Find a quote
AGNICO EAGLE MINES LIMITED
283.22 Down -2.60 (-0.92 %)
Delayed : 2026/09/04 17:40:00
- Previous close $285.82
- Opening $279.71
- Today High $285.22
- Today Low $278.16
- Price Bid $283.00
- Price Ask $283.00
- 52 Weeks High $348.94
- 52 Weeks Low $188.48
- Size Bid 20
- Size Ask 1
- Volume 406,690
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $283.22 | Up $0.00 | $283.22 | $283.22 | 100,400 |
| 03:59 PM | $283.22 | Up $0.03 | $283.40 | $283.10 | 8,900 |
| 03:58 PM | $283.19 | Up $0.13 | $283.19 | $283.06 | 4,200 |
| 03:57 PM | $283.06 | Down $ -0.02 | $283.13 | $283.06 | 1,400 |
| 03:56 PM | $283.08 | Down $ -0.86 | $283.82 | $282.99 | 6,400 |
| 03:55 PM | $283.94 | Up $0.02 | $284.06 | $283.50 | 6,700 |
| 03:54 PM | $283.92 | Up $0.07 | $283.92 | $283.73 | 1,300 |
| 03:53 PM | $283.85 | Down $ -0.03 | $283.85 | $283.65 | 2,000 |
| 03:52 PM | $283.88 | Down $ -0.19 | $284.12 | $283.88 | 4,500 |
| 03:51 PM | $284.07 | Down $ -0.03 | $284.07 | $283.91 | 5,700 |
| 03:50 PM | $284.10 | Up $0.53 | $284.10 | $283.56 | 4,100 |
| 03:49 PM | $283.57 | Up $0.01 | $283.57 | $283.48 | 2,500 |
| 03:48 PM | $283.56 | Down $ -0.06 | $283.60 | $283.48 | 600 |
| 03:47 PM | $283.62 | Up $0.04 | $283.65 | $283.54 | 1,400 |
| 03:46 PM | $283.58 | Down $ -0.19 | $283.73 | $283.58 | 400 |
| 03:45 PM | $283.77 | Down $ -0.33 | $284.11 | $283.77 | 1,300 |
| 03:44 PM | $284.10 | Down $ -0.01 | $284.11 | $283.94 | 700 |
| 03:43 PM | $284.11 | Up $0.21 | $284.12 | $283.94 | 1,400 |
| 03:42 PM | $283.90 | Down $ -0.14 | $284.01 | $283.88 | 400 |
| 03:41 PM | $284.04 | Up $0.19 | $284.04 | $283.93 | 600 |
| 03:40 PM | $283.85 | Down $ -0.13 | $284.01 | $283.85 | 2,500 |
| 03:39 PM | $283.98 | Up $0.09 | $283.98 | $283.94 | 500 |
| 03:38 PM | $283.89 | Down $ -0.27 | $284.01 | $283.89 | 1,200 |
| 03:37 PM | $284.16 | Up $0.03 | $284.16 | $284.01 | 1,500 |
| 03:36 PM | $284.13 | Up $0.04 | $284.13 | $284.04 | 800 |
| 03:35 PM | $284.09 | Down $ -0.13 | $284.21 | $284.01 | 1,800 |
| 03:34 PM | $284.22 | Up $0.01 | $284.29 | $284.16 | 500 |
| 03:33 PM | $284.21 | Up $0.20 | $284.21 | $284.18 | 600 |
| 03:32 PM | $284.01 | Up $0.07 | $284.02 | $283.98 | 400 |
| 03:31 PM | $283.94 | Up $0.20 | $283.94 | $283.94 | 100 |
| 03:29 PM | $283.74 | Down $ -0.29 | $283.92 | $283.74 | 1,300 |
| 03:29 PM | $283.74 | Up $0.00 | $283.92 | $283.74 | 0 |
| 03:28 PM | $284.03 | Up $0.00 | $284.03 | $284.03 | 100 |
| 03:27 PM | $284.03 | Up $0.16 | $284.03 | $283.90 | 500 |
| 03:26 PM | $283.87 | Down $ -0.07 | $284.05 | $283.87 | 1,600 |
| 03:24 PM | $283.94 | Up $0.38 | $283.94 | $283.84 | 200 |
| 03:24 PM | $283.94 | Up $0.00 | $283.94 | $283.84 | 0 |
| 03:23 PM | $283.56 | Up $0.09 | $283.56 | $283.56 | 100 |
| 03:22 PM | $283.47 | Up $0.00 | $283.55 | $283.47 | 500 |
| 03:21 PM | $283.47 | Up $0.39 | $283.47 | $283.18 | 1,000 |
| 03:20 PM | $283.09 | Down $0.00 | $283.09 | $283.09 | 100 |
