Find a quote
Wheaton Precious Metals Corp
61.81 Up 0.00 (0.00 %)
Delayed : 2024/08/30 19:58:46
- Previous close $61.81
- Opening $61.56
- Price Bid $61.51
- Price Ask $61.51
- Size Bid 1
- Size Ask 1
- Today High $61.93
- Today Low $61.24
- 52 Weeks High $63.06
- 52 Weeks Low $38.37
- Volume 751,036
Fundamentals
- P/E Ratio : 49.09
- Earnings/Share : 24.76
- Dividends/Share : $0.16
- Current Div. Yield : 1.00
- Market Cap (M) : 28,007.61
- Shares Out (M) : 453.64
- Exchange : XNYS
- Ex Dividend Date : 2024/08/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.79 | Down $ -0.01 | $61.80 | $61.79 | 6,989 |
| 03:59 PM | $61.80 | Down $ -0.07 | $61.88 | $61.79 | 24,799 |
| 03:58 PM | $61.87 | Down $ -0.05 | $61.92 | $61.87 | 9,466 |
| 03:57 PM | $61.92 | Up $0.01 | $61.93 | $61.91 | 8,753 |
| 03:56 PM | $61.91 | Down $ -0.01 | $61.92 | $61.91 | 5,692 |
| 03:55 PM | $61.92 | Up $0.08 | $61.92 | $61.84 | 9,014 |
| 03:54 PM | $61.84 | Down $ -0.02 | $61.86 | $61.82 | 8,415 |
| 03:53 PM | $61.86 | Up $0.02 | $61.86 | $61.83 | 5,325 |
| 03:52 PM | $61.84 | Down $ -0.01 | $61.86 | $61.82 | 4,704 |
| 03:51 PM | $61.86 | Up $0.01 | $61.88 | $61.84 | 7,290 |
| 03:50 PM | $61.84 | Up $0.21 | $61.84 | $61.61 | 29,892 |
| 03:49 PM | $61.63 | Up $0.00 | $61.65 | $61.63 | 1,562 |
| 03:48 PM | $61.63 | Down $ -0.01 | $61.65 | $61.63 | 715 |
| 03:47 PM | $61.64 | Down $ -0.01 | $61.64 | $61.63 | 412 |
| 03:46 PM | $61.65 | Down $0.00 | $61.66 | $61.64 | 1,541 |
| 03:45 PM | $61.65 | Up $0.02 | $61.67 | $61.63 | 2,210 |
| 03:44 PM | $61.63 | Up $0.00 | $61.63 | $61.63 | 318 |
| 03:43 PM | $61.63 | Down $ -0.04 | $61.64 | $61.62 | 2,248 |
| 03:42 PM | $61.67 | Up $0.01 | $61.68 | $61.67 | 1,344 |
| 03:41 PM | $61.66 | Up $0.00 | $61.67 | $61.65 | 2,608 |
| 03:40 PM | $61.66 | Down $ -0.01 | $61.66 | $61.65 | 838 |
| 03:39 PM | $61.67 | Up $0.00 | $61.70 | $61.67 | 1,369 |
| 03:38 PM | $61.67 | Up $0.04 | $61.67 | $61.63 | 1,669 |
| 03:37 PM | $61.63 | Up $0.05 | $61.63 | $61.59 | 1,242 |
| 03:36 PM | $61.58 | Up $0.03 | $61.58 | $61.55 | 900 |
| 03:35 PM | $61.55 | Up $0.04 | $61.55 | $61.51 | 1,724 |
| 03:34 PM | $61.51 | Down $ -0.03 | $61.52 | $61.50 | 1,359 |
| 03:33 PM | $61.54 | Down $ -0.03 | $61.56 | $61.54 | 726 |
| 03:32 PM | $61.57 | Down $ -0.01 | $61.58 | $61.56 | 1,243 |
| 03:31 PM | $61.58 | Down $ -0.01 | $61.61 | $61.58 | 1,454 |
| 03:30 PM | $61.59 | Down $ -0.04 | $61.61 | $61.59 | 2,605 |
| 03:29 PM | $61.63 | Up $0.01 | $61.63 | $61.62 | 1,131 |
| 03:28 PM | $61.62 | Up $0.02 | $61.63 | $61.60 | 6,359 |
| 03:27 PM | $61.60 | Down $ -0.01 | $61.61 | $61.60 | 479 |
| 03:26 PM | $61.61 | Up $0.03 | $61.61 | $61.57 | 700 |
| 03:25 PM | $61.58 | Up $0.03 | $61.58 | $61.58 | 300 |
| 03:24 PM | $61.55 | Up $0.02 | $61.55 | $61.53 | 927 |
| 03:23 PM | $61.53 | Up $0.03 | $61.55 | $61.52 | 1,355 |
| 03:22 PM | $61.50 | Up $0.01 | $61.50 | $61.49 | 909 |
| 03:21 PM | $61.49 | Up $0.02 | $61.49 | $61.48 | 500 |
| 03:20 PM | $61.47 | Up $0.00 | $61.50 | $61.47 | 1,000 |
| 03:19 PM | $61.47 | Up $0.01 | $61.47 | $61.47 | 300 |
| 03:18 PM | $61.46 | Down $ -0.03 | $61.47 | $61.45 | 465 |
| 03:17 PM | $61.49 | Up $0.01 | $61.49 | $61.46 | 250 |
