 12:36 PM | $82.81 | Down $ -0.11 | $82.88 | $82.81 | 500 |
| 12:35 PM | $82.92 | Up $0.06 | $82.93 | $82.88 | 700 |
| 12:34 PM | $82.86 | Down $ -0.02 | $82.87 | $82.86 | 300 |
| 12:33 PM | $82.88 | Down $ -0.05 | $82.88 | $82.88 | 200 |
| 12:32 PM | $82.93 | Down $ -0.05 | $82.97 | $82.93 | 500 |
| 12:31 PM | $82.98 | Down $ -0.01 | $83.03 | $82.98 | 500 |
| 12:29 PM | $82.99 | Down $ -0.02 | $83.05 | $82.99 | 500 |
| 12:29 PM | $82.99 | Up $0.00 | $83.05 | $82.99 | 0 |
| 12:28 PM | $83.01 | Up $0.00 | $83.01 | $83.00 | 500 |
| 12:27 PM | $83.01 | Down $ -0.06 | $83.03 | $83.00 | 800 |
| 12:25 PM | $83.07 | Down $ -0.03 | $83.07 | $83.07 | 100 |
| 12:25 PM | $83.07 | Up $0.00 | $83.07 | $83.07 | 0 |
| 12:23 PM | $83.10 | Down $ -0.08 | $83.17 | $83.10 | 900 |
| 12:23 PM | $83.10 | Up $0.00 | $83.17 | $83.10 | 0 |
| 12:22 PM | $83.18 | Up $0.00 | $83.18 | $83.17 | 1,500 |
| 12:21 PM | $83.18 | Down $ -0.02 | $83.19 | $83.15 | 1,500 |
| 12:20 PM | $83.20 | Up $0.05 | $83.20 | $83.15 | 700 |
| 12:19 PM | $83.15 | Up $0.01 | $83.16 | $83.13 | 400 |
| 12:18 PM | $83.14 | Down $ -0.04 | $83.21 | $83.14 | 4,000 |
| 12:17 PM | $83.18 | Up $0.03 | $83.18 | $83.14 | 800 |
| 12:16 PM | $83.15 | Down $ -0.02 | $83.15 | $83.15 | 800 |
| 12:15 PM | $83.17 | Up $0.02 | $83.18 | $83.15 | 1,000 |
| 12:14 PM | $83.15 | Up $0.04 | $83.15 | $83.12 | 1,000 |
| 12:13 PM | $83.11 | Down $ -0.01 | $83.11 | $83.10 | 200 |
| 12:11 PM | $83.12 | Up $0.03 | $83.12 | $83.10 | 200 |
| 12:11 PM | $83.12 | Up $0.00 | $83.12 | $83.10 | 0 |
| 12:10 PM | $83.09 | Down $ -0.02 | $83.10 | $83.08 | 800 |
| 12:09 PM | $83.11 | Up $0.01 | $83.11 | $83.11 | 100 |
| 12:08 PM | $83.10 | Down $ -0.03 | $83.11 | $83.10 | 400 |
| 12:07 PM | $83.13 | Up $0.04 | $83.16 | $83.08 | 2,000 |
| 12:05 PM | $83.09 | Up $0.00 | $83.09 | $83.09 | 100 |
| 12:05 PM | $83.09 | Up $0.00 | $83.09 | $83.09 | 0 |
| 12:04 PM | $83.09 | Up $0.09 | $83.09 | $83.02 | 700 |
| 12:03 PM | $83.00 | Up $0.02 | $83.00 | $83.00 | 100 |
| 12:01 PM | $82.98 | Up $0.02 | $82.98 | $82.94 | 500 |
| 12:01 PM | $82.98 | Up $0.00 | $82.98 | $82.94 | 0 |
| 12:00 PM | $82.96 | Down $ -0.08 | $82.96 | $82.96 | 400 |
| 11:59 AM | $83.04 | Up $0.00 | $83.04 | $83.02 | 200 |
| 11:58 AM | $83.04 | Down $ -0.02 | $83.04 | $83.04 | 300 |
| 11:57 AM | $83.06 | Up $0.03 | $83.06 | $83.05 | 300 |
| 11:56 AM | $83.03 | Up $0.01 | $83.03 | $83.03 | 300 |
| 11:55 AM | $83.02 | Down $ -0.04 | $83.02 | $83.01 | 200 |
| 11:53 AM | $83.06 | Up $0.11 | $83.06 | $82.99 | 800 |
| 11:53 AM | $83.06 | Up $0.00 | $83.06 | $82.99 | 0 |