| 03:19 PM | $283.09 | Down $ -0.10 | $283.18 | $283.09 | 500 |
| 03:18 PM | $283.19 | Down $ -0.21 | $283.41 | $283.19 | 800 |
| 03:17 PM | $283.41 | Down $ -0.14 | $283.41 | $283.41 | 100 |
| 03:16 PM | $283.54 | Up $0.34 | $283.54 | $283.46 | 200 |
| 03:15 PM | $283.20 | Up $0.12 | $283.21 | $283.20 | 500 |
| 03:14 PM | $283.08 | Up $0.19 | $283.20 | $283.08 | 500 |
| 03:11 PM | $282.89 | Down $ -0.03 | $283.00 | $282.88 | 900 |
| 03:11 PM | $282.89 | Up $0.00 | $283.00 | $282.88 | 0 |
| 03:11 PM | $282.89 | Up $0.00 | $283.00 | $282.88 | 0 |
| 03:08 PM | $282.92 | Up $0.24 | $282.92 | $282.76 | 600 |
| 03:08 PM | $282.92 | Up $0.00 | $282.92 | $282.76 | 0 |
| 03:08 PM | $282.92 | Up $0.00 | $282.92 | $282.76 | 0 |
| 03:07 PM | $282.68 | Down $ -0.06 | $282.78 | $282.68 | 1,800 |
| 03:06 PM | $282.74 | Up $0.04 | $282.74 | $282.74 | 100 |
| 03:05 PM | $282.70 | Up $0.01 | $282.70 | $282.70 | 100 |
| 03:04 PM | $282.69 | Down $ -0.14 | $282.70 | $282.67 | 400 |
| 02:58 PM | $282.83 | Up $0.30 | $282.83 | $282.70 | 200 |
| 02:58 PM | $282.83 | Up $0.00 | $282.83 | $282.70 | 0 |
| 02:58 PM | $282.83 | Up $0.00 | $282.83 | $282.70 | 0 |
| 02:58 PM | $282.83 | Up $0.00 | $282.83 | $282.70 | 0 |
| 02:58 PM | $282.83 | Up $0.00 | $282.83 | $282.70 | 0 |
| 02:58 PM | $282.83 | Up $0.00 | $282.83 | $282.70 | 0 |
| 02:57 PM | $282.53 | Down $ -0.42 | $283.01 | $282.53 | 1,300 |
| 02:56 PM | $282.95 | Up $0.13 | $282.95 | $282.86 | 500 |
| 02:55 PM | $282.82 | Down $ -0.30 | $282.97 | $282.82 | 600 |
| 02:53 PM | $283.12 | Down $ -0.12 | $283.12 | $283.12 | 500 |
| 02:53 PM | $283.12 | Up $0.00 | $283.12 | $283.12 | 0 |
| 02:52 PM | $283.24 | Down $ -0.01 | $283.24 | $283.24 | 100 |
| 02:51 PM | $283.25 | Up $0.06 | $283.25 | $283.23 | 1,100 |
| 02:49 PM | $283.19 | Up $0.00 | $283.20 | $283.19 | 300 |
| 02:49 PM | $283.19 | Up $0.00 | $283.20 | $283.19 | 0 |
| 02:48 PM | $283.19 | Down $ -0.15 | $283.19 | $283.19 | 100 |
| 02:47 PM | $283.34 | Up $0.01 | $283.34 | $283.34 | 100 |
| 02:45 PM | $283.33 | Up $0.04 | $283.33 | $283.29 | 400 |
| 02:45 PM | $283.33 | Up $0.00 | $283.33 | $283.29 | 0 |
| 02:44 PM | $283.29 | Up $0.01 | $283.33 | $283.29 | 800 |
| 02:40 PM | $283.28 | Up $0.11 | $283.28 | $283.08 | 900 |
| 02:40 PM | $283.28 | Up $0.00 | $283.28 | $283.08 | 0 |
| 02:40 PM | $283.28 | Up $0.00 | $283.28 | $283.08 | 0 |
| 02:40 PM | $283.28 | Up $0.00 | $283.28 | $283.08 | 0 |
| 02:39 PM | $283.17 | Down $ -0.10 | $283.17 | $283.17 | 400 |
| 02:38 PM | $283.27 | Up $0.16 | $283.27 | $283.03 | 600 |
| 02:37 PM | $283.11 | Up $0.00 | $283.11 | $283.11 | 100 |
| 02:35 PM | $283.11 | Down $ -0.49 | $283.73 | $283.11 | 1,300 |
| 02:35 PM | $283.11 | Up $0.00 | $283.73 | $283.11 | 0 |
| 02:33 PM | $283.60 | Up $0.01 | $283.60 | $283.60 | 100 |
| 02:33 PM | $283.60 | Up $0.00 | $283.60 | $283.60 | 0 |
| 02:29 PM | $283.59 | Down $ -0.03 | $283.60 | $283.59 | 400 |
| 02:29 PM | $283.59 | Up $0.00 | $283.60 | $283.59 | 0 |
