Find a quote
AGNICO EAGLE MINES LIMITED
253.48 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $253.48
- Opening $247.53
- Today High $254.67
- Today Low $245.16
- Price Bid $250.50
- Price Ask $250.50
- 52 Weeks High $348.94
- 52 Weeks Low $156.93
- Size Bid 1
- Size Ask 1
- Volume 1,774,555
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $253.48 | Up $0.61 | $253.48 | $252.87 | 1,258,200 |
| 03:59 PM | $252.87 | Down $ -0.09 | $253.22 | $252.53 | 30,900 |
| 03:58 PM | $252.96 | Up $0.03 | $253.14 | $252.94 | 7,700 |
| 03:57 PM | $252.93 | Down $ -0.24 | $253.12 | $252.93 | 11,200 |
| 03:56 PM | $253.17 | Up $0.40 | $253.32 | $252.67 | 12,200 |
| 03:55 PM | $252.77 | Up $0.22 | $252.98 | $252.54 | 19,700 |
| 03:54 PM | $252.55 | Up $0.04 | $252.55 | $252.36 | 8,400 |
| 03:53 PM | $252.51 | Down $ -0.13 | $252.66 | $252.50 | 4,900 |
| 03:52 PM | $252.64 | Down $ -0.06 | $252.80 | $252.53 | 12,000 |
| 03:51 PM | $252.70 | Up $0.17 | $252.72 | $252.48 | 3,600 |
| 03:50 PM | $252.53 | Up $0.67 | $252.61 | $251.86 | 19,800 |
| 03:49 PM | $251.86 | Down $ -0.04 | $251.86 | $251.69 | 3,700 |
| 03:48 PM | $251.90 | Up $0.22 | $251.90 | $251.65 | 5,500 |
| 03:47 PM | $251.68 | Up $0.04 | $251.76 | $251.68 | 1,100 |
| 03:46 PM | $251.64 | Down $ -0.03 | $251.65 | $251.64 | 1,100 |
| 03:45 PM | $251.67 | Up $0.34 | $251.67 | $251.34 | 2,200 |
| 03:44 PM | $251.32 | Up $0.10 | $251.32 | $251.22 | 400 |
| 03:43 PM | $251.22 | Down $ -0.05 | $251.22 | $251.14 | 600 |
| 03:42 PM | $251.27 | Down $ -0.11 | $251.41 | $251.18 | 1,400 |
| 03:41 PM | $251.38 | Down $ -0.04 | $251.43 | $251.33 | 1,800 |
| 03:40 PM | $251.42 | Up $0.05 | $251.42 | $251.36 | 2,000 |
| 03:39 PM | $251.37 | Down $ -0.06 | $251.37 | $251.32 | 700 |
| 03:38 PM | $251.43 | Down $ -0.13 | $251.60 | $251.43 | 1,100 |
| 03:37 PM | $251.57 | Up $0.00 | $251.57 | $251.54 | 200 |
| 03:36 PM | $251.56 | Down $ -0.11 | $251.73 | $251.56 | 2,100 |
| 03:35 PM | $251.67 | Up $0.02 | $251.67 | $251.65 | 500 |
| 03:34 PM | $251.65 | Up $0.02 | $251.77 | $251.61 | 1,400 |
| 03:33 PM | $251.63 | Down $ -0.03 | $251.84 | $251.63 | 800 |
| 03:32 PM | $251.66 | Down $ -0.03 | $251.68 | $251.66 | 500 |
| 03:31 PM | $251.69 | Down $ -0.02 | $251.72 | $251.69 | 400 |
| 03:30 PM | $251.71 | Down $ -0.19 | $251.95 | $251.71 | 500 |
| 03:29 PM | $251.90 | Up $0.11 | $251.90 | $251.80 | 600 |
| 03:28 PM | $251.79 | Up $0.11 | $251.79 | $251.75 | 200 |
| 03:27 PM | $251.68 | Down $ -0.04 | $251.68 | $251.59 | 500 |
| 03:26 PM | $251.72 | Down $ -0.06 | $251.78 | $251.72 | 300 |
| 03:25 PM | $251.78 | Down $ -0.04 | $251.94 | $251.78 | 1,900 |
| 03:24 PM | $251.82 | Up $0.13 | $251.82 | $251.77 | 200 |
| 03:23 PM | $251.69 | Up $0.07 | $251.69 | $251.69 | 100 |
| 03:21 PM | $251.62 | Up $0.05 | $251.62 | $251.56 | 300 |
| 03:21 PM | $251.62 | Up $0.00 | $251.62 | $251.56 | 0 |
| 03:18 PM | $251.57 | Up $0.07 | $251.57 | $251.44 | 700 |
| 03:18 PM | $251.57 | Up $0.00 | $251.57 | $251.44 | 0 |
| 03:18 PM | $251.57 | Up $0.00 | $251.57 | $251.44 | 0 |
| 03:17 PM | $251.50 | Down $ -0.14 | $251.54 | $251.50 | 200 |
| 03:16 PM | $251.64 | Down $ -0.26 | $251.80 | $251.64 | 200 |
| 03:15 PM | $251.90 | Down $ -0.10 | $252.16 | $251.89 | 1,700 |
| 03:14 PM | $252.00 | Up $0.00 | $252.03 | $252.00 | 200 |
| 03:13 PM | $252.00 | Up $0.08 | $252.00 | $251.98 | 300 |