| 11:52 AM | $82.95 | Down $ -0.01 | $82.95 | $82.92 | 700 |
| 11:51 AM | $82.96 | Down $ -0.07 | $83.00 | $82.96 | 400 |
| 11:50 AM | $83.03 | Up $0.00 | $83.03 | $83.00 | 900 |
| 11:49 AM | $83.03 | Up $0.05 | $83.08 | $82.97 | 2,000 |
| 11:48 AM | $82.98 | Up $0.08 | $82.98 | $82.96 | 600 |
| 11:46 AM | $82.90 | Down $ -0.03 | $82.91 | $82.90 | 400 |
| 11:46 AM | $82.90 | Up $0.00 | $82.91 | $82.90 | 0 |
| 11:44 AM | $82.93 | Down $ -0.08 | $82.97 | $82.93 | 700 |
| 11:44 AM | $82.93 | Up $0.00 | $82.97 | $82.93 | 0 |
| 11:42 AM | $83.01 | Down $ -0.02 | $83.01 | $83.01 | 200 |
| 11:42 AM | $83.01 | Up $0.00 | $83.01 | $83.01 | 0 |
| 11:41 AM | $83.03 | Down $ -0.03 | $83.07 | $83.03 | 800 |
| 11:40 AM | $83.06 | Up $0.02 | $83.06 | $83.06 | 100 |
| 11:39 AM | $83.04 | Up $0.08 | $83.04 | $82.96 | 900 |
| 11:38 AM | $82.96 | Down $ -0.05 | $83.00 | $82.96 | 500 |
| 11:37 AM | $83.01 | Down $ -0.02 | $83.01 | $82.99 | 500 |
| 11:36 AM | $83.03 | Up $0.04 | $83.03 | $83.03 | 200 |
| 11:34 AM | $82.99 | Up $0.02 | $82.99 | $82.99 | 400 |
| 11:34 AM | $82.99 | Up $0.00 | $82.99 | $82.99 | 0 |
| 11:33 AM | $82.97 | Up $0.15 | $82.97 | $82.90 | 400 |
| 11:32 AM | $82.82 | Down $ -0.08 | $82.88 | $82.82 | 1,000 |
| 11:31 AM | $82.90 | Down $ -0.06 | $82.90 | $82.90 | 500 |
| 11:30 AM | $82.96 | Down $ -0.09 | $83.07 | $82.96 | 800 |
| 11:29 AM | $83.05 | Up $0.00 | $83.05 | $83.03 | 500 |
| 11:28 AM | $83.05 | Up $0.04 | $83.05 | $83.05 | 400 |
| 11:27 AM | $83.01 | Down $ -0.01 | $83.01 | $83.01 | 100 |
| 11:26 AM | $83.02 | Up $0.02 | $83.03 | $83.01 | 700 |
| 11:25 AM | $83.00 | Down $ -0.03 | $83.01 | $82.99 | 500 |
| 11:24 AM | $83.03 | Down $ -0.07 | $83.05 | $83.03 | 500 |
| 11:21 AM | $83.10 | Up $0.04 | $83.11 | $83.07 | 600 |
| 11:21 AM | $83.10 | Up $0.00 | $83.11 | $83.07 | 0 |
| 11:21 AM | $83.10 | Up $0.00 | $83.11 | $83.07 | 0 |
| 11:20 AM | $83.06 | Down $ -0.02 | $83.07 | $83.06 | 500 |
| 11:19 AM | $83.08 | Up $0.05 | $83.09 | $83.04 | 900 |
| 11:18 AM | $83.03 | Down $ -0.02 | $83.03 | $83.03 | 100 |
| 11:17 AM | $83.05 | Down $ -0.07 | $83.12 | $83.05 | 500 |
| 11:16 AM | $83.12 | Up $0.02 | $83.13 | $83.12 | 300 |
| 11:14 AM | $83.10 | Up $0.09 | $83.10 | $83.08 | 300 |
| 11:14 AM | $83.10 | Up $0.00 | $83.10 | $83.08 | 0 |
| 11:13 AM | $83.01 | Down $ -0.06 | $83.05 | $83.01 | 300 |
| 11:12 AM | $83.07 | Down $ -0.02 | $83.09 | $83.07 | 1,200 |
| 11:11 AM | $83.09 | Up $0.02 | $83.09 | $83.05 | 300 |
| 11:10 AM | $83.07 | Down $ -0.03 | $83.10 | $83.05 | 1,300 |
| 11:09 AM | $83.10 | Down $0.00 | $83.10 | $83.09 | 300 |