| 02:29 PM | $283.59 | Up $0.00 | $283.60 | $283.59 | 0 |
| 02:29 PM | $283.59 | Up $0.00 | $283.60 | $283.59 | 0 |
| 02:26 PM | $283.62 | Down $ -0.35 | $283.62 | $283.60 | 800 |
| 02:26 PM | $283.62 | Up $0.00 | $283.62 | $283.60 | 0 |
| 02:26 PM | $283.62 | Up $0.00 | $283.62 | $283.60 | 0 |
| 02:25 PM | $283.97 | Up $0.22 | $283.97 | $283.72 | 700 |
| 02:22 PM | $283.75 | Up $0.21 | $283.75 | $283.61 | 1,400 |
| 02:22 PM | $283.75 | Up $0.00 | $283.75 | $283.61 | 0 |
| 02:22 PM | $283.75 | Up $0.00 | $283.75 | $283.61 | 0 |
| 02:21 PM | $283.54 | Up $0.07 | $283.54 | $283.47 | 500 |
| 02:19 PM | $283.47 | Up $0.12 | $283.47 | $283.24 | 1,400 |
| 02:19 PM | $283.47 | Up $0.00 | $283.47 | $283.24 | 0 |
| 02:17 PM | $283.35 | Down $ -0.04 | $283.35 | $283.35 | 100 |
| 02:17 PM | $283.35 | Up $0.00 | $283.35 | $283.35 | 0 |
| 02:16 PM | $283.39 | Down $ -0.08 | $283.52 | $283.39 | 600 |
| 02:15 PM | $283.47 | Down $ -0.10 | $283.57 | $283.47 | 700 |
| 02:14 PM | $283.57 | Up $0.03 | $283.57 | $283.35 | 400 |
| 02:13 PM | $283.54 | Up $0.11 | $283.54 | $283.54 | 200 |
| 02:11 PM | $283.43 | Down $ -0.16 | $283.43 | $283.43 | 400 |
| 02:11 PM | $283.43 | Up $0.00 | $283.43 | $283.43 | 0 |
| 02:09 PM | $283.59 | Up $0.30 | $283.59 | $283.59 | 200 |
| 02:09 PM | $283.59 | Up $0.00 | $283.59 | $283.59 | 0 |
| 02:07 PM | $283.29 | Down $ -0.21 | $283.30 | $283.29 | 200 |
| 02:07 PM | $283.29 | Up $0.00 | $283.30 | $283.29 | 0 |
| 02:06 PM | $283.50 | Up $0.22 | $283.50 | $283.44 | 200 |
| 02:03 PM | $283.28 | Up $0.23 | $283.28 | $283.22 | 200 |
| 02:03 PM | $283.28 | Up $0.00 | $283.28 | $283.22 | 0 |
| 02:03 PM | $283.28 | Up $0.00 | $283.28 | $283.22 | 0 |
| 02:02 PM | $283.05 | Down $ -0.20 | $283.29 | $282.99 | 2,100 |
| 02:01 PM | $283.25 | Down $ -0.15 | $283.29 | $283.24 | 1,200 |
| 02:00 PM | $283.40 | Up $0.16 | $283.40 | $283.24 | 400 |
| 01:59 PM | $283.24 | Up $0.14 | $283.24 | $283.24 | 200 |
| 01:58 PM | $283.10 | Down $ -0.18 | $283.10 | $283.08 | 500 |
| 01:57 PM | $283.28 | Up $0.23 | $283.28 | $283.04 | 1,100 |
| 01:56 PM | $283.05 | Down $ -0.23 | $283.05 | $283.05 | 200 |
| 01:54 PM | $283.28 | Down $ -0.06 | $283.36 | $283.28 | 300 |
| 01:54 PM | $283.28 | Up $0.00 | $283.36 | $283.28 | 0 |
| 01:53 PM | $283.34 | Down $ -0.05 | $283.41 | $283.34 | 600 |
| 01:52 PM | $283.39 | Up $0.23 | $283.39 | $283.22 | 1,700 |
| 01:51 PM | $283.16 | Down $ -0.22 | $283.21 | $283.16 | 300 |
| 01:50 PM | $283.38 | Down $ -0.01 | $283.38 | $283.38 | 200 |
| 01:49 PM | $283.39 | Up $0.13 | $283.39 | $283.38 | 500 |
| 01:48 PM | $283.26 | Down $ -0.09 | $283.44 | $283.26 | 400 |
| 01:46 PM | $283.35 | Up $0.12 | $283.56 | $283.35 | 2,400 |
| 01:46 PM | $283.35 | Up $0.00 | $283.56 | $283.35 | 0 |
| 01:45 PM | $283.23 | Up $0.01 | $283.26 | $283.23 | 1,000 |
| 01:44 PM | $283.22 | Down $ -0.15 | $283.26 | $283.22 | 500 |
| 01:41 PM | $283.37 | Down $ -0.15 | $283.37 | $283.37 | 200 |