| 03:12 PM | $251.92 | Up $0.33 | $251.92 | $251.77 | 900 |
| 03:11 PM | $251.59 | Up $0.06 | $251.59 | $251.52 | 300 |
| 03:10 PM | $251.53 | Up $0.17 | $251.53 | $251.45 | 900 |
| 03:07 PM | $251.36 | Up $0.04 | $251.46 | $251.36 | 400 |
| 03:07 PM | $251.36 | Up $0.00 | $251.46 | $251.36 | 0 |
| 03:07 PM | $251.36 | Up $0.00 | $251.46 | $251.36 | 0 |
| 03:06 PM | $251.32 | Up $0.23 | $251.32 | $251.17 | 400 |
| 03:05 PM | $251.09 | Up $0.14 | $251.09 | $251.08 | 200 |
| 03:04 PM | $250.95 | Down $ -0.08 | $251.04 | $250.95 | 700 |
| 03:03 PM | $251.03 | Up $0.15 | $251.03 | $251.03 | 200 |
| 03:02 PM | $250.88 | Down $ -0.03 | $250.88 | $250.88 | 500 |
| 03:01 PM | $250.91 | Up $0.14 | $250.91 | $250.91 | 400 |
| 03:00 PM | $250.77 | Down $ -0.16 | $250.96 | $250.77 | 1,300 |
| 02:58 PM | $250.93 | Up $0.12 | $250.93 | $250.91 | 600 |
| 02:58 PM | $250.93 | Up $0.00 | $250.93 | $250.91 | 0 |
| 02:57 PM | $250.81 | Down $ -0.08 | $250.81 | $250.81 | 300 |
| 02:55 PM | $250.89 | Down $ -0.18 | $250.94 | $250.89 | 500 |
| 02:55 PM | $250.89 | Up $0.00 | $250.94 | $250.89 | 0 |
| 02:54 PM | $251.07 | Up $0.17 | $251.07 | $251.00 | 3,400 |
| 02:53 PM | $250.90 | Down $ -0.14 | $250.96 | $250.90 | 400 |
| 02:52 PM | $251.05 | Up $0.08 | $251.06 | $251.03 | 1,800 |
| 02:51 PM | $250.96 | Down $ -0.03 | $250.99 | $250.96 | 600 |
| 02:50 PM | $250.99 | Down $ -0.08 | $251.29 | $250.99 | 3,100 |
| 02:49 PM | $251.07 | Up $0.05 | $251.07 | $251.07 | 100 |
| 02:48 PM | $251.02 | Up $0.06 | $251.02 | $251.01 | 300 |
| 02:47 PM | $250.96 | Up $0.03 | $250.97 | $250.85 | 400 |
| 02:46 PM | $250.93 | Up $0.14 | $250.94 | $250.93 | 600 |
| 02:45 PM | $250.79 | Down $ -0.40 | $251.17 | $250.79 | 1,300 |
| 02:44 PM | $251.19 | Down $ -0.02 | $251.21 | $251.19 | 200 |
| 02:43 PM | $251.21 | Down $ -0.17 | $251.31 | $251.21 | 500 |
| 02:40 PM | $251.38 | Down $ -0.15 | $251.43 | $251.38 | 400 |
| 02:40 PM | $251.38 | Up $0.00 | $251.43 | $251.38 | 0 |
| 02:40 PM | $251.38 | Up $0.00 | $251.43 | $251.38 | 0 |
| 02:39 PM | $251.53 | Down $ -0.07 | $251.61 | $251.53 | 1,000 |
| 02:37 PM | $251.60 | Up $0.00 | $251.69 | $251.60 | 500 |
| 02:37 PM | $251.60 | Up $0.00 | $251.69 | $251.60 | 0 |
| 02:36 PM | $251.60 | Up $0.10 | $251.60 | $251.59 | 300 |
| 02:35 PM | $251.50 | Down $ -0.06 | $251.60 | $251.50 | 300 |
| 02:33 PM | $251.56 | Up $0.11 | $251.56 | $251.36 | 900 |
| 02:33 PM | $251.56 | Up $0.00 | $251.56 | $251.36 | 0 |
| 02:32 PM | $251.45 | Down $ -0.09 | $251.45 | $251.45 | 100 |
| 02:31 PM | $251.54 | Up $0.14 | $251.54 | $251.54 | 100 |
| 02:30 PM | $251.40 | Up $0.17 | $251.40 | $251.26 | 500 |
| 02:29 PM | $251.23 | Down $ -0.13 | $251.23 | $251.23 | 100 |
| 02:28 PM | $251.36 | Down $ -0.05 | $251.36 | $251.30 | 200 |
| 02:27 PM | $251.40 | Up $0.14 | $251.40 | $251.40 | 200 |
| 02:26 PM | $251.26 | Up $0.24 | $251.27 | $251.16 | 500 |
| 02:25 PM | $251.02 | Down $ -0.06 | $251.20 | $251.02 | 500 |
| 02:24 PM | $251.08 | Down $ -0.09 | $251.08 | $251.08 | 300 |
| 02:23 PM | $251.17 | Up $0.19 | $251.17 | $251.17 | 100 |
| 02:22 PM | $250.98 | Down $ -0.01 | $250.98 | $250.98 | 400 |
| 02:21 PM | $250.99 | Down $ -0.16 | $250.99 | $250.99 | 200 |
| 02:20 PM | $251.15 | Up $0.13 | $251.15 | $251.15 | 100 |
| 02:18 PM | $251.02 | Up $0.11 | $251.02 | $250.97 | 800 |