| 03:16 PM | $61.48 | Up $0.06 | $61.48 | $61.43 | 1,838 |
| 03:15 PM | $61.42 | Up $0.01 | $61.42 | $61.41 | 1,031 |
| 03:14 PM | $61.41 | Up $0.01 | $61.41 | $61.41 | 400 |
| 03:13 PM | $61.40 | Up $0.02 | $61.40 | $61.37 | 374 |
| 03:12 PM | $61.38 | Down $ -0.02 | $61.38 | $61.38 | 200 |
| 03:11 PM | $61.40 | Down $ -0.01 | $61.41 | $61.40 | 1,086 |
| 03:10 PM | $61.41 | Up $0.02 | $61.41 | $61.41 | 280 |
| 03:09 PM | $61.39 | Down $ -0.02 | $61.39 | $61.39 | 100 |
| 03:08 PM | $61.41 | Up $0.00 | $61.41 | $61.40 | 376 |
| 03:07 PM | $61.41 | Down $ -0.02 | $61.42 | $61.40 | 1,776 |
| 03:06 PM | $61.43 | Up $0.02 | $61.43 | $61.41 | 610 |
| 03:05 PM | $61.42 | Down $ -0.02 | $61.42 | $61.42 | 501 |
| 03:04 PM | $61.43 | Down $ -0.01 | $61.43 | $61.43 | 315 |
| 03:03 PM | $61.44 | Down $ -0.04 | $61.48 | $61.44 | 377 |
| 03:02 PM | $61.48 | Up $0.02 | $61.48 | $61.46 | 699 |
| 03:01 PM | $61.46 | Down $ -0.07 | $61.48 | $61.46 | 712 |
| 02:59 PM | $61.53 | Up $0.01 | $61.55 | $61.53 | 423 |
| 02:59 PM | $61.53 | Up $0.00 | $61.55 | $61.53 | 0 |
| 02:58 PM | $61.52 | Up $0.02 | $61.52 | $61.52 | 100 |
| 02:57 PM | $61.50 | Up $0.00 | $61.52 | $61.50 | 523 |
| 02:56 PM | $61.50 | Up $0.00 | $61.50 | $61.50 | 400 |
| 02:55 PM | $61.50 | Down $ -0.02 | $61.52 | $61.50 | 601 |
| 02:54 PM | $61.52 | Up $0.00 | $61.52 | $61.50 | 906 |
| 02:53 PM | $61.52 | Up $0.01 | $61.53 | $61.51 | 700 |
| 02:52 PM | $61.51 | Up $0.05 | $61.51 | $61.46 | 3,465 |
| 02:51 PM | $61.46 | Down $ -0.02 | $61.47 | $61.46 | 2,800 |
| 02:50 PM | $61.48 | Up $0.03 | $61.48 | $61.48 | 100 |
| 02:49 PM | $61.45 | Down $ -0.01 | $61.45 | $61.45 | 125 |
| 02:48 PM | $61.46 | Up $0.04 | $61.48 | $61.46 | 200 |
| 02:46 PM | $61.42 | Down $ -0.02 | $61.43 | $61.42 | 246 |
| 02:46 PM | $61.42 | Up $0.00 | $61.43 | $61.42 | 0 |
| 02:45 PM | $61.44 | Up $0.00 | $61.46 | $61.44 | 619 |
| 02:43 PM | $61.44 | Down $ -0.03 | $61.49 | $61.44 | 865 |
| 02:43 PM | $61.44 | Up $0.00 | $61.49 | $61.44 | 0 |
| 02:41 PM | $61.47 | Up $0.02 | $61.47 | $61.47 | 300 |
| 02:41 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 02:40 PM | $61.45 | Down $ -0.01 | $61.47 | $61.45 | 241 |
| 02:39 PM | $61.46 | Down $ -0.01 | $61.46 | $61.46 | 145 |
| 02:38 PM | $61.47 | Up $0.06 | $61.47 | $61.44 | 3,090 |
| 02:36 PM | $61.41 | Up $0.01 | $61.41 | $61.41 | 100 |
| 02:36 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 02:35 PM | $61.40 | Up $0.00 | $61.45 | $61.40 | 1,592 |
| 02:34 PM | $61.40 | Up $0.02 | $61.40 | $61.40 | 385 |
| 02:33 PM | $61.39 | Up $0.01 | $61.39 | $61.38 | 618 |
| 02:32 PM | $61.38 | Down $ -0.01 | $61.38 | $61.38 | 100 |
| 02:30 PM | $61.38 | Down $ -0.02 | $61.38 | $61.38 | 190 |
| 02:30 PM | $61.38 | Up $0.00 | $61.38 | $61.38 | 0 |
| 02:29 PM | $61.40 | Down $ -0.03 | $61.40 | $61.40 | 242 |
| 02:27 PM | $61.43 | Down $ -0.01 | $61.44 | $61.43 | 426 |
| 02:27 PM | $61.43 | Up $0.00 | $61.44 | $61.43 | 0 |
| 02:26 PM | $61.44 | Up $0.01 | $61.44 | $61.44 | 100 |
| 02:25 PM | $61.43 | Down $ -0.01 | $61.43 | $61.43 | 600 |
| 02:24 PM | $61.43 | Up $0.02 | $61.43 | $61.43 | 100 |
| 02:23 PM | $61.41 | Down $ -0.01 | $61.43 | $61.41 | 772 |
