Quotes and Market Data
Find a quote
WHEATON PRECIOUS METALS CORP
78.64 Down -2.23 (-2.84 %)
Delayed : 2024/09/06 16:15:07
- Previous close $80.87
- Opening $80.73
- Price Ask $78.25
- Price Bid $78.25
- Size Bid 4
- Size Ask 1
- Today High $80.73
- Today Low $78.22
- 52 Weeks High $86.22
- 52 Weeks Low $52.15
- Volume 617,283
Fundamentals
- P/E Ratio : 46.24
- Earnings/Share : 23.32
- Dividends/Share : $0.21
- Current Div. Yield : 1.07
- Market Cap (M) : 35,673.88
- Shares Out (M) : 453.64
- Exchange : XTSE
- Ex Dividend Date : 2024/08/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $78.64 | Down $ -0.02 | $78.64 | $78.64 | 179,100 |
| 03:59 PM | $78.66 | Down $ -0.01 | $78.68 | $78.63 | 8,700 |
| 03:58 PM | $78.67 | Up $0.00 | $78.68 | $78.65 | 2,800 |
| 03:57 PM | $78.67 | Up $0.01 | $78.68 | $78.64 | 3,600 |
| 03:56 PM | $78.66 | Down $ -0.02 | $78.71 | $78.65 | 4,400 |
| 03:55 PM | $78.68 | Down $ -0.01 | $78.71 | $78.65 | 5,000 |
| 03:54 PM | $78.69 | Down $ -0.06 | $78.80 | $78.69 | 7,200 |
| 03:53 PM | $78.76 | Down $ -0.03 | $78.79 | $78.74 | 2,600 |
| 03:52 PM | $78.78 | Down $ -0.03 | $78.80 | $78.76 | 1,900 |
| 03:51 PM | $78.81 | Down $ -0.02 | $78.87 | $78.79 | 3,000 |
| 03:50 PM | $78.83 | Down $ -0.18 | $79.00 | $78.78 | 10,300 |
| 03:49 PM | $79.01 | Down $ -0.01 | $79.03 | $78.99 | 2,100 |
| 03:48 PM | $79.02 | Down $ -0.01 | $79.06 | $78.98 | 4,300 |
| 03:47 PM | $79.03 | Up $0.07 | $79.06 | $78.96 | 2,200 |
| 03:46 PM | $78.96 | Up $0.03 | $78.97 | $78.92 | 3,300 |
| 03:45 PM | $78.93 | Up $0.05 | $78.96 | $78.87 | 2,000 |
| 03:44 PM | $78.88 | Up $0.01 | $78.89 | $78.80 | 5,100 |
| 03:43 PM | $78.87 | Up $0.03 | $78.87 | $78.84 | 1,000 |
| 03:42 PM | $78.84 | Down $ -0.01 | $78.84 | $78.82 | 600 |
| 03:41 PM | $78.85 | Up $0.08 | $78.85 | $78.79 | 1,100 |
| 03:40 PM | $78.77 | Down $ -0.03 | $78.79 | $78.77 | 1,200 |
| 03:39 PM | $78.80 | Down $ -0.01 | $78.80 | $78.76 | 3,300 |
| 03:38 PM | $78.81 | Up $0.05 | $78.84 | $78.79 | 1,000 |
| 03:37 PM | $78.76 | Up $0.00 | $78.76 | $78.72 | 1,000 |
| 03:36 PM | $78.76 | Up $0.02 | $78.76 | $78.70 | 1,000 |
| 03:35 PM | $78.74 | Up $0.05 | $78.74 | $78.70 | 1,400 |
| 03:34 PM | $78.70 | Down $ -0.02 | $78.74 | $78.62 | 4,300 |
| 03:33 PM | $78.71 | Down $ -0.04 | $78.77 | $78.71 | 1,100 |
| 03:32 PM | $78.75 | Down $ -0.08 | $78.83 | $78.75 | 5,700 |
| 03:31 PM | $78.83 | Up $0.02 | $78.89 | $78.82 | 1,500 |
| 03:30 PM | $78.81 | Up $0.00 | $78.82 | $78.80 | 700 |
| 03:29 PM | $78.81 | Down $ -0.01 | $78.81 | $78.80 | 200 |
| 03:28 PM | $78.82 | Down $ -0.04 | $78.86 | $78.80 | 1,700 |
| 03:27 PM | $78.86 | Down $ -0.02 | $78.87 | $78.86 | 300 |
| 03:26 PM | $78.88 | Up $0.03 | $78.90 | $78.88 | 600 |
| 03:25 PM | $78.85 | Down $ -0.02 | $78.88 | $78.85 | 200 |
| 03:24 PM | $78.87 | Up $0.03 | $78.87 | $78.87 | 200 |
| 03:23 PM | $78.84 | Up $0.00 | $78.84 | $78.83 | 500 |
| 03:22 PM | $78.84 | Down $ -0.04 | $78.84 | $78.83 | 800 |
| 03:21 PM | $78.88 | Up $0.01 | $78.88 | $78.88 | 100 |
| 03:20 PM | $78.87 | Up $0.05 | $78.87 | $78.83 | 3,100 |