| 02:18 PM | $251.02 | Up $0.00 | $251.02 | $250.97 | 0 |
| 02:17 PM | $250.91 | Down $ -0.12 | $250.91 | $250.91 | 200 |
| 02:16 PM | $251.03 | Down $ -0.13 | $251.03 | $251.03 | 200 |
| 02:15 PM | $251.16 | Up $0.08 | $251.16 | $251.12 | 300 |
| 02:14 PM | $251.08 | Up $0.07 | $251.08 | $250.95 | 1,500 |
| 02:13 PM | $251.01 | Down $ -0.20 | $251.04 | $251.01 | 800 |
| 02:12 PM | $251.21 | Up $0.17 | $251.21 | $251.21 | 200 |
| 02:11 PM | $251.04 | Down $ -0.10 | $251.05 | $251.04 | 300 |
| 02:08 PM | $251.14 | Up $0.01 | $251.14 | $250.99 | 1,100 |
| 02:08 PM | $251.14 | Up $0.00 | $251.14 | $250.99 | 0 |
| 02:08 PM | $251.14 | Up $0.00 | $251.14 | $250.99 | 0 |
| 02:05 PM | $251.13 | Up $0.16 | $251.13 | $251.13 | 100 |
| 02:05 PM | $251.13 | Up $0.00 | $251.13 | $251.13 | 0 |
| 02:05 PM | $251.13 | Up $0.00 | $251.13 | $251.13 | 0 |
| 02:03 PM | $250.98 | Down $0.00 | $251.00 | $250.98 | 1,700 |
| 02:03 PM | $250.98 | Up $0.00 | $251.00 | $250.98 | 0 |
| 02:02 PM | $250.98 | Up $0.28 | $250.98 | $250.81 | 900 |
| 02:01 PM | $250.70 | Up $0.10 | $250.70 | $250.70 | 100 |
| 01:59 PM | $250.60 | Up $0.00 | $250.78 | $250.57 | 400 |
| 01:59 PM | $250.60 | Up $0.00 | $250.78 | $250.57 | 0 |
| 01:58 PM | $250.60 | Up $0.04 | $250.60 | $250.60 | 100 |
| 01:57 PM | $250.56 | Down $ -0.18 | $250.56 | $250.52 | 200 |
| 01:56 PM | $250.74 | Down $ -0.25 | $250.88 | $250.74 | 500 |
| 01:55 PM | $250.99 | Up $0.10 | $250.99 | $250.76 | 1,500 |
| 01:54 PM | $250.89 | Down $ -0.27 | $251.16 | $250.89 | 800 |
| 01:53 PM | $251.16 | Down $ -0.04 | $251.16 | $251.16 | 100 |
| 01:52 PM | $251.20 | Down $ -0.16 | $251.20 | $251.20 | 100 |
| 01:50 PM | $251.36 | Down $ -0.27 | $251.46 | $251.36 | 600 |
| 01:50 PM | $251.36 | Up $0.00 | $251.46 | $251.36 | 0 |
| 01:49 PM | $251.63 | Up $0.00 | $251.63 | $251.61 | 200 |
| 01:48 PM | $251.63 | Up $0.11 | $251.63 | $251.39 | 500 |
| 01:47 PM | $251.52 | Up $0.14 | $251.52 | $251.52 | 100 |
| 01:46 PM | $251.38 | Down $ -0.08 | $251.44 | $251.38 | 600 |
| 01:45 PM | $251.46 | Down $ -0.01 | $251.46 | $251.46 | 300 |
| 01:43 PM | $251.47 | Down $ -0.19 | $251.58 | $251.47 | 900 |
| 01:43 PM | $251.47 | Up $0.00 | $251.58 | $251.47 | 0 |
| 01:42 PM | $251.66 | Up $0.26 | $251.79 | $251.59 | 900 |
| 01:41 PM | $251.40 | Down $ -0.09 | $251.40 | $251.40 | 100 |
| 01:40 PM | $251.49 | Up $0.11 | $251.49 | $251.37 | 200 |
| 01:39 PM | $251.38 | Down $ -0.12 | $251.43 | $251.38 | 600 |
| 01:37 PM | $251.50 | Down $ -0.03 | $251.55 | $251.34 | 400 |
| 01:37 PM | $251.50 | Up $0.00 | $251.55 | $251.34 | 0 |
| 01:36 PM | $251.53 | Down $ -0.12 | $251.58 | $251.53 | 400 |
| 01:35 PM | $251.65 | Up $0.14 | $251.66 | $251.65 | 300 |
| 01:34 PM | $251.51 | Down $ -0.20 | $251.55 | $251.51 | 500 |
| 01:33 PM | $251.71 | Up $0.17 | $251.71 | $251.71 | 100 |
| 01:32 PM | $251.55 | Up $0.24 | $251.55 | $251.52 | 300 |
| 01:31 PM | $251.30 | Down $ -0.07 | $251.30 | $251.30 | 200 |
| 01:28 PM | $251.37 | Up $0.29 | $251.37 | $251.11 | 600 |
| 01:28 PM | $251.37 | Up $0.00 | $251.37 | $251.11 | 0 |
| 01:28 PM | $251.37 | Up $0.00 | $251.37 | $251.11 | 0 |
| 01:27 PM | $251.08 | Up $0.14 | $251.08 | $251.08 | 100 |
| 01:26 PM | $250.94 | Down $ -0.34 | $251.13 | $250.94 | 1,100 |
| 01:25 PM | $251.28 | Up $0.01 | $251.28 | $251.08 | 500 |