| 02:22 PM | $61.42 | Down $0.00 | $61.42 | $61.42 | 224 |
| 02:21 PM | $61.42 | Down $ -0.05 | $61.42 | $61.42 | 200 |
| 02:20 PM | $61.47 | Down $ -0.01 | $61.47 | $61.46 | 825 |
| 02:19 PM | $61.48 | Down $ -0.03 | $61.53 | $61.48 | 3,436 |
| 02:17 PM | $61.51 | Up $0.01 | $61.51 | $61.51 | 260 |
| 02:17 PM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 02:16 PM | $61.50 | Down $ -0.02 | $61.52 | $61.50 | 636 |
| 02:15 PM | $61.52 | Up $0.00 | $61.52 | $61.52 | 100 |
| 02:13 PM | $61.52 | Down $ -0.02 | $61.52 | $61.52 | 189 |
| 02:13 PM | $61.52 | Up $0.00 | $61.52 | $61.52 | 0 |
| 02:12 PM | $61.54 | Up $0.02 | $61.54 | $61.54 | 300 |
| 02:10 PM | $61.52 | Down $ -0.01 | $61.52 | $61.52 | 200 |
| 02:10 PM | $61.52 | Up $0.00 | $61.52 | $61.52 | 0 |
| 02:09 PM | $61.54 | Up $0.02 | $61.54 | $61.54 | 100 |
| 02:08 PM | $61.51 | Up $0.02 | $61.51 | $61.50 | 335 |
| 02:05 PM | $61.49 | Up $0.00 | $61.51 | $61.49 | 938 |
| 02:05 PM | $61.49 | Up $0.00 | $61.51 | $61.49 | 0 |
| 02:05 PM | $61.49 | Up $0.00 | $61.51 | $61.49 | 0 |
| 02:03 PM | $61.49 | Down $ -0.01 | $61.51 | $61.49 | 1,100 |
| 02:03 PM | $61.49 | Up $0.00 | $61.51 | $61.49 | 0 |
| 02:02 PM | $61.50 | Up $0.04 | $61.50 | $61.47 | 1,188 |
| 02:01 PM | $61.46 | Up $0.01 | $61.47 | $61.45 | 401 |
| 02:00 PM | $61.45 | Down $ -0.02 | $61.45 | $61.45 | 400 |
| 01:59 PM | $61.47 | Up $0.02 | $61.47 | $61.46 | 300 |
| 01:58 PM | $61.45 | Up $0.00 | $61.45 | $61.44 | 338 |
| 01:57 PM | $61.45 | Down $ -0.02 | $61.45 | $61.45 | 662 |
| 01:56 PM | $61.47 | Up $0.00 | $61.47 | $61.47 | 103 |
| 01:55 PM | $61.47 | Up $0.01 | $61.47 | $61.47 | 100 |
| 01:54 PM | $61.46 | Up $0.02 | $61.46 | $61.45 | 300 |
| 01:53 PM | $61.44 | Down $ -0.01 | $61.45 | $61.44 | 200 |
| 01:52 PM | $61.45 | Up $0.00 | $61.45 | $61.45 | 102 |
| 01:51 PM | $61.45 | Up $0.03 | $61.45 | $61.44 | 560 |
| 01:50 PM | $61.42 | Up $0.01 | $61.43 | $61.42 | 200 |
| 01:47 PM | $61.41 | Up $0.01 | $61.41 | $61.41 | 125 |
| 01:47 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 01:47 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 01:46 PM | $61.40 | Up $0.03 | $61.40 | $61.40 | 102 |
| 01:43 PM | $61.37 | Down $0.00 | $61.38 | $61.37 | 226 |
| 01:43 PM | $61.37 | Up $0.00 | $61.38 | $61.37 | 0 |
| 01:43 PM | $61.37 | Up $0.00 | $61.38 | $61.37 | 0 |
| 01:42 PM | $61.37 | Down $ -0.01 | $61.38 | $61.36 | 312 |
| 01:41 PM | $61.38 | Up $0.00 | $61.38 | $61.38 | 200 |
| 01:40 PM | $61.38 | Down $ -0.02 | $61.38 | $61.38 | 200 |
| 01:34 PM | $61.40 | Down $ -0.04 | $61.42 | $61.40 | 1,091 |
| 01:34 PM | $61.40 | Up $0.00 | $61.42 | $61.40 | 0 |
| 01:34 PM | $61.40 | Up $0.00 | $61.42 | $61.40 | 0 |
| 01:34 PM | $61.40 | Up $0.00 | $61.42 | $61.40 | 0 |
| 01:34 PM | $61.40 | Up $0.00 | $61.42 | $61.40 | 0 |
| 01:34 PM | $61.40 | Up $0.00 | $61.42 | $61.40 | 0 |
| 01:33 PM | $61.44 | Up $0.05 | $61.44 | $61.44 | 206 |
| 01:32 PM | $61.39 | Up $0.02 | $61.39 | $61.39 | 100 |
| 01:31 PM | $61.37 | Down $ -0.04 | $61.37 | $61.37 | 200 |
| 01:30 PM | $61.41 | Up $0.04 | $61.41 | $61.39 | 400 |
| 01:29 PM | $61.37 | Down $ -0.06 | $61.41 | $61.36 | 800 |
| 01:26 PM | $61.43 | Up $0.05 | $61.43 | $61.39 | 300 |