| 11:08 AM | $83.10 | Up $0.03 | $83.10 | $83.10 | 100 |
| 11:07 AM | $83.07 | Up $0.08 | $83.07 | $83.07 | 200 |
| 11:06 AM | $82.99 | Down $ -0.10 | $83.06 | $82.99 | 400 |
| 11:05 AM | $83.09 | Down $ -0.05 | $83.12 | $83.09 | 200 |
| 11:04 AM | $83.14 | Down $ -0.03 | $83.14 | $83.14 | 100 |
| 11:03 AM | $83.17 | Up $0.00 | $83.17 | $83.14 | 200 |
| 11:02 AM | $83.17 | Down $ -0.05 | $83.17 | $83.17 | 100 |
| 11:01 AM | $83.22 | Up $0.07 | $83.23 | $83.14 | 1,200 |
| 11:00 AM | $83.15 | Up $0.01 | $83.15 | $83.10 | 500 |
| 10:59 AM | $83.14 | Down $ -0.09 | $83.14 | $83.14 | 100 |
| 10:57 AM | $83.23 | Down $ -0.02 | $83.29 | $83.23 | 700 |
| 10:57 AM | $83.23 | Up $0.00 | $83.29 | $83.23 | 0 |
| 10:56 AM | $83.25 | Down $ -0.01 | $83.25 | $83.24 | 300 |
| 10:55 AM | $83.26 | Down $ -0.02 | $83.28 | $83.26 | 1,900 |
| 10:52 AM | $83.28 | Up $0.01 | $83.28 | $83.24 | 500 |
| 10:52 AM | $83.28 | Up $0.00 | $83.28 | $83.24 | 0 |
| 10:52 AM | $83.28 | Up $0.00 | $83.28 | $83.24 | 0 |
| 10:51 AM | $83.27 | Up $0.03 | $83.27 | $83.19 | 300 |
| 10:50 AM | $83.24 | Up $0.04 | $83.24 | $83.24 | 200 |
| 10:49 AM | $83.20 | Up $0.08 | $83.20 | $83.20 | 100 |
| 10:46 AM | $83.12 | Down $ -0.02 | $83.12 | $83.11 | 300 |
| 10:46 AM | $83.12 | Up $0.00 | $83.12 | $83.11 | 0 |
| 10:46 AM | $83.12 | Up $0.00 | $83.12 | $83.11 | 0 |
| 10:45 AM | $83.14 | Up $0.16 | $83.14 | $83.03 | 200 |
| 10:44 AM | $82.98 | Down $ -0.11 | $83.09 | $82.98 | 300 |
| 10:43 AM | $83.09 | Up $0.00 | $83.12 | $83.09 | 500 |
| 10:41 AM | $83.09 | Up $0.08 | $83.09 | $83.06 | 300 |
| 10:41 AM | $83.09 | Up $0.00 | $83.09 | $83.06 | 0 |
| 10:40 AM | $83.01 | Up $0.09 | $83.02 | $83.01 | 300 |
| 10:39 AM | $82.92 | Down $ -0.03 | $82.94 | $82.92 | 400 |
| 10:38 AM | $82.95 | Up $0.01 | $82.99 | $82.95 | 600 |
| 10:37 AM | $82.94 | Down $ -0.08 | $82.94 | $82.94 | 200 |
| 10:36 AM | $83.02 | Down $ -0.02 | $83.02 | $83.02 | 200 |
| 10:35 AM | $83.04 | Up $0.08 | $83.04 | $82.98 | 200 |
| 10:34 AM | $82.96 | Down $ -0.13 | $83.02 | $82.96 | 400 |
| 10:33 AM | $83.09 | Down $ -0.03 | $83.09 | $83.06 | 200 |
| 10:32 AM | $83.12 | Up $0.07 | $83.12 | $83.05 | 300 |
| 10:31 AM | $83.05 | Up $0.03 | $83.14 | $83.05 | 700 |
| 10:29 AM | $83.02 | Down $ -0.04 | $83.02 | $83.00 | 200 |
| 10:29 AM | $83.02 | Up $0.00 | $83.02 | $83.00 | 0 |
| 10:28 AM | $83.06 | Down $ -0.09 | $83.15 | $83.06 | 300 |
| 10:27 AM | $83.16 | Up $0.00 | $83.16 | $83.16 | 100 |
| 10:26 AM | $83.15 | Down $ -0.05 | $83.24 | $83.15 | 600 |
| 10:25 AM | $83.20 | Down $ -0.09 | $83.30 | $83.20 | 1,500 |