| 01:24 PM | $251.27 | Up $0.14 | $251.27 | $251.17 | 200 |
| 01:21 PM | $251.13 | Up $0.09 | $251.13 | $250.55 | 1,900 |
| 01:21 PM | $251.13 | Up $0.00 | $251.13 | $250.55 | 0 |
| 01:21 PM | $251.13 | Up $0.00 | $251.13 | $250.55 | 0 |
| 01:20 PM | $251.04 | Down $ -0.18 | $251.21 | $251.04 | 1,400 |
| 01:19 PM | $251.22 | Down $ -0.24 | $251.22 | $251.22 | 200 |
| 01:18 PM | $251.46 | Down $ -0.08 | $251.46 | $251.46 | 200 |
| 01:15 PM | $251.54 | Up $0.13 | $251.54 | $251.54 | 100 |
| 01:15 PM | $251.54 | Up $0.00 | $251.54 | $251.54 | 0 |
| 01:15 PM | $251.54 | Up $0.00 | $251.54 | $251.54 | 0 |
| 01:14 PM | $251.41 | Up $0.04 | $251.41 | $251.40 | 300 |
| 01:13 PM | $251.37 | Up $0.30 | $251.37 | $251.37 | 100 |
| 01:12 PM | $251.07 | Down $ -0.25 | $251.29 | $251.06 | 1,300 |
| 01:11 PM | $251.32 | Down $ -0.13 | $251.32 | $251.32 | 100 |
| 01:10 PM | $251.45 | Down $ -0.10 | $251.45 | $251.42 | 600 |
| 01:09 PM | $251.55 | Up $0.09 | $251.55 | $251.41 | 900 |
| 01:07 PM | $251.46 | Up $0.12 | $251.46 | $251.46 | 400 |
| 01:07 PM | $251.46 | Up $0.00 | $251.46 | $251.46 | 0 |
| 01:06 PM | $251.34 | Up $0.24 | $251.34 | $251.31 | 300 |
| 01:04 PM | $251.10 | Down $ -0.22 | $251.16 | $251.10 | 200 |
| 01:04 PM | $251.10 | Up $0.00 | $251.16 | $251.10 | 0 |
| 01:03 PM | $251.32 | Down $ -0.14 | $251.43 | $251.32 | 200 |
| 01:01 PM | $251.46 | Up $0.17 | $251.46 | $251.38 | 400 |
| 01:01 PM | $251.46 | Up $0.00 | $251.46 | $251.38 | 0 |
| 01:00 PM | $251.29 | Up $0.13 | $251.29 | $251.25 | 200 |
| 12:59 PM | $251.16 | Up $0.17 | $251.18 | $251.16 | 200 |
| 12:58 PM | $250.99 | Up $0.20 | $250.99 | $250.99 | 100 |
| 12:56 PM | $250.79 | Down $ -0.20 | $250.79 | $250.79 | 100 |
| 12:56 PM | $250.79 | Up $0.00 | $250.79 | $250.79 | 0 |
| 12:55 PM | $250.99 | Down $ -0.04 | $250.99 | $250.98 | 400 |
| 12:54 PM | $251.03 | Up $0.28 | $251.03 | $251.03 | 100 |
| 12:53 PM | $250.75 | Up $0.19 | $250.75 | $250.73 | 400 |
| 12:51 PM | $250.57 | Up $0.13 | $250.57 | $250.57 | 100 |
| 12:51 PM | $250.57 | Up $0.00 | $250.57 | $250.57 | 0 |
| 12:50 PM | $250.43 | Down $ -0.22 | $250.63 | $250.43 | 1,100 |
| 12:49 PM | $250.65 | Down $ -0.12 | $250.65 | $250.65 | 100 |
| 12:47 PM | $250.77 | Down $ -0.11 | $250.79 | $250.77 | 300 |
| 12:47 PM | $250.77 | Up $0.00 | $250.79 | $250.77 | 0 |
| 12:46 PM | $250.88 | Down $ -0.17 | $250.88 | $250.88 | 100 |
| 12:44 PM | $251.05 | Down $ -0.08 | $251.05 | $251.05 | 400 |
| 12:44 PM | $251.05 | Up $0.00 | $251.05 | $251.05 | 0 |
| 12:43 PM | $251.13 | Down $ -0.21 | $251.15 | $251.13 | 400 |
| 12:41 PM | $251.34 | Down $ -0.16 | $251.35 | $251.34 | 700 |
| 12:41 PM | $251.34 | Up $0.00 | $251.35 | $251.34 | 0 |
| 12:40 PM | $251.50 | Down $ -0.01 | $251.55 | $251.50 | 500 |
| 12:39 PM | $251.51 | Up $0.74 | $251.51 | $251.45 | 800 |
| 12:36 PM | $250.77 | Down $ -0.33 | $250.85 | $250.77 | 800 |
| 12:36 PM | $250.77 | Up $0.00 | $250.85 | $250.77 | 0 |
| 12:36 PM | $250.77 | Up $0.00 | $250.85 | $250.77 | 0 |
| 12:33 PM | $251.10 | Up $0.45 | $251.10 | $250.67 | 600 |
| 12:33 PM | $251.10 | Up $0.00 | $251.10 | $250.67 | 0 |
| 12:33 PM | $251.10 | Up $0.00 | $251.10 | $250.67 | 0 |
| 12:32 PM | $250.65 | Up $0.20 | $250.65 | $250.65 | 200 |
| 12:31 PM | $250.45 | Up $0.21 | $250.70 | $250.22 | 2,700 |
| 12:30 PM | $250.24 | Down $ -0.08 | $250.24 | $250.24 | 100 |