| 01:41 PM | $283.37 | Up $0.00 | $283.37 | $283.37 | 0 |
| 01:41 PM | $283.37 | Up $0.00 | $283.37 | $283.37 | 0 |
| 01:38 PM | $283.52 | Up $0.14 | $283.52 | $283.52 | 100 |
| 01:38 PM | $283.52 | Up $0.00 | $283.52 | $283.52 | 0 |
| 01:38 PM | $283.52 | Up $0.00 | $283.52 | $283.52 | 0 |
| 01:37 PM | $283.38 | Up $0.10 | $283.38 | $283.27 | 800 |
| 01:35 PM | $283.28 | Up $0.10 | $283.38 | $283.28 | 800 |
| 01:35 PM | $283.28 | Up $0.00 | $283.38 | $283.28 | 0 |
| 01:33 PM | $283.18 | Down $ -0.07 | $283.18 | $283.18 | 100 |
| 01:33 PM | $283.18 | Up $0.00 | $283.18 | $283.18 | 0 |
| 01:32 PM | $283.25 | Down $ -0.09 | $283.25 | $283.25 | 100 |
| 01:31 PM | $283.34 | Up $0.10 | $283.34 | $283.23 | 1,400 |
| 01:30 PM | $283.24 | Down $ -0.11 | $283.35 | $283.24 | 400 |
| 01:29 PM | $283.35 | Down $ -0.33 | $283.48 | $283.35 | 400 |
| 01:28 PM | $283.68 | Up $0.06 | $283.68 | $283.68 | 200 |
| 01:24 PM | $283.63 | Down $ -0.23 | $283.68 | $283.63 | 200 |
| 01:24 PM | $283.63 | Up $0.00 | $283.68 | $283.63 | 0 |
| 01:24 PM | $283.63 | Up $0.00 | $283.68 | $283.63 | 0 |
| 01:24 PM | $283.63 | Up $0.00 | $283.68 | $283.63 | 0 |
| 01:23 PM | $283.85 | Down $ -0.04 | $283.85 | $283.85 | 100 |
| 01:22 PM | $283.89 | Down $ -0.09 | $283.89 | $283.89 | 100 |
| 01:20 PM | $283.98 | Down $ -0.06 | $284.23 | $283.98 | 800 |
| 01:20 PM | $283.98 | Up $0.00 | $284.23 | $283.98 | 0 |
| 01:19 PM | $284.04 | Up $0.07 | $284.04 | $284.04 | 100 |
| 01:18 PM | $283.97 | Up $0.32 | $283.97 | $283.96 | 200 |
| 01:16 PM | $283.65 | Down $ -0.23 | $283.67 | $283.65 | 300 |
| 01:16 PM | $283.65 | Up $0.00 | $283.67 | $283.65 | 0 |
| 01:15 PM | $283.88 | Up $0.05 | $283.88 | $283.80 | 200 |
| 01:14 PM | $283.83 | Up $0.14 | $283.83 | $283.83 | 100 |
| 01:13 PM | $283.69 | Down $ -0.19 | $283.76 | $283.69 | 800 |
| 01:12 PM | $283.88 | Up $0.25 | $283.88 | $283.64 | 300 |
| 01:11 PM | $283.63 | Up $0.11 | $283.70 | $283.63 | 300 |
| 01:09 PM | $283.52 | Down $ -0.27 | $283.57 | $283.51 | 400 |
| 01:09 PM | $283.52 | Up $0.00 | $283.57 | $283.51 | 0 |
| 01:08 PM | $283.79 | Up $0.06 | $283.93 | $283.79 | 1,000 |
| 01:07 PM | $283.73 | Up $0.20 | $283.73 | $283.72 | 200 |
| 01:06 PM | $283.53 | Up $0.00 | $283.53 | $283.53 | 300 |
| 01:05 PM | $283.53 | Down $ -0.03 | $283.55 | $283.53 | 300 |
| 01:04 PM | $283.56 | Down $ -0.12 | $283.56 | $283.56 | 200 |
| 01:02 PM | $283.68 | Up $0.22 | $283.68 | $283.32 | 1,400 |
| 01:02 PM | $283.68 | Up $0.00 | $283.68 | $283.32 | 0 |
| 01:01 PM | $283.46 | Up $0.02 | $283.46 | $283.30 | 600 |
| 01:00 PM | $283.44 | Down $ -0.18 | $283.44 | $283.44 | 200 |
| 12:59 PM | $283.62 | Up $0.05 | $283.62 | $283.47 | 400 |
| 12:57 PM | $283.58 | Up $0.10 | $283.64 | $283.47 | 1,400 |
| 12:57 PM | $283.58 | Up $0.00 | $283.64 | $283.47 | 0 |
| 12:54 PM | $283.47 | Up $0.27 | $283.47 | $283.37 | 500 |
| 12:54 PM | $283.47 | Up $0.00 | $283.47 | $283.37 | 0 |
| 12:54 PM | $283.47 | Up $0.00 | $283.47 | $283.37 | 0 |