| 01:26 PM | $61.43 | Up $0.00 | $61.43 | $61.39 | 0 |
| 01:26 PM | $61.43 | Up $0.00 | $61.43 | $61.39 | 0 |
| 01:25 PM | $61.38 | Up $0.04 | $61.38 | $61.38 | 300 |
| 01:24 PM | $61.34 | Down $ -0.06 | $61.37 | $61.34 | 500 |
| 01:23 PM | $61.40 | Up $0.01 | $61.40 | $61.39 | 1,909 |
| 01:22 PM | $61.39 | Up $0.05 | $61.39 | $61.39 | 100 |
| 01:19 PM | $61.34 | Down $ -0.01 | $61.34 | $61.34 | 165 |
| 01:19 PM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
| 01:19 PM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
| 01:17 PM | $61.35 | Up $0.01 | $61.36 | $61.35 | 500 |
| 01:17 PM | $61.35 | Up $0.00 | $61.36 | $61.35 | 0 |
| 01:16 PM | $61.34 | Down $ -0.04 | $61.35 | $61.32 | 588 |
| 01:15 PM | $61.39 | Up $0.00 | $61.39 | $61.39 | 367 |
| 01:14 PM | $61.38 | Up $0.01 | $61.38 | $61.35 | 300 |
| 01:13 PM | $61.37 | Down $ -0.02 | $61.38 | $61.37 | 341 |
| 01:12 PM | $61.39 | Up $0.04 | $61.39 | $61.35 | 900 |
| 01:11 PM | $61.36 | Up $0.01 | $61.36 | $61.34 | 806 |
| 01:09 PM | $61.34 | Down $ -0.01 | $61.34 | $61.33 | 301 |
| 01:09 PM | $61.34 | Up $0.00 | $61.34 | $61.33 | 0 |
| 01:07 PM | $61.35 | Down $ -0.02 | $61.35 | $61.35 | 100 |
| 01:07 PM | $61.35 | Up $0.00 | $61.35 | $61.35 | 0 |
| 01:06 PM | $61.37 | Up $0.01 | $61.37 | $61.37 | 103 |
| 01:05 PM | $61.36 | Down $ -0.01 | $61.38 | $61.36 | 1,216 |
| 01:03 PM | $61.37 | Up $0.02 | $61.37 | $61.37 | 100 |
| 01:03 PM | $61.37 | Up $0.00 | $61.37 | $61.37 | 0 |
| 01:02 PM | $61.35 | Up $0.03 | $61.35 | $61.35 | 100 |
| 01:01 PM | $61.31 | Down $ -0.02 | $61.33 | $61.31 | 500 |
| 01:00 PM | $61.33 | Down $ -0.01 | $61.33 | $61.33 | 112 |
| 12:59 PM | $61.34 | Up $0.00 | $61.34 | $61.33 | 434 |
| 12:58 PM | $61.34 | Up $0.04 | $61.34 | $61.34 | 200 |
| 12:56 PM | $61.30 | Up $0.02 | $61.30 | $61.30 | 238 |
| 12:56 PM | $61.30 | Up $0.00 | $61.30 | $61.30 | 0 |
| 12:55 PM | $61.28 | Down $0.00 | $61.28 | $61.28 | 200 |
| 12:54 PM | $61.28 | Down $ -0.04 | $61.33 | $61.28 | 1,280 |
| 12:53 PM | $61.32 | Up $0.00 | $61.32 | $61.32 | 311 |
| 12:52 PM | $61.32 | Down $ -0.01 | $61.34 | $61.32 | 1,100 |
| 12:50 PM | $61.33 | Up $0.03 | $61.34 | $61.31 | 1,360 |
| 12:50 PM | $61.33 | Up $0.00 | $61.34 | $61.31 | 0 |
| 12:49 PM | $61.30 | Down $ -0.03 | $61.36 | $61.30 | 1,995 |
| 12:48 PM | $61.33 | Up $0.02 | $61.33 | $61.33 | 113 |
| 12:45 PM | $61.31 | Up $0.00 | $61.31 | $61.31 | 100 |
| 12:45 PM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 12:45 PM | $61.31 | Up $0.00 | $61.31 | $61.31 | 0 |
| 12:44 PM | $61.31 | Up $0.07 | $61.32 | $61.30 | 1,150 |
| 12:43 PM | $61.25 | Up $0.00 | $61.25 | $61.25 | 100 |
| 12:42 PM | $61.24 | Down $ -0.05 | $61.27 | $61.24 | 2,363 |
| 12:41 PM | $61.29 | Down $ -0.01 | $61.29 | $61.29 | 210 |
| 12:40 PM | $61.30 | Down $ -0.01 | $61.32 | $61.30 | 300 |
| 12:37 PM | $61.31 | Up $0.00 | $61.31 | $61.27 | 300 |
| 12:37 PM | $61.31 | Up $0.00 | $61.31 | $61.27 | 0 |
| 12:37 PM | $61.31 | Up $0.00 | $61.31 | $61.27 | 0 |
| 12:36 PM | $61.31 | Down $ -0.07 | $61.36 | $61.31 | 445 |
| 12:35 PM | $61.38 | Up $0.02 | $61.40 | $61.34 | 3,099 |
| 12:34 PM | $61.36 | Down $ -0.05 | $61.37 | $61.36 | 1,749 |
| 12:32 PM | $61.41 | Down $ -0.05 | $61.42 | $61.40 | 800 |