| 12:29 PM | $250.32 | Up $0.16 | $250.32 | $250.32 | 100 |
| 12:25 PM | $250.16 | Down $ -0.04 | $250.26 | $250.09 | 800 |
| 12:25 PM | $250.16 | Up $0.00 | $250.26 | $250.09 | 0 |
| 12:25 PM | $250.16 | Up $0.00 | $250.26 | $250.09 | 0 |
| 12:25 PM | $250.16 | Up $0.00 | $250.26 | $250.09 | 0 |
| 12:24 PM | $250.20 | Down $ -0.29 | $250.45 | $250.20 | 900 |
| 12:23 PM | $250.49 | Up $0.30 | $250.49 | $250.29 | 700 |
| 12:21 PM | $250.19 | Down $ -0.14 | $250.36 | $250.19 | 500 |
| 12:21 PM | $250.19 | Up $0.00 | $250.36 | $250.19 | 0 |
| 12:19 PM | $250.33 | Down $ -0.05 | $250.53 | $250.22 | 1,000 |
| 12:19 PM | $250.33 | Up $0.00 | $250.53 | $250.22 | 0 |
| 12:18 PM | $250.38 | Down $ -0.21 | $250.38 | $250.38 | 200 |
| 12:17 PM | $250.59 | Up $0.21 | $250.59 | $250.58 | 400 |
| 12:16 PM | $250.38 | Up $0.08 | $250.59 | $250.38 | 1,000 |
| 12:15 PM | $250.30 | Down $ -0.09 | $250.30 | $250.30 | 100 |
| 12:14 PM | $250.39 | Up $0.22 | $250.48 | $250.20 | 1,700 |
| 12:13 PM | $250.17 | Up $0.08 | $250.17 | $249.98 | 600 |
| 12:12 PM | $250.09 | Down $ -0.02 | $250.09 | $250.09 | 400 |
| 12:10 PM | $250.11 | Up $0.00 | $250.11 | $250.11 | 100 |
| 12:10 PM | $250.11 | Up $0.00 | $250.11 | $250.11 | 0 |
| 12:09 PM | $250.11 | Down $ -0.17 | $250.25 | $250.11 | 1,200 |
| 12:08 PM | $250.28 | Down $ -0.29 | $250.28 | $250.28 | 200 |
| 12:07 PM | $250.57 | Up $0.17 | $250.57 | $250.40 | 200 |
| 12:06 PM | $250.40 | Up $0.25 | $250.40 | $250.22 | 700 |
| 12:05 PM | $250.15 | Down $ -0.10 | $250.22 | $250.15 | 300 |
| 12:04 PM | $250.25 | Down $ -0.10 | $250.25 | $250.25 | 300 |
| 12:03 PM | $250.35 | Down $ -0.15 | $250.39 | $250.35 | 200 |
| 12:02 PM | $250.50 | Down $ -0.07 | $250.52 | $250.50 | 1,600 |
| 12:01 PM | $250.57 | Down $ -0.08 | $250.58 | $250.57 | 300 |
| 12:00 PM | $250.65 | Up $0.07 | $250.65 | $250.63 | 1,000 |
| 11:59 AM | $250.58 | Down $ -0.14 | $250.73 | $250.58 | 300 |
| 11:58 AM | $250.72 | Up $0.26 | $250.72 | $250.45 | 500 |
| 11:57 AM | $250.46 | Down $ -0.36 | $250.60 | $250.46 | 800 |
| 11:56 AM | $250.82 | Up $0.10 | $251.06 | $250.82 | 3,000 |
| 11:55 AM | $250.72 | Up $0.09 | $250.83 | $250.72 | 200 |
| 11:54 AM | $250.62 | Down $ -0.01 | $250.71 | $250.55 | 400 |
| 11:52 AM | $250.63 | Down $ -0.06 | $250.63 | $250.63 | 100 |
| 11:52 AM | $250.63 | Up $0.00 | $250.63 | $250.63 | 0 |
| 11:51 AM | $250.69 | Down $ -0.07 | $250.89 | $250.69 | 1,800 |
| 11:50 AM | $250.76 | Up $0.09 | $250.76 | $250.76 | 100 |
| 11:49 AM | $250.67 | Down $ -0.31 | $250.67 | $250.67 | 100 |
| 11:46 AM | $250.98 | Down $ -0.14 | $250.99 | $250.98 | 600 |
| 11:46 AM | $250.98 | Up $0.00 | $250.99 | $250.98 | 0 |
| 11:46 AM | $250.98 | Up $0.00 | $250.99 | $250.98 | 0 |
| 11:45 AM | $251.12 | Up $0.51 | $251.12 | $250.89 | 1,400 |
| 11:44 AM | $250.61 | Up $0.32 | $250.62 | $250.33 | 300 |
| 11:43 AM | $250.29 | Down $ -0.51 | $250.30 | $250.29 | 200 |
| 11:42 AM | $250.80 | Down $ -0.09 | $250.80 | $250.80 | 100 |
| 11:41 AM | $250.89 | Down $ -0.14 | $251.28 | $250.89 | 3,000 |
| 11:40 AM | $251.03 | Down $ -0.40 | $251.20 | $251.00 | 1,300 |
| 11:39 AM | $251.43 | Up $0.14 | $251.43 | $251.43 | 100 |
| 11:38 AM | $251.29 | Down $ -0.33 | $251.32 | $251.29 | 400 |
| 11:37 AM | $251.62 | Down $ -0.43 | $251.62 | $251.62 | 100 |