| 12:53 PM | $283.20 | Down $ -0.04 | $283.36 | $283.18 | 600 |
| 12:51 PM | $283.24 | Down $ -0.33 | $283.48 | $283.24 | 800 |
| 12:51 PM | $283.24 | Up $0.00 | $283.48 | $283.24 | 0 |
| 12:50 PM | $283.57 | Up $0.15 | $283.57 | $283.42 | 200 |
| 12:49 PM | $283.42 | Up $0.00 | $283.52 | $283.42 | 300 |
| 12:47 PM | $283.42 | Down $ -0.10 | $283.42 | $283.42 | 100 |
| 12:47 PM | $283.42 | Up $0.00 | $283.42 | $283.42 | 0 |
| 12:46 PM | $283.52 | Down $ -0.10 | $283.52 | $283.45 | 700 |
| 12:45 PM | $283.62 | Up $0.06 | $283.62 | $283.62 | 100 |
| 12:44 PM | $283.55 | Down $ -0.21 | $283.57 | $283.55 | 900 |
| 12:43 PM | $283.76 | Up $0.20 | $283.76 | $283.64 | 400 |
| 12:39 PM | $283.56 | Up $0.15 | $283.56 | $283.56 | 100 |
| 12:39 PM | $283.56 | Up $0.00 | $283.56 | $283.56 | 0 |
| 12:39 PM | $283.56 | Up $0.00 | $283.56 | $283.56 | 0 |
| 12:39 PM | $283.56 | Up $0.00 | $283.56 | $283.56 | 0 |
| 12:37 PM | $283.41 | Down $ -0.02 | $283.41 | $283.41 | 100 |
| 12:37 PM | $283.41 | Up $0.00 | $283.41 | $283.41 | 0 |
| 12:36 PM | $283.43 | Down $ -0.12 | $283.53 | $283.43 | 500 |
| 12:34 PM | $283.55 | Up $0.08 | $283.55 | $283.55 | 100 |
| 12:34 PM | $283.55 | Up $0.00 | $283.55 | $283.55 | 0 |
| 12:33 PM | $283.47 | Up $0.16 | $283.54 | $283.35 | 500 |
| 12:32 PM | $283.31 | Up $0.55 | $283.31 | $283.17 | 200 |
| 12:29 PM | $282.76 | Down $ -0.17 | $282.93 | $282.76 | 200 |
| 12:29 PM | $282.76 | Up $0.00 | $282.93 | $282.76 | 0 |
| 12:29 PM | $282.76 | Up $0.00 | $282.93 | $282.76 | 0 |
| 12:28 PM | $282.93 | Up $0.19 | $282.93 | $282.85 | 300 |
| 12:27 PM | $282.74 | Down $ -0.21 | $282.83 | $282.74 | 400 |
| 12:26 PM | $282.95 | Down $ -0.18 | $283.16 | $282.95 | 1,700 |
| 12:25 PM | $283.13 | Down $ -0.06 | $283.13 | $283.13 | 300 |
| 12:24 PM | $283.20 | Up $0.06 | $283.20 | $283.20 | 100 |
| 12:23 PM | $283.14 | Down $ -0.02 | $283.16 | $283.14 | 400 |
| 12:22 PM | $283.16 | Down $ -0.24 | $283.16 | $283.15 | 200 |
| 12:21 PM | $283.40 | Down $ -0.23 | $283.50 | $283.40 | 900 |
| 12:19 PM | $283.63 | Up $0.27 | $283.63 | $283.62 | 400 |
| 12:19 PM | $283.63 | Up $0.00 | $283.63 | $283.62 | 0 |
| 12:18 PM | $283.36 | Up $0.19 | $283.40 | $283.36 | 200 |
| 12:17 PM | $283.17 | Up $0.25 | $283.17 | $283.14 | 800 |
| 12:16 PM | $282.92 | Down $ -0.24 | $283.02 | $282.92 | 1,200 |
| 12:14 PM | $283.16 | Up $0.02 | $283.16 | $283.16 | 100 |
| 12:14 PM | $283.16 | Up $0.00 | $283.16 | $283.16 | 0 |
| 12:13 PM | $283.14 | Up $0.32 | $283.14 | $282.67 | 900 |
| 12:12 PM | $282.82 | Down $ -0.01 | $282.83 | $282.82 | 400 |
| 12:11 PM | $282.83 | Down $ -0.01 | $282.92 | $282.83 | 700 |
| 12:10 PM | $282.84 | Up $0.06 | $282.84 | $282.83 | 700 |
| 12:09 PM | $282.78 | Down $ -0.21 | $283.12 | $282.78 | 3,000 |
| 12:07 PM | $282.99 | Down $ -0.34 | $283.25 | $282.99 | 800 |
| 12:07 PM | $282.99 | Up $0.00 | $283.25 | $282.99 | 0 |
| 12:06 PM | $283.33 | Down $ -0.09 | $283.41 | $283.33 | 500 |