| 12:32 PM | $61.41 | Up $0.00 | $61.42 | $61.40 | 0 |
| 12:31 PM | $61.46 | Down $ -0.01 | $61.47 | $61.46 | 400 |
| 12:30 PM | $61.47 | Up $0.01 | $61.47 | $61.45 | 424 |
| 12:29 PM | $61.46 | Down $ -0.01 | $61.49 | $61.45 | 605 |
| 12:28 PM | $61.47 | Down $ -0.01 | $61.47 | $61.44 | 901 |
| 12:27 PM | $61.48 | Down $ -0.03 | $61.48 | $61.48 | 300 |
| 12:26 PM | $61.51 | Up $0.00 | $61.51 | $61.51 | 397 |
| 12:24 PM | $61.51 | Down $ -0.06 | $61.51 | $61.51 | 100 |
| 12:24 PM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 12:23 PM | $61.57 | Down $ -0.01 | $61.59 | $61.56 | 1,442 |
| 12:22 PM | $61.58 | Down $ -0.01 | $61.58 | $61.58 | 1,600 |
| 12:21 PM | $61.59 | Up $0.00 | $61.60 | $61.58 | 900 |
| 12:20 PM | $61.59 | Up $0.02 | $61.59 | $61.59 | 238 |
| 12:19 PM | $61.57 | Down $ -0.02 | $61.57 | $61.57 | 700 |
| 12:18 PM | $61.59 | Up $0.01 | $61.61 | $61.57 | 8,560 |
| 12:17 PM | $61.58 | Down $ -0.01 | $61.58 | $61.58 | 1,200 |
| 12:16 PM | $61.59 | Down $ -0.02 | $61.59 | $61.58 | 1,399 |
| 12:15 PM | $61.61 | Up $0.02 | $61.64 | $61.60 | 2,953 |
| 12:14 PM | $61.59 | Up $0.04 | $61.59 | $61.58 | 953 |
| 12:12 PM | $61.55 | Down $ -0.01 | $61.55 | $61.55 | 200 |
| 12:12 PM | $61.55 | Up $0.00 | $61.55 | $61.55 | 0 |
| 12:11 PM | $61.56 | Up $0.01 | $61.56 | $61.56 | 100 |
| 12:10 PM | $61.56 | Down $ -0.02 | $61.56 | $61.56 | 100 |
| 12:09 PM | $61.57 | Up $0.00 | $61.57 | $61.56 | 302 |
| 12:08 PM | $61.57 | Down $ -0.03 | $61.58 | $61.57 | 1,000 |
| 12:07 PM | $61.60 | Up $0.04 | $61.60 | $61.55 | 400 |
| 12:06 PM | $61.56 | Down $0.00 | $61.56 | $61.56 | 240 |
| 12:05 PM | $61.56 | Up $0.04 | $61.56 | $61.55 | 402 |
| 12:04 PM | $61.52 | Up $0.03 | $61.52 | $61.50 | 313 |
| 12:01 PM | $61.49 | Up $0.00 | $61.49 | $61.46 | 650 |
| 12:01 PM | $61.49 | Up $0.00 | $61.49 | $61.46 | 0 |
| 12:01 PM | $61.49 | Up $0.00 | $61.49 | $61.46 | 0 |
| 12:00 PM | $61.49 | Down $ -0.05 | $61.50 | $61.49 | 500 |
| 11:59 AM | $61.54 | Up $0.03 | $61.54 | $61.54 | 100 |
| 11:58 AM | $61.51 | Down $ -0.03 | $61.51 | $61.51 | 162 |
| 11:57 AM | $61.54 | Down $0.00 | $61.55 | $61.54 | 540 |
| 11:56 AM | $61.54 | Up $0.04 | $61.54 | $61.52 | 1,614 |
| 11:55 AM | $61.50 | Down $ -0.03 | $61.50 | $61.50 | 100 |
| 11:53 AM | $61.53 | Up $0.06 | $61.53 | $61.48 | 1,273 |
| 11:53 AM | $61.53 | Up $0.00 | $61.53 | $61.48 | 0 |
| 11:52 AM | $61.47 | Up $0.02 | $61.47 | $61.44 | 606 |
| 11:51 AM | $61.45 | Down $ -0.04 | $61.45 | $61.43 | 400 |
| 11:50 AM | $61.49 | Up $0.02 | $61.50 | $61.47 | 881 |
| 11:49 AM | $61.47 | Up $0.03 | $61.52 | $61.44 | 6,889 |
| 11:48 AM | $61.44 | Up $0.02 | $61.45 | $61.44 | 600 |
| 11:47 AM | $61.42 | Down $ -0.01 | $61.42 | $61.42 | 101 |
| 11:46 AM | $61.43 | Down $ -0.03 | $61.43 | $61.41 | 600 |
| 11:42 AM | $61.46 | Down $ -0.06 | $61.49 | $61.46 | 200 |
| 11:42 AM | $61.46 | Up $0.00 | $61.49 | $61.46 | 0 |
| 11:42 AM | $61.46 | Up $0.00 | $61.49 | $61.46 | 0 |
| 11:42 AM | $61.46 | Up $0.00 | $61.49 | $61.46 | 0 |
| 11:41 AM | $61.52 | Down $ -0.01 | $61.54 | $61.52 | 864 |
| 11:40 AM | $61.54 | Up $0.02 | $61.54 | $61.53 | 200 |
| 11:39 AM | $61.51 | Up $0.03 | $61.51 | $61.46 | 2,000 |