| 11:35 AM | $252.05 | Down $ -0.19 | $252.05 | $252.05 | 300 |
| 11:35 AM | $252.05 | Up $0.00 | $252.05 | $252.05 | 0 |
| 11:34 AM | $252.24 | Down $ -0.41 | $252.60 | $252.24 | 900 |
| 11:32 AM | $252.65 | Up $0.09 | $252.65 | $252.65 | 200 |
| 11:32 AM | $252.65 | Up $0.00 | $252.65 | $252.65 | 0 |
| 11:31 AM | $252.56 | Up $0.57 | $252.56 | $252.56 | 200 |
| 11:30 AM | $251.99 | Down $ -0.09 | $251.99 | $251.99 | 100 |
| 11:29 AM | $252.08 | Down $ -0.03 | $252.29 | $252.00 | 2,700 |
| 11:28 AM | $252.11 | Up $0.49 | $252.11 | $251.84 | 400 |
| 11:27 AM | $251.62 | Down $ -0.55 | $252.03 | $251.62 | 400 |
| 11:26 AM | $252.17 | Down $ -0.08 | $252.17 | $252.00 | 1,300 |
| 11:25 AM | $252.25 | Down $ -0.42 | $252.36 | $252.23 | 500 |
| 11:24 AM | $252.67 | Down $ -0.32 | $252.77 | $252.67 | 600 |
| 11:23 AM | $252.99 | Down $ -0.16 | $253.18 | $252.85 | 1,700 |
| 11:22 AM | $253.15 | Up $0.44 | $253.15 | $253.00 | 2,800 |
| 11:21 AM | $252.71 | Up $0.01 | $252.77 | $252.58 | 1,300 |
| 11:20 AM | $252.70 | Down $ -0.63 | $252.96 | $252.70 | 400 |
| 11:19 AM | $253.33 | Up $0.02 | $253.34 | $253.33 | 200 |
| 11:18 AM | $253.31 | Up $0.14 | $253.41 | $253.00 | 3,600 |
| 11:17 AM | $253.17 | Down $ -0.25 | $253.17 | $252.89 | 6,400 |
| 11:16 AM | $253.42 | Down $ -0.39 | $253.56 | $253.42 | 500 |
| 11:15 AM | $253.80 | Down $ -0.20 | $254.32 | $253.80 | 2,100 |
| 11:14 AM | $254.00 | Down $ -0.20 | $254.50 | $254.00 | 1,400 |
| 11:13 AM | $254.20 | Down $ -0.11 | $254.67 | $254.04 | 3,700 |
| 11:12 AM | $254.31 | Up $0.26 | $254.36 | $253.86 | 11,700 |
| 11:11 AM | $254.05 | Up $0.31 | $254.05 | $253.75 | 800 |
| 11:10 AM | $253.74 | Up $0.54 | $253.74 | $253.30 | 1,200 |
| 11:09 AM | $253.20 | Up $0.39 | $253.20 | $252.49 | 2,700 |
| 11:08 AM | $252.81 | Up $1.16 | $252.81 | $251.63 | 3,900 |
| 11:07 AM | $251.65 | Up $0.81 | $251.65 | $250.84 | 1,700 |
| 11:06 AM | $250.84 | Up $0.42 | $250.84 | $250.40 | 900 |
| 11:05 AM | $250.42 | Down $ -0.04 | $250.69 | $250.42 | 1,900 |
| 11:04 AM | $250.46 | Up $0.33 | $250.46 | $250.20 | 400 |
| 11:03 AM | $250.13 | Down $ -0.22 | $250.13 | $250.13 | 100 |
| 11:02 AM | $250.35 | Down $ -0.06 | $250.35 | $250.33 | 400 |
| 11:01 AM | $250.41 | Up $0.36 | $250.41 | $249.91 | 400 |
| 11:00 AM | $250.05 | Down $ -0.05 | $250.65 | $250.05 | 2,100 |
| 10:59 AM | $250.10 | Down $ -0.70 | $250.83 | $250.10 | 1,700 |
| 10:58 AM | $250.80 | Up $0.84 | $250.84 | $250.16 | 6,200 |
| 10:57 AM | $249.96 | Up $0.78 | $250.00 | $249.20 | 2,800 |
| 10:56 AM | $249.18 | Up $0.65 | $249.18 | $248.63 | 700 |
| 10:54 AM | $248.53 | Down $ -0.67 | $248.60 | $248.53 | 400 |
| 10:54 AM | $248.53 | Up $0.00 | $248.60 | $248.53 | 0 |
| 10:53 AM | $249.20 | Up $0.70 | $249.27 | $248.90 | 3,300 |
| 10:52 AM | $248.50 | Up $0.95 | $248.50 | $247.99 | 1,200 |
| 10:51 AM | $247.55 | Up $0.32 | $248.00 | $246.91 | 4,400 |
| 10:50 AM | $247.23 | Up $0.34 | $247.23 | $247.00 | 1,800 |
| 10:49 AM | $246.89 | Up $0.20 | $246.89 | $246.88 | 200 |
| 10:48 AM | $246.69 | Up $0.42 | $246.69 | $246.06 | 3,100 |
| 10:47 AM | $246.27 | Up $0.16 | $246.39 | $246.27 | 600 |
| 10:46 AM | $246.11 | Down $ -0.19 | $246.21 | $246.11 | 1,200 |
| 10:45 AM | $246.30 | Down $ -0.16 | $246.30 | $246.30 | 400 |
| 10:44 AM | $246.46 | Up $0.41 | $246.46 | $246.30 | 1,000 |