| 12:04 PM | $283.42 | Up $0.28 | $283.42 | $283.35 | 600 |
| 12:04 PM | $283.42 | Up $0.00 | $283.42 | $283.35 | 0 |
| 12:02 PM | $283.14 | Down $ -0.02 | $283.14 | $283.14 | 100 |
| 12:02 PM | $283.14 | Up $0.00 | $283.14 | $283.14 | 0 |
| 12:01 PM | $283.16 | Down $ -0.20 | $283.34 | $283.14 | 1,000 |
| 11:59 AM | $283.36 | Down $ -0.25 | $283.50 | $283.36 | 500 |
| 11:59 AM | $283.36 | Up $0.00 | $283.50 | $283.36 | 0 |
| 11:56 AM | $283.61 | Down $ -0.27 | $283.89 | $283.61 | 800 |
| 11:56 AM | $283.61 | Up $0.00 | $283.89 | $283.61 | 0 |
| 11:56 AM | $283.61 | Up $0.00 | $283.89 | $283.61 | 0 |
| 11:55 AM | $283.88 | Up $0.15 | $283.99 | $283.88 | 600 |
| 11:53 AM | $283.73 | Down $ -0.26 | $283.84 | $283.73 | 400 |
| 11:53 AM | $283.73 | Up $0.00 | $283.84 | $283.73 | 0 |
| 11:52 AM | $283.99 | Down $ -0.04 | $284.18 | $283.99 | 300 |
| 11:51 AM | $284.03 | Up $0.02 | $284.03 | $284.03 | 100 |
| 11:50 AM | $284.01 | Up $0.34 | $284.01 | $283.92 | 300 |
| 11:49 AM | $283.67 | Down $ -0.50 | $283.90 | $283.67 | 600 |
| 11:48 AM | $284.17 | Up $0.17 | $284.17 | $284.08 | 300 |
| 11:47 AM | $284.00 | Down $ -0.25 | $284.23 | $283.81 | 1,200 |
| 11:46 AM | $284.25 | Down $ -0.07 | $284.39 | $284.24 | 300 |
| 11:45 AM | $284.32 | Up $0.13 | $284.60 | $284.32 | 800 |
| 11:44 AM | $284.19 | Up $0.21 | $284.19 | $284.19 | 200 |
| 11:43 AM | $283.98 | Down $ -0.09 | $284.11 | $283.98 | 600 |
| 11:42 AM | $284.07 | Up $0.17 | $284.07 | $284.07 | 200 |
| 11:41 AM | $283.90 | Up $0.38 | $283.90 | $283.66 | 1,200 |
| 11:40 AM | $283.53 | Up $0.01 | $283.62 | $283.49 | 900 |
| 11:39 AM | $283.51 | Down $ -0.05 | $283.74 | $283.51 | 500 |
| 11:38 AM | $283.56 | Down $ -0.21 | $283.69 | $283.56 | 500 |
| 11:37 AM | $283.77 | Up $0.08 | $283.77 | $283.58 | 600 |
| 11:34 AM | $283.69 | Down $ -0.41 | $283.78 | $283.69 | 700 |
| 11:34 AM | $283.69 | Up $0.00 | $283.78 | $283.69 | 0 |
| 11:34 AM | $283.69 | Up $0.00 | $283.78 | $283.69 | 0 |
| 11:33 AM | $284.10 | Up $0.08 | $284.12 | $284.04 | 500 |
| 11:32 AM | $284.02 | Down $ -0.22 | $284.02 | $284.02 | 300 |
| 11:31 AM | $284.24 | Up $0.25 | $284.25 | $283.97 | 600 |
| 11:30 AM | $283.99 | Down $ -0.22 | $284.26 | $283.99 | 600 |
| 11:29 AM | $284.21 | Up $0.10 | $284.21 | $284.14 | 800 |
| 11:27 AM | $284.11 | Down $ -0.30 | $284.34 | $284.11 | 500 |
| 11:27 AM | $284.11 | Up $0.00 | $284.34 | $284.11 | 0 |
| 11:26 AM | $284.41 | Up $0.03 | $284.69 | $284.41 | 600 |
| 11:25 AM | $284.38 | Up $0.37 | $284.38 | $284.37 | 400 |
| 11:24 AM | $284.01 | Down $ -0.45 | $284.29 | $284.01 | 1,600 |
| 11:23 AM | $284.46 | Down $ -0.49 | $284.62 | $284.46 | 400 |
| 11:22 AM | $284.95 | Up $0.05 | $285.22 | $284.77 | 2,200 |
| 11:21 AM | $284.90 | Down $ -0.05 | $285.15 | $284.90 | 3,100 |
| 11:20 AM | $284.95 | Up $0.45 | $284.95 | $284.95 | 200 |
| 11:19 AM | $284.50 | Down $ -0.12 | $284.80 | $284.50 | 1,700 |
| 11:17 AM | $284.62 | Up $0.10 | $284.68 | $284.41 | 1,200 |