| 03:19 PM | $78.82 | Up $0.01 | $78.84 | $78.80 | 500 |
| 03:18 PM | $78.81 | Up $0.02 | $78.82 | $78.81 | 400 |
| 03:17 PM | $78.79 | Down $ -0.01 | $78.80 | $78.78 | 1,100 |
| 03:16 PM | $78.80 | Up $0.01 | $78.83 | $78.80 | 1,900 |
| 03:13 PM | $78.79 | Down $ -0.04 | $78.82 | $78.79 | 700 |
| 03:13 PM | $78.79 | Up $0.00 | $78.82 | $78.79 | 0 |
| 03:13 PM | $78.79 | Up $0.00 | $78.82 | $78.79 | 0 |
| 03:12 PM | $78.83 | Up $0.04 | $78.83 | $78.80 | 800 |
| 03:11 PM | $78.79 | Up $0.02 | $78.79 | $78.77 | 600 |
| 03:10 PM | $78.77 | Down $ -0.01 | $78.77 | $78.77 | 100 |
| 03:09 PM | $78.78 | Down $ -0.03 | $78.80 | $78.78 | 600 |
| 03:06 PM | $78.81 | Down $ -0.01 | $78.81 | $78.81 | 300 |
| 03:06 PM | $78.81 | Up $0.00 | $78.81 | $78.81 | 0 |
| 03:06 PM | $78.81 | Up $0.00 | $78.81 | $78.81 | 0 |
| 03:05 PM | $78.82 | Up $0.04 | $78.82 | $78.82 | 100 |
| 03:04 PM | $78.78 | Up $0.12 | $78.78 | $78.76 | 300 |
| 03:03 PM | $78.66 | Down $ -0.12 | $78.72 | $78.66 | 4,000 |
| 02:59 PM | $78.78 | Up $0.01 | $78.78 | $78.76 | 300 |
| 02:59 PM | $78.78 | Up $0.00 | $78.78 | $78.76 | 0 |
| 02:59 PM | $78.78 | Up $0.00 | $78.78 | $78.76 | 0 |
| 02:59 PM | $78.78 | Up $0.00 | $78.78 | $78.76 | 0 |
| 02:58 PM | $78.77 | Down $ -0.02 | $78.77 | $78.74 | 600 |
| 02:57 PM | $78.79 | Down $ -0.06 | $78.84 | $78.79 | 4,500 |
| 02:56 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 100 |
| 02:55 PM | $78.85 | Up $0.04 | $78.85 | $78.80 | 1,500 |
| 02:54 PM | $78.81 | Up $0.01 | $78.81 | $78.79 | 1,600 |
| 02:53 PM | $78.80 | Down $ -0.03 | $78.84 | $78.80 | 3,200 |
| 02:52 PM | $78.83 | Up $0.06 | $78.83 | $78.79 | 300 |
| 02:50 PM | $78.77 | Up $0.02 | $78.80 | $78.76 | 900 |
| 02:50 PM | $78.77 | Up $0.00 | $78.80 | $78.76 | 0 |
| 02:48 PM | $78.75 | Up $0.03 | $78.75 | $78.71 | 2,300 |
| 02:48 PM | $78.75 | Up $0.00 | $78.75 | $78.71 | 0 |
| 02:47 PM | $78.72 | Up $0.03 | $78.72 | $78.72 | 100 |
| 02:45 PM | $78.69 | Down $ -0.01 | $78.69 | $78.69 | 100 |
| 02:45 PM | $78.69 | Up $0.00 | $78.69 | $78.69 | 0 |
| 02:44 PM | $78.70 | Down $ -0.01 | $78.74 | $78.70 | 600 |
| 02:43 PM | $78.71 | Down $ -0.04 | $78.72 | $78.71 | 300 |
| 02:42 PM | $78.75 | Down $ -0.05 | $78.77 | $78.75 | 200 |
| 02:41 PM | $78.80 | Up $0.05 | $78.81 | $78.78 | 400 |
| 02:40 PM | $78.75 | Up $0.07 | $78.75 | $78.69 | 800 |
| 02:39 PM | $78.68 | Down $ -0.04 | $78.70 | $78.68 | 400 |
| 02:38 PM | $78.73 | Down $ -0.01 | $78.73 | $78.72 | 200 |
| 02:37 PM | $78.73 | Up $0.03 | $78.75 | $78.72 | 1,000 |
| 02:36 PM | $78.70 | Down $ -0.05 | $78.72 | $78.69 | 600 |
| 02:34 PM | $78.75 | Down $ -0.12 | $78.84 | $78.73 | 1,100 |
| 02:34 PM | $78.75 | Up $0.00 | $78.84 | $78.73 | 0 |
| 02:33 PM | $78.87 | Up $0.03 | $78.96 | $78.82 | 2,000 |
| 02:32 PM | $78.84 | Up $0.02 | $78.84 | $78.84 | 400 |
| 02:31 PM | $78.82 | Down $ -0.10 | $78.82 | $78.82 | 100 |
| 02:29 PM | $78.92 | Up $0.00 | $78.92 | $78.92 | 100 |
| 02:29 PM | $78.92 | Up $0.00 | $78.92 | $78.92 | 0 |
| 02:27 PM | $78.92 | Down $ -0.02 | $78.92 | $78.92 | 100 |