| 10:43 AM | $246.05 | Down $ -0.22 | $246.16 | $246.05 | 300 |
| 10:42 AM | $246.28 | Up $0.28 | $246.37 | $246.28 | 400 |
| 10:40 AM | $245.99 | Up $0.19 | $246.24 | $245.99 | 600 |
| 10:40 AM | $245.99 | Up $0.00 | $246.24 | $245.99 | 0 |
| 10:39 AM | $245.80 | Down $ -0.19 | $245.80 | $245.80 | 100 |
| 10:38 AM | $245.99 | Up $0.27 | $245.99 | $245.72 | 600 |
| 10:37 AM | $245.72 | Down $ -0.25 | $246.10 | $245.72 | 1,400 |
| 10:36 AM | $245.97 | Up $0.28 | $245.97 | $245.93 | 200 |
| 10:35 AM | $245.69 | Down $ -0.34 | $245.73 | $245.69 | 800 |
| 10:34 AM | $246.03 | Up $0.39 | $246.03 | $245.64 | 1,300 |
| 10:33 AM | $245.64 | Up $0.12 | $245.64 | $245.26 | 1,600 |
| 10:31 AM | $245.52 | Down $ -0.32 | $245.54 | $245.50 | 900 |
| 10:31 AM | $245.52 | Up $0.00 | $245.54 | $245.50 | 0 |
| 10:29 AM | $245.84 | Up $0.05 | $246.01 | $245.66 | 2,200 |
| 10:29 AM | $245.84 | Up $0.00 | $246.01 | $245.66 | 0 |
| 10:28 AM | $245.79 | Up $0.01 | $245.96 | $245.79 | 700 |
| 10:27 AM | $245.78 | Up $0.04 | $246.01 | $245.78 | 800 |
| 10:26 AM | $245.74 | Down $ -0.26 | $246.12 | $245.69 | 2,000 |
| 10:25 AM | $246.00 | Down $ -0.17 | $246.00 | $246.00 | 300 |
| 10:24 AM | $246.17 | Down $ -0.27 | $246.79 | $246.17 | 2,000 |
| 10:23 AM | $246.44 | Up $0.19 | $246.44 | $246.37 | 900 |
| 10:22 AM | $246.25 | Down $ -0.26 | $246.40 | $246.25 | 700 |
| 10:21 AM | $246.51 | Down $ -0.21 | $246.52 | $246.51 | 500 |
| 10:19 AM | $246.72 | Up $0.14 | $246.72 | $246.72 | 1,400 |
| 10:19 AM | $246.72 | Up $0.00 | $246.72 | $246.72 | 0 |
| 10:17 AM | $246.58 | Up $0.31 | $246.58 | $246.56 | 1,000 |
| 10:17 AM | $246.58 | Up $0.00 | $246.58 | $246.56 | 0 |
| 10:16 AM | $246.27 | Down $ -0.15 | $246.27 | $246.23 | 1,900 |
| 10:15 AM | $246.42 | Down $ -0.21 | $246.42 | $246.42 | 100 |
| 10:14 AM | $246.63 | Up $0.05 | $246.63 | $246.60 | 400 |
| 10:13 AM | $246.58 | Down $ -0.34 | $246.58 | $246.58 | 300 |
| 10:12 AM | $246.92 | Up $0.26 | $246.92 | $246.92 | 100 |
| 10:11 AM | $246.66 | Down $ -0.44 | $246.98 | $246.66 | 300 |
| 10:10 AM | $247.10 | Down $ -0.38 | $247.40 | $247.10 | 1,100 |
| 10:08 AM | $247.48 | Down $ -0.26 | $247.48 | $247.48 | 100 |
| 10:08 AM | $247.48 | Up $0.00 | $247.48 | $247.48 | 0 |
| 10:07 AM | $247.74 | Up $0.72 | $247.74 | $247.40 | 700 |
| 10:06 AM | $247.02 | Down $ -0.33 | $247.04 | $246.99 | 500 |
| 10:05 AM | $247.35 | Up $0.73 | $247.35 | $246.62 | 700 |
| 10:04 AM | $246.62 | Up $0.04 | $246.62 | $246.22 | 600 |
| 10:03 AM | $246.58 | Down $ -0.63 | $246.85 | $246.58 | 1,300 |
| 10:02 AM | $247.21 | Up $0.70 | $247.21 | $246.75 | 900 |
| 10:00 AM | $246.51 | Up $0.64 | $246.51 | $246.04 | 1,800 |
| 10:00 AM | $246.51 | Up $0.00 | $246.51 | $246.04 | 0 |
| 09:58 AM | $245.87 | Down $ -0.24 | $246.33 | $245.87 | 6,300 |
| 09:58 AM | $245.87 | Up $0.00 | $246.33 | $245.87 | 0 |
| 09:57 AM | $246.11 | Up $0.20 | $246.11 | $246.11 | 100 |
| 09:56 AM | $245.91 | Down $ -0.22 | $245.98 | $245.90 | 1,600 |
| 09:55 AM | $246.13 | Up $0.13 | $246.13 | $246.13 | 200 |
| 09:54 AM | $246.00 | Up $0.23 | $246.00 | $246.00 | 200 |
| 09:53 AM | $245.77 | Up $0.31 | $246.06 | $245.20 | 2,300 |
| 09:52 AM | $245.46 | Down $ -0.34 | $245.46 | $245.16 | 700 |
| 09:51 AM | $245.80 | Down $ -0.31 | $245.82 | $245.80 | 400 |
| 09:50 AM | $246.11 | Up $0.06 | $246.11 | $245.94 | 1,300 |