| 11:38 AM | $61.48 | Up $0.02 | $61.51 | $61.48 | 625 |
| 11:37 AM | $61.46 | Down $ -0.05 | $61.46 | $61.46 | 103 |
| 11:36 AM | $61.51 | Up $0.01 | $61.52 | $61.50 | 300 |
| 11:34 AM | $61.50 | Up $0.03 | $61.51 | $61.47 | 1,000 |
| 11:34 AM | $61.50 | Up $0.00 | $61.51 | $61.47 | 0 |
| 11:33 AM | $61.47 | Up $0.09 | $61.47 | $61.40 | 900 |
| 11:32 AM | $61.38 | Down $ -0.02 | $61.41 | $61.38 | 500 |
| 11:31 AM | $61.40 | Down $ -0.09 | $61.42 | $61.39 | 1,378 |
| 11:30 AM | $61.49 | Down $ -0.04 | $61.53 | $61.49 | 952 |
| 11:28 AM | $61.53 | Down $ -0.01 | $61.55 | $61.53 | 238 |
| 11:28 AM | $61.53 | Up $0.00 | $61.55 | $61.53 | 0 |
| 11:27 AM | $61.54 | Up $0.01 | $61.54 | $61.53 | 202 |
| 11:26 AM | $61.54 | Up $0.04 | $61.54 | $61.53 | 505 |
| 11:25 AM | $61.49 | Down $ -0.02 | $61.53 | $61.48 | 1,770 |
| 11:24 AM | $61.51 | Down $ -0.05 | $61.55 | $61.51 | 608 |
| 11:22 AM | $61.56 | Down $ -0.02 | $61.56 | $61.56 | 332 |
| 11:22 AM | $61.56 | Up $0.00 | $61.56 | $61.56 | 0 |
| 11:21 AM | $61.57 | Up $0.03 | $61.58 | $61.57 | 457 |
| 11:20 AM | $61.54 | Down $ -0.06 | $61.57 | $61.54 | 3,690 |
| 11:19 AM | $61.60 | Up $0.08 | $61.60 | $61.55 | 5,899 |
| 11:18 AM | $61.52 | Down $ -0.06 | $61.54 | $61.52 | 300 |
| 11:17 AM | $61.58 | Down $ -0.05 | $61.60 | $61.58 | 600 |
| 11:16 AM | $61.63 | Up $0.01 | $61.63 | $61.63 | 200 |
| 11:15 AM | $61.62 | Up $0.03 | $61.63 | $61.62 | 441 |
| 11:14 AM | $61.59 | Up $0.03 | $61.59 | $61.57 | 500 |
| 11:13 AM | $61.56 | Up $0.01 | $61.56 | $61.56 | 100 |
| 11:12 AM | $61.55 | Down $ -0.02 | $61.59 | $61.55 | 2,103 |
| 11:10 AM | $61.57 | Down $ -0.02 | $61.60 | $61.56 | 400 |
| 11:10 AM | $61.57 | Up $0.00 | $61.60 | $61.56 | 0 |
| 11:09 AM | $61.60 | Down $ -0.01 | $61.61 | $61.60 | 1,662 |
| 11:08 AM | $61.60 | Up $0.04 | $61.62 | $61.60 | 678 |
| 11:06 AM | $61.56 | Down $ -0.10 | $61.58 | $61.56 | 4,000 |
| 11:06 AM | $61.56 | Up $0.00 | $61.58 | $61.56 | 0 |
| 11:04 AM | $61.66 | Down $ -0.02 | $61.66 | $61.66 | 100 |
| 11:04 AM | $61.66 | Up $0.00 | $61.66 | $61.66 | 0 |
| 11:03 AM | $61.68 | Down $ -0.01 | $61.69 | $61.68 | 527 |
| 11:02 AM | $61.69 | Down $ -0.05 | $61.73 | $61.69 | 600 |
| 11:01 AM | $61.74 | Up $0.05 | $61.74 | $61.72 | 6,767 |
| 11:00 AM | $61.69 | Down $ -0.02 | $61.69 | $61.65 | 450 |
| 10:59 AM | $61.71 | Up $0.02 | $61.71 | $61.67 | 500 |
| 10:58 AM | $61.68 | Down $ -0.05 | $61.68 | $61.68 | 225 |
| 10:57 AM | $61.73 | Down $ -0.04 | $61.82 | $61.73 | 400 |
| 10:56 AM | $61.77 | Down $ -0.02 | $61.78 | $61.75 | 417 |
| 10:55 AM | $61.79 | Down $ -0.04 | $61.80 | $61.79 | 200 |
| 10:53 AM | $61.83 | Up $0.01 | $61.83 | $61.83 | 200 |
| 10:53 AM | $61.83 | Up $0.00 | $61.83 | $61.83 | 0 |
| 10:52 AM | $61.82 | Up $0.02 | $61.82 | $61.76 | 600 |
| 10:51 AM | $61.80 | Up $0.01 | $61.80 | $61.76 | 800 |
| 10:50 AM | $61.79 | Up $0.04 | $61.82 | $61.76 | 1,763 |
| 10:49 AM | $61.75 | Up $0.04 | $61.75 | $61.75 | 100 |
| 10:48 AM | $61.71 | Up $0.03 | $61.71 | $61.70 | 500 |
| 10:47 AM | $61.68 | Down $ -0.02 | $61.69 | $61.68 | 501 |
| 10:46 AM | $61.70 | Down $ -0.02 | $61.70 | $61.70 | 500 |
| 10:45 AM | $61.72 | Up $0.06 | $61.72 | $61.70 | 400 |