| 02:27 PM | $78.92 | Up $0.00 | $78.92 | $78.92 | 0 |
| 02:26 PM | $78.94 | Down $ -0.06 | $78.97 | $78.94 | 400 |
| 02:25 PM | $79.00 | Up $0.07 | $79.01 | $78.90 | 2,900 |
| 02:23 PM | $78.93 | Down $ -0.05 | $78.93 | $78.93 | 100 |
| 02:23 PM | $78.93 | Up $0.00 | $78.93 | $78.93 | 0 |
| 02:22 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 100 |
| 02:21 PM | $78.98 | Down $ -0.09 | $79.04 | $78.98 | 500 |
| 02:20 PM | $79.07 | Up $0.00 | $79.07 | $79.06 | 200 |
| 02:19 PM | $79.07 | Down $ -0.02 | $79.07 | $79.06 | 200 |
| 02:18 PM | $79.09 | Down $ -0.02 | $79.12 | $79.03 | 2,400 |
| 02:17 PM | $79.10 | Up $0.13 | $79.10 | $79.06 | 300 |
| 02:16 PM | $78.97 | Up $0.02 | $78.98 | $78.96 | 400 |
| 02:15 PM | $78.95 | Up $0.00 | $78.95 | $78.92 | 2,400 |
| 02:14 PM | $78.95 | Down $ -0.05 | $79.00 | $78.94 | 2,100 |
| 02:13 PM | $79.00 | Up $0.00 | $79.00 | $79.00 | 100 |
| 02:12 PM | $79.00 | Up $0.03 | $79.00 | $78.96 | 1,100 |
| 02:11 PM | $78.97 | Up $0.06 | $78.97 | $78.92 | 300 |
| 02:10 PM | $78.91 | Down $ -0.02 | $78.93 | $78.89 | 800 |
| 02:09 PM | $78.93 | Up $0.02 | $78.93 | $78.89 | 1,300 |
| 02:08 PM | $78.91 | Up $0.01 | $78.92 | $78.90 | 400 |
| 02:07 PM | $78.90 | Up $0.03 | $78.93 | $78.89 | 700 |
| 02:06 PM | $78.87 | Up $0.03 | $78.87 | $78.87 | 100 |
| 02:05 PM | $78.84 | Down $ -0.03 | $78.85 | $78.84 | 500 |
| 02:04 PM | $78.87 | Up $0.02 | $78.87 | $78.87 | 100 |
| 02:03 PM | $78.85 | Up $0.00 | $78.88 | $78.85 | 400 |
| 02:02 PM | $78.85 | Down $ -0.08 | $78.91 | $78.85 | 1,900 |
| 02:01 PM | $78.92 | Down $ -0.05 | $78.98 | $78.91 | 5,200 |
| 02:00 PM | $78.98 | Up $0.02 | $78.98 | $78.93 | 1,100 |
| 01:59 PM | $78.96 | Up $0.00 | $78.98 | $78.93 | 2,800 |
| 01:58 PM | $78.96 | Up $0.02 | $78.98 | $78.95 | 1,000 |
| 01:57 PM | $78.94 | Up $0.04 | $78.95 | $78.91 | 1,400 |
| 01:56 PM | $78.90 | Up $0.00 | $78.90 | $78.90 | 100 |
| 01:55 PM | $78.90 | Up $0.06 | $78.90 | $78.87 | 700 |
| 01:54 PM | $78.84 | Down $ -0.02 | $78.88 | $78.80 | 800 |
| 01:53 PM | $78.86 | Up $0.03 | $78.92 | $78.86 | 1,900 |
| 01:52 PM | $78.83 | Up $0.04 | $78.83 | $78.81 | 500 |
| 01:51 PM | $78.79 | Up $0.16 | $78.79 | $78.65 | 1,400 |
| 01:50 PM | $78.63 | Up $0.00 | $78.63 | $78.63 | 200 |
| 01:49 PM | $78.63 | Down $ -0.01 | $78.63 | $78.63 | 100 |
| 01:48 PM | $78.64 | Up $0.06 | $78.65 | $78.58 | 1,200 |
| 01:47 PM | $78.58 | Up $0.00 | $78.58 | $78.58 | 200 |
| 01:45 PM | $78.58 | Down $ -0.07 | $78.64 | $78.58 | 400 |
| 01:45 PM | $78.58 | Up $0.00 | $78.64 | $78.58 | 0 |
| 01:43 PM | $78.65 | Down $ -0.07 | $78.68 | $78.65 | 1,100 |
| 01:43 PM | $78.65 | Up $0.00 | $78.68 | $78.65 | 0 |
| 01:41 PM | $78.72 | Down $ -0.01 | $78.72 | $78.72 | 100 |
| 01:41 PM | $78.72 | Up $0.00 | $78.72 | $78.72 | 0 |
| 01:40 PM | $78.73 | Down $ -0.05 | $78.73 | $78.73 | 400 |
| 01:39 PM | $78.78 | Up $0.01 | $78.78 | $78.74 | 300 |
| 01:37 PM | $78.77 | Up $0.03 | $78.77 | $78.71 | 1,300 |
| 01:37 PM | $78.77 | Up $0.00 | $78.77 | $78.71 | 0 |