| 10:24 AM | $83.29 | Up $0.02 | $83.29 | $83.29 | 200 |
| 10:23 AM | $83.27 | Down $ -0.05 | $83.27 | $83.27 | 200 |
| 10:22 AM | $83.32 | Down $ -0.02 | $83.32 | $83.31 | 300 |
| 10:21 AM | $83.34 | Up $0.02 | $83.34 | $83.34 | 300 |
| 10:20 AM | $83.32 | Down $ -0.03 | $83.32 | $83.25 | 400 |
| 10:19 AM | $83.35 | Down $ -0.04 | $83.35 | $83.35 | 100 |
| 10:18 AM | $83.39 | Up $0.07 | $83.41 | $83.37 | 600 |
| 10:16 AM | $83.32 | Up $0.09 | $83.32 | $83.28 | 400 |
| 10:16 AM | $83.32 | Up $0.00 | $83.32 | $83.28 | 0 |
| 10:15 AM | $83.23 | Down $ -0.12 | $83.35 | $83.23 | 600 |
| 10:13 AM | $83.35 | Down $ -0.02 | $83.45 | $83.35 | 1,300 |
| 10:13 AM | $83.35 | Up $0.00 | $83.45 | $83.35 | 0 |
| 10:12 AM | $83.37 | Down $0.00 | $83.37 | $83.37 | 100 |
| 10:11 AM | $83.38 | Down $0.00 | $83.38 | $83.38 | 100 |
| 10:10 AM | $83.38 | Up $0.09 | $83.38 | $83.38 | 100 |
| 10:09 AM | $83.29 | Up $0.01 | $83.29 | $83.29 | 100 |
| 10:08 AM | $83.28 | Up $0.03 | $83.28 | $83.26 | 200 |
| 10:07 AM | $83.25 | Up $0.14 | $83.25 | $83.25 | 100 |
| 10:06 AM | $83.11 | Up $0.03 | $83.11 | $83.09 | 300 |
| 10:05 AM | $83.08 | Down $ -0.13 | $83.10 | $83.08 | 400 |
| 10:03 AM | $83.20 | Down $ -0.05 | $83.25 | $83.20 | 400 |
| 10:03 AM | $83.20 | Up $0.00 | $83.25 | $83.20 | 0 |
| 10:02 AM | $83.25 | Down $ -0.02 | $83.25 | $83.25 | 100 |
| 10:00 AM | $83.27 | Up $0.04 | $83.38 | $83.27 | 1,600 |
| 10:00 AM | $83.27 | Up $0.00 | $83.38 | $83.27 | 0 |
| 09:58 AM | $83.23 | Up $0.08 | $83.23 | $83.23 | 100 |
| 09:58 AM | $83.23 | Up $0.00 | $83.23 | $83.23 | 0 |
| 09:57 AM | $83.15 | Up $0.00 | $83.15 | $83.15 | 100 |
| 09:56 AM | $83.15 | Down $ -0.01 | $83.15 | $83.15 | 200 |
| 09:54 AM | $83.16 | Down $ -0.11 | $83.26 | $83.16 | 1,400 |
| 09:54 AM | $83.16 | Up $0.00 | $83.26 | $83.16 | 0 |
| 09:53 AM | $83.27 | Up $0.20 | $83.27 | $83.13 | 800 |
| 09:52 AM | $83.07 | Down $ -0.01 | $83.07 | $83.07 | 400 |
| 09:51 AM | $83.08 | Up $0.03 | $83.08 | $83.03 | 400 |
| 09:50 AM | $83.05 | Up $0.14 | $83.05 | $83.03 | 400 |
| 09:48 AM | $82.91 | Down $ -0.09 | $82.97 | $82.91 | 300 |
| 09:48 AM | $82.91 | Up $0.00 | $82.97 | $82.91 | 0 |
| 09:47 AM | $83.00 | Down $ -0.02 | $83.00 | $83.00 | 200 |
| 09:46 AM | $83.02 | Up $0.03 | $83.10 | $83.02 | 800 |
| 09:45 AM | $82.99 | Down $ -0.04 | $83.03 | $82.99 | 500 |
| 09:44 AM | $83.03 | Up $0.01 | $83.10 | $83.03 | 400 |
| 09:43 AM | $83.02 | Up $0.01 | $83.02 | $83.02 | 100 |
| 09:42 AM | $83.01 | Up $0.04 | $83.02 | $83.01 | 800 |
| 09:41 AM | $82.97 | Down $ -0.01 | $83.02 | $82.97 | 600 |
| 09:40 AM | $82.98 | Down $ -0.04 | $83.06 | $82.98 | 600 |