| 10:44 AM | $61.66 | Down $ -0.05 | $61.68 | $61.66 | 602 |
| 10:43 AM | $61.71 | Up $0.00 | $61.71 | $61.71 | 434 |
| 10:42 AM | $61.71 | Up $0.04 | $61.71 | $61.70 | 350 |
| 10:41 AM | $61.67 | Up $0.04 | $61.67 | $61.67 | 100 |
| 10:40 AM | $61.63 | Up $0.05 | $61.63 | $61.61 | 607 |
| 10:39 AM | $61.58 | Down $ -0.01 | $61.58 | $61.58 | 202 |
| 10:38 AM | $61.59 | Up $0.07 | $61.60 | $61.59 | 600 |
| 10:37 AM | $61.52 | Down $ -0.06 | $61.57 | $61.52 | 1,419 |
| 10:36 AM | $61.58 | Down $ -0.01 | $61.64 | $61.58 | 462 |
| 10:34 AM | $61.59 | Down $ -0.06 | $61.60 | $61.57 | 419 |
| 10:34 AM | $61.59 | Up $0.00 | $61.60 | $61.57 | 0 |
| 10:33 AM | $61.65 | Up $0.01 | $61.65 | $61.65 | 372 |
| 10:31 AM | $61.64 | Up $0.01 | $61.65 | $61.63 | 700 |
| 10:31 AM | $61.64 | Up $0.00 | $61.65 | $61.63 | 0 |
| 10:30 AM | $61.63 | Up $0.05 | $61.63 | $61.61 | 3,376 |
| 10:29 AM | $61.58 | Down $ -0.02 | $61.60 | $61.56 | 700 |
| 10:28 AM | $61.60 | Down $ -0.10 | $61.72 | $61.60 | 952 |
| 10:27 AM | $61.70 | Up $0.01 | $61.70 | $61.70 | 100 |
| 10:26 AM | $61.69 | Down $ -0.05 | $61.74 | $61.69 | 980 |
| 10:25 AM | $61.74 | Down $ -0.03 | $61.79 | $61.73 | 1,603 |
| 10:24 AM | $61.77 | Down $ -0.01 | $61.77 | $61.77 | 500 |
| 10:23 AM | $61.78 | Down $ -0.01 | $61.78 | $61.78 | 200 |
| 10:22 AM | $61.79 | Up $0.01 | $61.79 | $61.77 | 300 |
| 10:20 AM | $61.78 | Down $ -0.01 | $61.79 | $61.74 | 600 |
| 10:20 AM | $61.78 | Up $0.00 | $61.79 | $61.74 | 0 |
| 10:19 AM | $61.79 | Down $ -0.05 | $61.82 | $61.79 | 846 |
| 10:18 AM | $61.84 | Up $0.04 | $61.85 | $61.83 | 600 |
| 10:17 AM | $61.80 | Up $0.04 | $61.80 | $61.80 | 4,100 |
| 10:16 AM | $61.76 | Up $0.02 | $61.77 | $61.73 | 1,100 |
| 10:15 AM | $61.74 | Down $ -0.10 | $61.81 | $61.72 | 1,285 |
| 10:14 AM | $61.84 | Up $0.01 | $61.84 | $61.84 | 150 |
| 10:13 AM | $61.83 | Up $0.02 | $61.88 | $61.82 | 1,401 |
| 10:12 AM | $61.82 | Down $ -0.03 | $61.82 | $61.82 | 900 |
| 10:11 AM | $61.84 | Up $0.01 | $61.86 | $61.84 | 630 |
| 10:10 AM | $61.84 | Up $0.06 | $61.84 | $61.79 | 639 |
| 10:09 AM | $61.77 | Up $0.03 | $61.77 | $61.77 | 200 |
| 10:08 AM | $61.74 | Up $0.00 | $61.74 | $61.72 | 400 |
| 10:07 AM | $61.74 | Up $0.06 | $61.74 | $61.74 | 100 |
| 10:06 AM | $61.68 | Up $0.09 | $61.68 | $61.60 | 1,292 |
| 10:05 AM | $61.59 | Down $ -0.06 | $61.64 | $61.59 | 1,150 |
| 10:03 AM | $61.66 | Down $ -0.05 | $61.66 | $61.66 | 100 |
| 10:03 AM | $61.66 | Up $0.00 | $61.66 | $61.66 | 0 |
| 10:02 AM | $61.71 | Down $ -0.02 | $61.75 | $61.71 | 2,000 |
| 10:01 AM | $61.72 | Down $ -0.04 | $61.73 | $61.70 | 955 |
| 10:00 AM | $61.76 | Up $0.02 | $61.84 | $61.76 | 700 |
| 09:59 AM | $61.74 | Up $0.01 | $61.75 | $61.74 | 306 |
| 09:58 AM | $61.73 | Up $0.06 | $61.73 | $61.69 | 412 |
| 09:57 AM | $61.67 | Up $0.04 | $61.68 | $61.67 | 1,300 |
| 09:55 AM | $61.63 | Down $ -0.03 | $61.66 | $61.63 | 300 |
| 09:55 AM | $61.63 | Up $0.00 | $61.66 | $61.63 | 0 |
| 09:54 AM | $61.66 | Down $ -0.09 | $61.74 | $61.66 | 3,400 |
| 09:53 AM | $61.75 | Up $0.16 | $61.75 | $61.72 | 272 |
| 09:52 AM | $61.60 | Up $0.05 | $61.60 | $61.55 | 400 |
| 09:51 AM | $61.54 | Down $ -0.04 | $61.59 | $61.51 | 1,076 |