| 01:36 PM | $78.74 | Down $ -0.04 | $78.77 | $78.70 | 700 |
| 01:35 PM | $78.78 | Down $ -0.07 | $78.83 | $78.77 | 800 |
| 01:34 PM | $78.85 | Up $0.01 | $78.87 | $78.85 | 200 |
| 01:33 PM | $78.84 | Down $ -0.03 | $78.86 | $78.84 | 500 |
| 01:32 PM | $78.87 | Up $0.00 | $78.88 | $78.87 | 200 |
| 01:31 PM | $78.87 | Down $ -0.01 | $78.90 | $78.87 | 600 |
| 01:29 PM | $78.88 | Down $ -0.07 | $78.92 | $78.88 | 500 |
| 01:29 PM | $78.88 | Up $0.00 | $78.92 | $78.88 | 0 |
| 01:28 PM | $78.95 | Up $0.10 | $78.95 | $78.91 | 500 |
| 01:27 PM | $78.85 | Down $ -0.11 | $78.89 | $78.85 | 300 |
| 01:26 PM | $78.96 | Up $0.05 | $78.96 | $78.93 | 700 |
| 01:25 PM | $78.91 | Up $0.14 | $78.91 | $78.88 | 200 |
| 01:23 PM | $78.77 | Up $0.01 | $78.77 | $78.77 | 100 |
| 01:23 PM | $78.77 | Up $0.00 | $78.77 | $78.77 | 0 |
| 01:22 PM | $78.76 | Up $0.05 | $78.76 | $78.76 | 400 |
| 01:21 PM | $78.71 | Up $0.07 | $78.71 | $78.71 | 100 |
| 01:20 PM | $78.64 | Up $0.02 | $78.64 | $78.64 | 100 |
| 01:19 PM | $78.62 | Up $0.03 | $78.62 | $78.59 | 900 |
| 01:18 PM | $78.59 | Up $0.02 | $78.59 | $78.56 | 400 |
| 01:17 PM | $78.57 | Up $0.05 | $78.57 | $78.52 | 400 |
| 01:16 PM | $78.52 | Down $ -0.04 | $78.52 | $78.50 | 1,000 |
| 01:15 PM | $78.56 | Up $0.10 | $78.56 | $78.48 | 4,200 |
| 01:14 PM | $78.46 | Up $0.00 | $78.49 | $78.44 | 1,000 |
| 01:13 PM | $78.46 | Up $0.00 | $78.48 | $78.46 | 1,900 |
| 01:12 PM | $78.46 | Down $ -0.01 | $78.46 | $78.44 | 400 |
| 01:11 PM | $78.47 | Up $0.05 | $78.47 | $78.45 | 300 |
| 01:10 PM | $78.42 | Up $0.01 | $78.42 | $78.38 | 400 |
| 01:09 PM | $78.41 | Up $0.02 | $78.42 | $78.39 | 900 |
| 01:08 PM | $78.39 | Up $0.04 | $78.39 | $78.37 | 3,000 |
| 01:07 PM | $78.35 | Up $0.00 | $78.37 | $78.35 | 300 |
| 01:06 PM | $78.35 | Down $ -0.03 | $78.35 | $78.32 | 500 |
| 01:05 PM | $78.38 | Up $0.05 | $78.38 | $78.38 | 300 |
| 01:04 PM | $78.33 | Up $0.02 | $78.33 | $78.33 | 100 |
| 01:02 PM | $78.31 | Up $0.07 | $78.34 | $78.26 | 1,200 |
| 01:02 PM | $78.31 | Up $0.00 | $78.34 | $78.26 | 0 |
| 01:01 PM | $78.24 | Down $ -0.11 | $78.31 | $78.24 | 200 |
| 01:00 PM | $78.35 | Up $0.00 | $78.38 | $78.35 | 600 |
| 12:59 PM | $78.35 | Up $0.01 | $78.35 | $78.35 | 100 |
| 12:58 PM | $78.34 | Down $ -0.01 | $78.36 | $78.34 | 600 |
| 12:57 PM | $78.35 | Down $ -0.04 | $78.37 | $78.35 | 1,600 |
| 12:56 PM | $78.39 | Up $0.05 | $78.40 | $78.33 | 4,500 |
| 12:55 PM | $78.34 | Down $ -0.04 | $78.36 | $78.32 | 900 |
| 12:53 PM | $78.38 | Up $0.00 | $78.38 | $78.35 | 400 |
| 12:53 PM | $78.38 | Up $0.00 | $78.38 | $78.35 | 0 |
| 12:52 PM | $78.38 | Down $ -0.04 | $78.40 | $78.35 | 400 |
| 12:51 PM | $78.42 | Down $ -0.01 | $78.44 | $78.38 | 300 |
| 12:50 PM | $78.43 | Up $0.12 | $78.43 | $78.34 | 600 |
| 12:49 PM | $78.32 | Up $0.02 | $78.32 | $78.26 | 600 |
| 12:48 PM | $78.29 | Down $ -0.02 | $78.31 | $78.29 | 400 |
| 12:47 PM | $78.31 | Down $ -0.05 | $78.31 | $78.27 | 700 |
| 12:46 PM | $78.36 | Down $ -0.02 | $78.36 | $78.35 | 500 |
| 12:45 PM | $78.38 | Up $0.06 | $78.38 | $78.29 | 1,000 |
| 12:44 PM | $78.32 | Up $0.04 | $78.32 | $78.25 | 200 |