| 09:49 AM | $246.05 | Up $0.28 | $246.05 | $245.70 | 800 |
| 09:48 AM | $245.77 | Down $ -0.45 | $246.23 | $245.77 | 3,200 |
| 09:47 AM | $246.22 | Down $ -0.39 | $246.22 | $245.79 | 1,800 |
| 09:46 AM | $246.61 | Down $ -0.34 | $246.61 | $246.61 | 400 |
| 09:45 AM | $246.95 | Down $ -0.56 | $247.15 | $246.78 | 800 |
| 09:44 AM | $247.51 | Down $ -0.69 | $247.86 | $247.51 | 700 |
| 09:43 AM | $248.20 | Up $0.23 | $248.23 | $248.15 | 800 |
| 09:42 AM | $247.97 | Down $ -0.15 | $248.18 | $247.97 | 1,200 |
| 09:41 AM | $248.12 | Down $ -0.16 | $248.33 | $248.01 | 2,300 |
| 09:40 AM | $248.28 | Up $0.28 | $248.28 | $247.99 | 2,100 |
| 09:39 AM | $248.00 | Up $0.37 | $248.00 | $247.17 | 2,700 |
| 09:38 AM | $247.63 | Up $1.14 | $247.63 | $246.82 | 1,600 |
| 09:37 AM | $246.49 | Up $0.49 | $246.49 | $246.07 | 1,100 |
| 09:36 AM | $246.00 | Down $ -0.58 | $246.03 | $246.00 | 2,200 |
| 09:35 AM | $246.58 | Down $ -0.36 | $247.16 | $246.58 | 600 |
| 09:34 AM | $246.94 | Up $0.26 | $247.00 | $246.75 | 600 |
| 09:33 AM | $246.68 | Down $ -0.01 | $246.70 | $246.51 | 2,000 |
| 09:32 AM | $246.69 | Down $ -0.58 | $246.90 | $246.69 | 500 |
| 09:31 AM | $247.27 | Up $0.87 | $247.75 | $246.90 | 1,000 |
| 09:30 AM | $246.40 | Up $0.90 | $247.81 | $246.01 | 8,100 |
| Previous close | $245.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $253.48 | $250.65 | $253.48 | $249.98 | 1,506,100 |
| 28/05/2026 | $245.50 | $246.16 | $248.28 | $245.34 | 410,300 |
| 27/05/2026 | $242.09 | $244.31 | $245.33 | $241.95 | 478,100 |
| 26/05/2026 | $249.60 | $248.22 | $250.66 | $248.04 | 431,200 |
| 25/05/2026 | $254.03 | $251.03 | $254.19 | $250.56 | 270,600 |
| 22/05/2026 | $242.94 | $243.32 | $245.18 | $242.35 | 279,000 |
| 21/05/2026 | $244.94 | $243.61 | $248.94 | $243.29 | 518,800 |
| 20/05/2026 | $244.83 | $244.90 | $246.05 | $244.15 | 396,000 |
| 19/05/2026 | $238.35 | $239.48 | $242.86 | $237.10 | 863,700 |
| 15/05/2026 | $247.83 | $246.81 | $250.94 | $246.30 | 784,300 |
| 14/05/2026 | $264.27 | $265.25 | $266.40 | $263.74 | 320,500 |
| 13/05/2026 | $268.50 | $267.31 | $269.32 | $266.72 | 402,700 |
| 12/05/2026 | $270.23 | $261.75 | $271.48 | $261.53 | 508,500 |
| 11/05/2026 | $269.48 | $270.94 | $270.94 | $266.35 | 531,300 |
| 08/05/2026 | $264.48 | $260.99 | $264.90 | $260.61 | 343,800 |
| 07/05/2026 | $256.56 | $262.83 | $263.18 | $256.11 | 681,500 |
| 06/05/2026 | $259.22 | $256.95 | $259.25 | $255.66 | 734,400 |
| 05/05/2026 | $243.20 | $246.75 | $246.96 | $242.38 | 454,800 |
| 04/05/2026 | $244.74 | $247.20 | $247.65 | $243.96 | 428,400 |
| 01/05/2026 | $249.67 | $248.92 | $252.50 | $248.68 | 462,500 |
| 30/04/2026 | $255.43 | $256.68 | $257.38 | $253.94 | 1,117,500 |
| 29/04/2026 | $251.21 | $253.43 | $254.42 | $250.68 | 495,100 |
| 28/04/2026 | $258.81 | $257.96 | $260.05 | $256.65 | 456,800 |
| 27/04/2026 | $270.05 | $269.99 | $271.28 | $269.42 | 440,600 |
| 24/04/2026 | $273.41 | $273.83 | $274.90 | $272.02 | 346,900 |
| 23/04/2026 | $272.45 | $273.00 | $273.97 | $268.71 | 520,700 |
| 22/04/2026 | $278.61 | $279.01 | $280.60 | $278.14 | 469,600 |
| 21/04/2026 | $277.52 | $283.39 | $284.22 | $277.15 | 1,309,800 |
| 20/04/2026 | $295.48 | $294.30 | $295.65 | $293.05 | 429,200 |
| 17/04/2026 | $301.31 | $305.15 | $305.89 | $301.16 | 496,800 |
Graphs are not available, please refer to the detailed table