| 09:39 AM | $83.02 | Up $0.02 | $83.02 | $82.92 | 800 |
| 09:38 AM | $83.00 | Up $0.00 | $83.02 | $82.99 | 1,100 |
| 09:37 AM | $83.00 | Down $ -0.04 | $83.00 | $83.00 | 300 |
| 09:36 AM | $83.04 | Up $0.08 | $83.06 | $83.04 | 200 |
| 09:35 AM | $82.96 | Down $ -0.03 | $83.04 | $82.96 | 1,600 |
| 09:34 AM | $82.99 | Down $ -0.02 | $82.99 | $82.97 | 400 |
| 09:33 AM | $83.01 | Up $0.14 | $83.01 | $82.79 | 1,900 |
| 09:32 AM | $82.87 | Down $ -0.06 | $82.87 | $82.82 | 800 |
| 09:31 AM | $82.93 | Up $0.01 | $83.01 | $82.92 | 700 |
| 09:30 AM | $82.92 | Down $ -0.23 | $83.05 | $82.91 | 7,100 |
| Previous close | $83.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $83.29 | $82.96 | $83.44 | $82.70 | 1,018,300 |
| 29/08/2024 | $83.15 | $83.16 | $83.42 | $82.92 | 425,700 |
| 28/08/2024 | $82.72 | $82.63 | $82.98 | $82.30 | 430,400 |
| 27/08/2024 | $83.90 | $83.53 | $84.06 | $83.45 | 761,100 |
| 26/08/2024 | $84.05 | $83.68 | $84.23 | $83.64 | 537,500 |
| 23/08/2024 | $83.91 | $83.87 | $84.28 | $83.62 | 307,900 |
| 22/08/2024 | $83.03 | $83.42 | $83.75 | $83.02 | 1,010,700 |
| 21/08/2024 | $84.16 | $83.75 | $84.25 | $83.52 | 332,400 |
| 20/08/2024 | $84.00 | $84.15 | $84.81 | $83.87 | 313,200 |
| 19/08/2024 | $82.52 | $82.59 | $82.80 | $82.25 | 695,500 |
| 16/08/2024 | $80.82 | $80.45 | $80.99 | $80.26 | 308,500 |
| 15/08/2024 | $79.35 | $79.25 | $79.58 | $78.97 | 551,600 |
| 14/08/2024 | $79.05 | $78.60 | $79.21 | $78.21 | 366,900 |
| 13/08/2024 | $79.81 | $79.35 | $80.00 | $79.34 | 376,900 |
| 12/08/2024 | $78.61 | $78.78 | $79.17 | $78.50 | 867,300 |
| 09/08/2024 | $76.65 | $76.48 | $76.76 | $76.16 | 377,300 |
| 08/08/2024 | $74.65 | $75.07 | $75.42 | $74.04 | 381,200 |
| 07/08/2024 | $73.43 | $74.70 | $75.06 | $72.93 | 865,100 |
| 06/08/2024 | $75.71 | $75.76 | $76.18 | $75.28 | 808,000 |
| 02/08/2024 | $79.97 | $79.85 | $80.31 | $79.44 | 487,600 |
| 01/08/2024 | $81.11 | $81.35 | $81.56 | $80.26 | 727,100 |
| 31/07/2024 | $82.55 | $81.97 | $82.79 | $81.64 | 1,473,500 |
| 30/07/2024 | $81.56 | $81.14 | $82.33 | $81.14 | 648,200 |
| 29/07/2024 | $81.23 | $80.94 | $81.25 | $80.39 | 394,800 |
| 26/07/2024 | $80.66 | $81.02 | $81.28 | $80.56 | 301,500 |
| 25/07/2024 | $81.23 | $81.75 | $81.99 | $81.21 | 214,800 |
| 24/07/2024 | $82.79 | $84.23 | $84.46 | $82.77 | 346,900 |
| 23/07/2024 | $83.14 | $83.02 | $83.41 | $82.93 | 258,700 |
| 22/07/2024 | $82.50 | $82.32 | $82.86 | $82.23 | 229,100 |
| 19/07/2024 | $82.45 | $82.74 | $82.95 | $82.39 | 238,400 |
Graphs are not available, please refer to the detailed table