| 12:43 PM | $78.28 | Down $ -0.02 | $78.37 | $78.28 | 500 |
| 12:42 PM | $78.30 | Up $0.01 | $78.30 | $78.30 | 100 |
| 12:41 PM | $78.29 | Down $ -0.08 | $78.29 | $78.22 | 1,000 |
| 12:40 PM | $78.37 | Down $ -0.01 | $78.39 | $78.37 | 400 |
| 12:39 PM | $78.38 | Down $ -0.10 | $78.40 | $78.38 | 500 |
| 12:38 PM | $78.48 | Up $0.01 | $78.51 | $78.48 | 500 |
| 12:37 PM | $78.47 | Up $0.00 | $78.47 | $78.47 | 100 |
| 12:36 PM | $78.47 | Up $0.00 | $78.47 | $78.46 | 300 |
| 12:35 PM | $78.47 | Down $ -0.01 | $78.47 | $78.47 | 100 |
| 12:34 PM | $78.48 | Up $0.08 | $78.48 | $78.46 | 300 |
| 12:32 PM | $78.41 | Down $ -0.02 | $78.42 | $78.40 | 400 |
| 12:32 PM | $78.41 | Up $0.00 | $78.42 | $78.40 | 0 |
| 12:31 PM | $78.42 | Down $ -0.05 | $78.42 | $78.41 | 300 |
| 12:30 PM | $78.47 | Up $0.01 | $78.47 | $78.44 | 200 |
| 12:29 PM | $78.46 | Up $0.07 | $78.46 | $78.44 | 400 |
| 12:28 PM | $78.39 | Down $ -0.05 | $78.39 | $78.37 | 500 |
| 12:27 PM | $78.44 | Down $ -0.05 | $78.45 | $78.40 | 700 |
| 12:26 PM | $78.49 | Up $0.04 | $78.49 | $78.45 | 800 |
| 12:25 PM | $78.45 | Up $0.01 | $78.45 | $78.38 | 300 |
| 12:24 PM | $78.44 | Up $0.05 | $78.47 | $78.38 | 1,500 |
| 12:23 PM | $78.39 | Down $ -0.04 | $78.39 | $78.39 | 100 |
| 12:22 PM | $78.43 | Down $ -0.06 | $78.44 | $78.40 | 600 |
| 12:21 PM | $78.49 | Down $ -0.08 | $78.50 | $78.46 | 400 |
| 12:20 PM | $78.57 | Up $0.08 | $78.57 | $78.55 | 200 |
| 12:19 PM | $78.49 | Down $ -0.09 | $78.56 | $78.49 | 700 |
| 12:18 PM | $78.58 | Up $0.03 | $78.63 | $78.54 | 1,000 |
| 12:17 PM | $78.55 | Down $ -0.02 | $78.64 | $78.55 | 400 |
| 12:16 PM | $78.57 | Down $ -0.05 | $78.62 | $78.57 | 500 |
| 12:15 PM | $78.62 | Down $ -0.07 | $78.68 | $78.62 | 600 |
| 12:14 PM | $78.69 | Down $ -0.06 | $78.73 | $78.69 | 300 |
| 12:12 PM | $78.75 | Up $0.06 | $78.75 | $78.75 | 200 |
| 12:12 PM | $78.75 | Up $0.00 | $78.75 | $78.75 | 0 |
| 12:11 PM | $78.68 | Down $ -0.12 | $78.71 | $78.68 | 400 |
| 12:10 PM | $78.80 | Up $0.07 | $78.80 | $78.80 | 100 |
| 12:09 PM | $78.73 | Down $ -0.03 | $78.81 | $78.73 | 300 |
| 12:08 PM | $78.76 | Down $ -0.06 | $78.80 | $78.76 | 300 |
| 12:07 PM | $78.82 | Up $0.11 | $78.86 | $78.79 | 1,300 |
| 12:06 PM | $78.71 | Up $0.08 | $78.71 | $78.59 | 400 |
| 12:05 PM | $78.63 | Down $ -0.02 | $78.65 | $78.63 | 600 |
| 12:04 PM | $78.65 | Down $ -0.08 | $78.68 | $78.65 | 1,200 |
| 12:03 PM | $78.73 | Down $ -0.07 | $78.77 | $78.72 | 1,300 |
| 12:02 PM | $78.80 | Up $0.02 | $78.80 | $78.77 | 500 |
| 12:01 PM | $78.78 | Down $ -0.05 | $78.81 | $78.78 | 200 |
| 12:00 PM | $78.83 | Down $ -0.04 | $78.83 | $78.81 | 500 |
| 11:59 AM | $78.87 | Up $0.04 | $78.90 | $78.87 | 400 |
| 11:58 AM | $78.83 | Down $ -0.04 | $78.86 | $78.81 | 600 |
| 11:57 AM | $78.87 | Up $0.03 | $78.87 | $78.87 | 200 |
| 11:56 AM | $78.84 | Down $ -0.07 | $78.90 | $78.84 | 600 |
| 11:55 AM | $78.91 | Up $0.02 | $78.91 | $78.90 | 500 |
| 11:54 AM | $78.89 | Down $ -0.08 | $78.93 | $78.86 | 1,400 |
| 11:53 AM | $78.97 | Up $0.08 | $78.97 | $78.94 | 300 |