| 11:17 AM | $284.62 | Up $0.00 | $284.68 | $284.41 | 0 |
| 11:16 AM | $284.52 | Up $0.26 | $284.52 | $284.52 | 2,000 |
| 11:14 AM | $284.26 | Up $0.16 | $284.26 | $284.25 | 200 |
| 11:14 AM | $284.26 | Up $0.00 | $284.26 | $284.25 | 0 |
| 11:13 AM | $284.10 | Up $0.15 | $284.10 | $284.03 | 2,100 |
| 11:12 AM | $283.95 | Up $0.15 | $283.95 | $283.71 | 2,400 |
| 11:11 AM | $283.80 | Up $0.03 | $283.80 | $283.80 | 100 |
| 11:10 AM | $283.77 | Up $0.01 | $283.77 | $283.77 | 100 |
| 11:09 AM | $283.76 | Up $0.24 | $283.76 | $283.32 | 3,400 |
| 11:08 AM | $283.52 | Down $ -0.32 | $284.02 | $283.52 | 600 |
| 11:07 AM | $283.84 | Up $0.41 | $283.84 | $283.38 | 2,100 |
| 11:06 AM | $283.43 | Up $0.13 | $283.43 | $283.16 | 700 |
| 11:05 AM | $283.30 | Up $0.30 | $283.30 | $283.30 | 300 |
| 11:04 AM | $283.00 | Up $0.40 | $283.00 | $282.63 | 1,800 |
| 11:03 AM | $282.60 | Down $ -0.18 | $282.70 | $282.60 | 300 |
| 11:02 AM | $282.78 | Up $0.00 | $282.78 | $282.78 | 100 |
| 11:01 AM | $282.78 | Down $ -0.51 | $283.12 | $282.78 | 1,800 |
| 11:00 AM | $283.29 | Up $0.35 | $283.29 | $283.11 | 1,100 |
| 10:59 AM | $282.94 | Up $0.17 | $282.94 | $282.73 | 1,500 |
| 10:58 AM | $282.77 | Up $0.60 | $282.77 | $282.66 | 400 |
| 10:56 AM | $282.17 | Down $ -0.04 | $282.44 | $282.17 | 800 |
| 10:56 AM | $282.17 | Up $0.00 | $282.44 | $282.17 | 0 |
| 10:55 AM | $282.21 | Up $0.57 | $282.21 | $282.19 | 500 |
| 10:54 AM | $281.64 | Down $ -0.26 | $281.90 | $281.64 | 1,100 |
| 10:53 AM | $281.90 | Down $ -0.14 | $281.90 | $281.90 | 600 |
| 10:52 AM | $282.04 | Down $ -0.19 | $282.20 | $282.04 | 1,400 |
| 10:51 AM | $282.23 | Up $0.35 | $282.23 | $282.16 | 400 |
| 10:48 AM | $281.88 | Up $0.41 | $281.89 | $281.31 | 800 |
| 10:48 AM | $281.88 | Up $0.00 | $281.89 | $281.31 | 0 |
| 10:48 AM | $281.88 | Up $0.00 | $281.89 | $281.31 | 0 |
| 10:47 AM | $281.47 | Down $ -1.14 | $282.06 | $281.47 | 1,400 |
| 10:46 AM | $282.61 | Up $0.05 | $282.84 | $282.60 | 700 |
| 10:45 AM | $282.56 | Up $0.39 | $282.56 | $282.56 | 100 |
| 10:44 AM | $282.17 | Down $ -0.17 | $282.29 | $282.17 | 1,000 |
| 10:43 AM | $282.34 | Up $0.34 | $282.34 | $282.30 | 200 |
| 10:42 AM | $282.00 | Up $0.35 | $282.01 | $281.93 | 1,500 |
| 10:41 AM | $281.65 | Down $ -0.06 | $281.68 | $281.65 | 600 |
| 10:40 AM | $281.71 | Down $ -0.44 | $282.32 | $281.71 | 3,800 |
| 10:39 AM | $282.15 | Down $ -0.21 | $282.16 | $282.15 | 200 |
| 10:38 AM | $282.36 | Up $0.14 | $282.36 | $282.16 | 1,100 |
| 10:37 AM | $282.22 | Down $ -0.10 | $282.38 | $282.20 | 600 |
| 10:36 AM | $282.32 | Down $ -0.68 | $282.86 | $282.32 | 2,200 |
| 10:35 AM | $283.00 | Up $0.31 | $283.00 | $282.93 | 500 |
| 10:34 AM | $282.69 | Up $0.06 | $282.83 | $282.67 | 800 |
| 10:33 AM | $282.63 | Down $ -0.02 | $282.63 | $282.63 | 100 |
| 10:32 AM | $282.65 | Down $ -0.59 | $283.10 | $282.65 | 1,600 |
| 10:31 AM | $283.23 | Up $0.18 | $283.23 | $283.23 | 100 |