| 09:50 AM | $61.58 | Up $0.05 | $61.58 | $61.54 | 539 |
| 09:49 AM | $61.53 | Up $0.05 | $61.53 | $61.48 | 600 |
| 09:48 AM | $61.48 | Down $ -0.05 | $61.49 | $61.46 | 1,176 |
| 09:47 AM | $61.53 | Down $ -0.02 | $61.56 | $61.53 | 955 |
| 09:46 AM | $61.55 | Up $0.02 | $61.60 | $61.51 | 3,062 |
| 09:45 AM | $61.52 | Down $ -0.07 | $61.56 | $61.52 | 490 |
| 09:44 AM | $61.60 | Up $0.03 | $61.61 | $61.60 | 300 |
| 09:43 AM | $61.56 | Up $0.00 | $61.56 | $61.56 | 100 |
| 09:42 AM | $61.56 | Down $ -0.02 | $61.56 | $61.56 | 200 |
| 09:41 AM | $61.58 | Up $0.06 | $61.58 | $61.49 | 721 |
| 09:40 AM | $61.52 | Down $ -0.02 | $61.58 | $61.52 | 1,000 |
| 09:39 AM | $61.54 | Up $0.08 | $61.54 | $61.46 | 806 |
| 09:38 AM | $61.46 | Down $ -0.05 | $61.53 | $61.46 | 1,476 |
| 09:37 AM | $61.51 | Down $ -0.04 | $61.57 | $61.51 | 1,204 |
| 09:36 AM | $61.55 | Up $0.06 | $61.58 | $61.49 | 1,500 |
| 09:35 AM | $61.49 | Down $ -0.04 | $61.57 | $61.48 | 1,300 |
| 09:34 AM | $61.53 | Up $0.03 | $61.55 | $61.51 | 932 |
| 09:33 AM | $61.50 | Up $0.13 | $61.53 | $61.38 | 4,200 |
| 09:32 AM | $61.37 | Down $ -0.12 | $61.45 | $61.35 | 12,000 |
| 09:31 AM | $61.49 | Up $0.04 | $61.50 | $61.39 | 1,100 |
| 09:30 AM | $61.45 | Down $ -0.21 | $61.56 | $61.45 | 9,203 |
| Previous close | $61.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $61.81 | $61.49 | $61.93 | $61.24 | 267,243 |
| 29/08/2024 | $61.66 | $61.76 | $61.94 | $61.50 | 333,312 |
| 28/08/2024 | $61.39 | $61.34 | $61.57 | $61.05 | 420,085 |
| 27/08/2024 | $62.43 | $62.07 | $62.50 | $62.01 | 442,045 |
| 26/08/2024 | $62.30 | $62.06 | $62.54 | $62.06 | 396,214 |
| 23/08/2024 | $62.11 | $62.05 | $62.38 | $61.94 | 601,234 |
| 22/08/2024 | $60.99 | $61.25 | $61.59 | $60.98 | 481,456 |
| 21/08/2024 | $61.89 | $61.65 | $62.05 | $61.49 | 718,048 |
| 20/08/2024 | $61.67 | $61.72 | $62.24 | $61.52 | 879,178 |
| 19/08/2024 | $60.50 | $60.50 | $60.73 | $60.25 | 637,587 |
| 16/08/2024 | $59.05 | $58.70 | $59.17 | $58.57 | 751,264 |
| 15/08/2024 | $57.77 | $57.85 | $57.98 | $57.61 | 520,106 |
| 14/08/2024 | $57.63 | $57.37 | $57.76 | $57.04 | 481,355 |
| 13/08/2024 | $58.19 | $57.81 | $58.35 | $57.80 | 533,998 |
| 12/08/2024 | $57.17 | $57.31 | $57.61 | $57.11 | 560,629 |
| 09/08/2024 | $55.81 | $55.72 | $55.91 | $55.46 | 438,210 |
| 08/08/2024 | $54.37 | $54.63 | $54.94 | $53.86 | 708,773 |
| 07/08/2024 | $53.40 | $54.42 | $54.66 | $53.05 | 1,143,589 |
| 06/08/2024 | $55.01 | $54.93 | $55.37 | $54.62 | 1,099,006 |
| 05/08/2024 | $56.11 | $56.40 | $56.78 | $55.82 | 608,314 |
| 02/08/2024 | $57.67 | $57.64 | $57.97 | $57.25 | 583,436 |
| 01/08/2024 | $58.47 | $58.75 | $58.95 | $57.79 | 517,555 |
| 31/07/2024 | $59.76 | $59.39 | $60.02 | $59.12 | 663,280 |
| 30/07/2024 | $58.88 | $58.60 | $59.49 | $58.60 | 453,446 |
| 29/07/2024 | $58.64 | $58.40 | $58.66 | $58.03 | 523,020 |
| 26/07/2024 | $58.30 | $58.57 | $58.76 | $58.21 | 795,221 |
| 25/07/2024 | $58.74 | $59.22 | $59.38 | $58.73 | 497,493 |
| 24/07/2024 | $59.94 | $61.11 | $61.26 | $59.92 | 814,592 |
| 23/07/2024 | $60.34 | $60.31 | $60.60 | $60.20 | 359,689 |
| 22/07/2024 | $60.00 | $59.85 | $60.25 | $59.78 | 319,438 |
Graphs are not available, please refer to the detailed table