| 11:52 AM | $78.89 | Down $ -0.08 | $78.94 | $78.88 | 1,500 |
| 11:51 AM | $78.97 | Down $ -0.02 | $79.00 | $78.94 | 1,200 |
| 11:50 AM | $78.99 | Down $ -0.10 | $79.10 | $78.99 | 1,300 |
| 11:49 AM | $79.09 | Up $0.05 | $79.09 | $79.08 | 1,600 |
| 11:48 AM | $79.04 | Up $0.10 | $79.04 | $78.95 | 1,200 |
| 11:47 AM | $78.94 | Up $0.05 | $78.95 | $78.91 | 600 |
| 11:46 AM | $78.90 | Down $ -0.02 | $78.91 | $78.90 | 500 |
| 11:45 AM | $78.91 | Down $ -0.09 | $79.00 | $78.91 | 700 |
| 11:44 AM | $79.00 | Down $ -0.02 | $79.05 | $79.00 | 1,800 |
| 11:43 AM | $79.02 | Up $0.04 | $79.03 | $78.97 | 600 |
| 11:42 AM | $78.98 | Down $ -0.07 | $79.07 | $78.95 | 2,200 |
| 11:41 AM | $79.05 | Down $ -0.11 | $79.12 | $79.05 | 800 |
| 11:40 AM | $79.16 | Up $0.04 | $79.19 | $79.15 | 500 |
| 11:39 AM | $79.12 | Up $0.04 | $79.12 | $79.03 | 800 |
| 11:38 AM | $79.08 | Down $ -0.07 | $79.08 | $79.08 | 100 |
| 11:37 AM | $79.15 | Up $0.00 | $79.18 | $79.15 | 500 |
| 11:36 AM | $79.15 | Up $0.01 | $79.15 | $79.11 | 500 |
| 11:35 AM | $79.14 | Down $ -0.05 | $79.20 | $79.14 | 800 |
| 11:34 AM | $79.19 | Down $ -0.02 | $79.19 | $79.16 | 500 |
| 11:33 AM | $79.21 | Up $0.01 | $79.21 | $79.21 | 100 |
| 11:32 AM | $79.20 | Up $0.01 | $79.21 | $79.15 | 1,300 |
| 11:30 AM | $79.19 | Down $ -0.01 | $79.19 | $79.14 | 600 |
| 11:30 AM | $79.19 | Up $0.00 | $79.19 | $79.14 | 0 |
| 11:29 AM | $79.20 | Down $ -0.03 | $79.24 | $79.15 | 400 |
| 11:28 AM | $79.23 | Up $0.05 | $79.23 | $79.15 | 600 |
| 11:27 AM | $79.18 | Down $ -0.10 | $79.26 | $79.18 | 400 |
| 11:26 AM | $79.28 | Down $ -0.06 | $79.36 | $79.27 | 1,000 |
| 11:25 AM | $79.34 | Up $0.01 | $79.45 | $79.34 | 4,100 |
| 11:24 AM | $79.33 | Down $ -0.12 | $79.52 | $79.33 | 5,500 |
| 11:23 AM | $79.45 | Down $ -0.05 | $79.47 | $79.39 | 800 |
| 11:22 AM | $79.50 | Up $0.20 | $79.50 | $79.32 | 2,000 |
| 11:21 AM | $79.30 | Up $0.04 | $79.35 | $79.27 | 900 |
| 11:20 AM | $79.26 | Up $0.08 | $79.26 | $79.22 | 400 |
| 11:19 AM | $79.18 | Up $0.00 | $79.24 | $79.18 | 1,600 |
| 11:18 AM | $79.18 | Up $0.05 | $79.26 | $79.18 | 300 |
| 11:17 AM | $79.13 | Down $ -0.18 | $79.27 | $79.12 | 900 |
| 11:16 AM | $79.31 | Up $0.16 | $79.31 | $79.12 | 1,400 |
| 11:15 AM | $79.15 | Down $ -0.08 | $79.25 | $79.15 | 800 |
| 11:14 AM | $79.23 | Up $0.02 | $79.23 | $79.18 | 1,200 |
| 11:13 AM | $79.21 | Up $0.09 | $79.21 | $79.16 | 500 |
| 11:12 AM | $79.12 | Up $0.00 | $79.23 | $79.08 | 1,800 |
| 11:11 AM | $79.12 | Up $0.18 | $79.13 | $78.99 | 900 |
| 11:10 AM | $78.94 | Up $0.01 | $79.04 | $78.92 | 2,100 |
| 11:09 AM | $78.93 | Up $0.04 | $78.93 | $78.89 | 300 |
| 11:08 AM | $78.89 | Down $ -0.18 | $79.01 | $78.89 | 3,600 |
| 11:07 AM | $79.07 | Up $0.04 | $79.07 | $78.99 | 500 |
| 11:06 AM | $79.03 | Down $ -0.07 | $79.11 | $79.03 | 200 |
| 11:05 AM | $79.10 | Up $0.08 | $79.10 | $78.93 | 600 |
| 11:04 AM | $79.02 | Up $0.05 | $79.10 | $79.02 | 3,500 |
| 11:03 AM | $78.97 | Down $ -0.10 | $79.05 | $78.93 | 2,700 |
| 11:02 AM | $79.07 | Down $ -0.14 | $79.15 | $79.04 | 1,800 |
| 11:01 AM | $79.21 | Up $0.12 | $79.21 | $79.03 | 2,700 |
| 11:00 AM | $79.09 | Up $0.63 | $79.09 | $78.46 | 9,400 |
| 10:59 AM | $78.46 | Down $ -0.04 | $78.54 | $78.42 | 1,400 |
| 10:58 AM | $78.50 | Up $0.08 | $78.53 | $78.40 | 1,100 |
| 10:57 AM | $78.42 | Down $ -0.13 | $78.60 | $78.41 | 1,800 |
| 10:56 AM | $78.55 | Down $ -0.04 | $78.55 | $78.51 | 600 |
| 10:55 AM | $78.59 | Up $0.03 | $78.59 | $78.56 | 300 |
| 10:54 AM | $78.56 | Down $ -0.15 | $78.62 | $78.56 | 500 |
| 10:53 AM | $78.71 | Down $ -0.08 | $78.72 | $78.71 | 200 |
| 10:51 AM | $78.79 | Up $0.00 | $78.83 | $78.75 | 1,700 |
| 10:51 AM | $78.79 | Up $0.00 | $78.83 | $78.75 | 0 |
| 10:50 AM | $78.78 | Up $0.01 | $78.87 | $78.78 | 500 |
| 10:49 AM | $78.77 | Down $ -0.02 | $78.82 | $78.77 | 500 |
| 10:48 AM | $78.79 | Down $ -0.07 | $78.79 | $78.79 | 200 |
| 10:47 AM | $78.86 | Down $ -0.02 | $78.92 | $78.83 | 1,400 |
| 10:46 AM | $78.88 | Down $ -0.04 | $78.88 | $78.84 | 600 |
| 10:45 AM | $78.92 | Up $0.07 | $78.93 | $78.86 | 1,000 |
| 10:44 AM | $78.85 | Down $ -0.09 | $78.91 | $78.85 | 900 |
| 10:43 AM | $78.94 | Down $ -0.03 | $78.98 | $78.89 | 3,400 |
| 10:42 AM | $78.98 | Down $ -0.12 | $79.04 | $78.98 | 600 |
| 10:41 AM | $79.09 | Up $0.09 | $79.09 | $79.00 | 3,300 |
| 10:40 AM | $79.00 | Down $ -0.04 | $79.09 | $78.99 | 1,500 |
| 10:39 AM | $79.04 | Up $0.01 | $79.08 | $79.04 | 600 |
| 10:38 AM | $79.03 | Up $0.14 | $79.03 | $78.91 | 6,100 |
| 10:37 AM | $78.89 | Up $0.00 | $78.89 | $78.83 | 1,100 |
| 10:36 AM | $78.89 | Up $0.08 | $78.90 | $78.82 | 1,300 |
| 10:35 AM | $78.81 | Up $0.02 | $78.81 | $78.71 | 1,300 |
| 10:34 AM | $78.79 | Down $ -0.05 | $78.89 | $78.79 | 400 |
| 10:33 AM | $78.84 | Down $ -0.07 | $78.96 | $78.83 | 2,000 |
| 10:32 AM | $78.91 | Down $ -0.07 | $79.04 | $78.91 | 1,200 |
| 10:31 AM | $78.98 | Up $0.01 | $78.98 | $78.92 | 1,800 |
| 10:30 AM | $78.97 | Down $ -0.11 | $79.09 | $78.93 | 1,500 |
| 10:29 AM | $79.08 | Down $ -0.10 | $79.24 | $79.08 | 900 |
| 10:28 AM | $79.18 | Down $ -0.13 | $79.29 | $79.18 | 700 |
| 10:27 AM | $79.31 | Down $ -0.08 | $79.37 | $79.26 | 1,800 |
| 10:26 AM | $79.39 | Down $ -0.01 | $79.50 | $79.35 | 2,900 |
| 10:25 AM | $79.40 | Down $ -0.07 | $79.53 | $79.40 | 1,200 |
| 10:24 AM | $79.47 | Down $ -0.10 | $79.56 | $79.41 | 1,500 |
| 10:23 AM | $79.57 | Down $ -0.02 | $79.61 | $79.57 | 600 |
| 10:22 AM | $79.59 | Up $0.02 | $79.59 | $79.48 | 2,400 |
| 10:21 AM | $79.57 | Down $ -0.02 | $79.62 | $79.54 | 900 |
| 10:20 AM | $79.59 | Down $ -0.06 | $79.64 | $79.55 | 1,200 |
| 10:19 AM | $79.65 | Up $0.17 | $79.65 | $79.47 | 1,800 |
| 10:18 AM | $79.48 | Down $ -0.12 | $79.59 | $79.42 | 1,400 |
| 10:17 AM | $79.60 | Down $ -0.01 | $79.64 | $79.58 | 1,200 |
| 10:16 AM | $79.61 | Down $0.00 | $79.67 | $79.61 | 1,200 |
| 10:15 AM | $79.61 | Down $ -0.02 | $79.65 | $79.59 | 600 |
| 10:14 AM | $79.63 | Up $0.01 | $79.63 | $79.61 | 200 |
| 10:13 AM | $79.62 | Up $0.06 | $79.62 | $79.58 | 200 |
| 10:12 AM | $79.56 | Up $0.00 | $79.61 | $79.56 | 600 |
| 10:11 AM | $79.56 | Down $ -0.02 | $79.62 | $79.51 | 700 |
| 10:10 AM | $79.58 | Up $0.16 | $79.62 | $79.43 | 1,500 |
| 10:09 AM | $79.42 | Up $0.01 | $79.47 | $79.37 | 1,500 |
| 10:08 AM | $79.41 | Down $ -0.18 | $79.65 | $79.41 | 2,000 |
| 10:07 AM | $79.59 | Up $0.13 | $79.59 | $79.45 | 2,400 |
| 10:06 AM | $79.46 | Down $ -0.23 | $79.68 | $79.46 | 2,400 |
| 10:05 AM | $79.69 | Down $ -0.20 | $79.89 | $79.68 | 1,200 |
| 10:04 AM | $79.89 | Down $ -0.08 | $79.92 | $79.85 | 1,400 |
| 10:03 AM | $79.97 | Up $0.15 | $79.97 | $79.86 | 1,000 |
| 10:02 AM | $79.82 | Down $ -0.08 | $79.87 | $79.78 | 1,100 |
| 10:01 AM | $79.90 | Up $0.03 | $79.94 | $79.90 | 500 |
| 10:00 AM | $79.87 | Down $ -0.19 | $80.06 | $79.87 | 1,900 |
| 09:59 AM | $80.06 | Down $ -0.14 | $80.13 | $80.00 | 800 |
| 09:58 AM | $80.20 | Up $0.00 | $80.20 | $80.15 | 2,200 |
| 09:57 AM | $80.20 | Up $0.02 | $80.24 | $80.12 | 600 |
| 09:56 AM | $80.18 | Down $ -0.01 | $80.18 | $80.18 | 100 |
| 09:55 AM | $80.19 | Down $ -0.01 | $80.29 | $80.19 | 900 |
| 09:54 AM | $80.20 | Down $ -0.11 | $80.27 | $80.20 | 800 |
| 09:53 AM | $80.31 | Down $ -0.02 | $80.31 | $80.31 | 100 |
| 09:52 AM | $80.33 | Down $ -0.08 | $80.34 | $80.31 | 500 |
| 09:51 AM | $80.41 | Down $ -0.14 | $80.47 | $80.41 | 800 |
| 09:50 AM | $80.55 | Up $0.14 | $80.55 | $80.42 | 1,900 |
| 09:49 AM | $80.41 | Up $0.01 | $80.41 | $80.36 | 700 |
| 09:48 AM | $80.40 | Down $ -0.15 | $80.52 | $80.40 | 1,100 |
| 09:47 AM | $80.55 | Up $0.10 | $80.61 | $80.47 | 2,300 |
| 09:46 AM | $80.45 | Down $ -0.01 | $80.47 | $80.38 | 2,100 |
| 09:45 AM | $80.46 | Up $0.39 | $80.46 | $80.13 | 1,500 |
| 09:44 AM | $80.07 | Down $ -0.08 | $80.13 | $80.04 | 1,200 |
| 09:43 AM | $80.15 | Up $0.11 | $80.20 | $80.14 | 400 |
| 09:42 AM | $80.04 | Down $ -0.04 | $80.11 | $80.04 | 500 |
| 09:41 AM | $80.08 | Down $ -0.02 | $80.12 | $80.00 | 1,800 |
| 09:40 AM | $80.10 | Down $ -0.03 | $80.22 | $80.10 | 1,800 |
| 09:39 AM | $80.13 | Down $ -0.18 | $80.13 | $80.13 | 100 |
| 09:36 AM | $80.31 | Down $ -0.29 | $80.32 | $80.31 | 200 |
| 09:36 AM | $80.31 | Up $0.00 | $80.32 | $80.31 | 0 |
| 09:36 AM | $80.31 | Up $0.00 | $80.32 | $80.31 | 0 |
| 09:35 AM | $80.60 | Up $0.04 | $80.69 | $80.59 | 1,400 |
| 09:34 AM | $80.56 | Up $0.03 | $80.56 | $80.56 | 100 |
| 09:33 AM | $80.53 | Up $0.11 | $80.53 | $80.41 | 500 |
| 09:32 AM | $80.42 | Down $ -0.07 | $80.49 | $80.38 | 1,000 |
| 09:31 AM | $80.49 | Down $ -0.12 | $80.58 | $80.43 | 2,500 |
| 09:30 AM | $80.61 | Down $ -0.26 | $80.73 | $80.36 | 7,400 |
| Previous close | $80.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $78.64 | $78.83 | $79.12 | $78.22 | 419,600 |
| 05-09-2024 | $80.87 | $81.03 | $81.47 | $80.76 | 398,000 |
| 04-09-2024 | $80.63 | $80.75 | $81.01 | $80.38 | 323,400 |
| 03-09-2024 | $80.91 | $80.61 | $81.07 | $80.08 | 603,100 |
| 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 | $74.71 | $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 | $81.98 | $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 |
Graphs are not available, please refer to the detailed table