| 10:30 AM | $283.05 | Up $0.78 | $283.05 | $282.66 | 1,000 |
| 10:29 AM | $282.27 | Down $ -0.38 | $282.51 | $282.27 | 3,100 |
| 10:28 AM | $282.65 | Down $ -0.21 | $282.65 | $282.65 | 100 |
| 10:27 AM | $282.85 | Up $0.01 | $282.85 | $282.58 | 400 |
| 10:26 AM | $282.84 | Down $ -0.27 | $282.84 | $282.48 | 1,200 |
| 10:25 AM | $283.11 | Up $0.93 | $283.11 | $282.43 | 1,600 |
| 10:24 AM | $282.18 | Down $ -0.19 | $282.18 | $282.18 | 100 |
| 10:23 AM | $282.38 | Down $ -0.36 | $282.38 | $282.38 | 400 |
| 10:22 AM | $282.73 | Up $0.08 | $283.15 | $282.73 | 2,100 |
| 10:18 AM | $282.65 | Up $0.33 | $282.65 | $282.24 | 700 |
| 10:18 AM | $282.65 | Up $0.00 | $282.65 | $282.24 | 0 |
| 10:18 AM | $282.65 | Up $0.00 | $282.65 | $282.24 | 0 |
| 10:18 AM | $282.65 | Up $0.00 | $282.65 | $282.24 | 0 |
| 10:17 AM | $282.32 | Up $0.25 | $282.32 | $282.13 | 500 |
| 10:16 AM | $282.08 | Down $ -0.44 | $282.68 | $282.08 | 600 |
| 10:15 AM | $282.52 | Down $ -0.28 | $282.67 | $282.41 | 1,100 |
| 10:14 AM | $282.79 | Up $0.79 | $282.81 | $282.79 | 300 |
| 10:12 AM | $282.00 | Up $0.57 | $282.00 | $281.66 | 1,700 |
| 10:12 AM | $282.00 | Up $0.00 | $282.00 | $281.66 | 0 |
| 10:10 AM | $281.43 | Down $ -0.15 | $281.61 | $281.43 | 600 |
| 10:10 AM | $281.43 | Up $0.00 | $281.61 | $281.43 | 0 |
| 10:09 AM | $281.59 | Down $ -0.37 | $281.74 | $281.59 | 600 |
| 10:08 AM | $281.95 | Up $0.17 | $281.95 | $281.60 | 600 |
| 10:07 AM | $281.78 | Up $0.80 | $281.91 | $281.05 | 3,500 |
| 10:06 AM | $280.98 | Down $ -0.30 | $281.12 | $280.79 | 1,400 |
| 10:05 AM | $281.28 | Down $ -0.03 | $281.45 | $281.27 | 700 |
| 10:04 AM | $281.31 | Up $0.63 | $281.31 | $280.51 | 1,000 |
| 10:03 AM | $280.69 | Down $ -0.69 | $281.10 | $280.64 | 3,800 |
| 10:02 AM | $281.37 | Down $ -0.20 | $281.37 | $281.10 | 700 |
| 10:01 AM | $281.57 | Up $0.04 | $281.57 | $281.57 | 100 |
| 10:00 AM | $281.53 | Up $0.88 | $281.53 | $281.03 | 700 |
| 09:59 AM | $280.65 | Down $ -0.01 | $280.90 | $280.65 | 1,000 |
| 09:58 AM | $280.66 | Down $ -0.45 | $281.04 | $280.66 | 900 |
| 09:56 AM | $281.11 | Up $0.19 | $281.11 | $280.81 | 1,400 |
| 09:56 AM | $281.11 | Up $0.00 | $281.11 | $280.81 | 0 |
| 09:55 AM | $280.92 | Up $0.28 | $280.92 | $280.92 | 100 |
| 09:54 AM | $280.64 | Down $ -0.39 | $281.28 | $280.64 | 600 |
| 09:53 AM | $281.03 | Down $ -1.56 | $282.68 | $281.00 | 2,500 |
| 09:52 AM | $282.59 | Down $ -0.16 | $282.59 | $282.59 | 100 |
| 09:51 AM | $282.75 | Up $0.29 | $282.75 | $282.26 | 1,000 |
| 09:50 AM | $282.46 | Down $ -0.39 | $282.91 | $282.46 | 1,100 |
| 09:49 AM | $282.85 | Up $1.15 | $282.85 | $282.28 | 3,400 |
| 09:48 AM | $281.70 | Down $ -0.45 | $282.07 | $281.70 | 300 |
| 09:47 AM | $282.15 | Up $0.37 | $282.15 | $281.23 | 2,400 |
| 09:46 AM | $281.78 | Up $0.34 | $281.78 | $281.29 | 800 |
| 09:45 AM | $281.44 | Down $ -0.21 | $281.83 | $281.44 | 700 |
| 09:44 AM | $281.65 | Down $ -0.03 | $281.65 | $281.65 | 100 |
| 09:43 AM | $281.68 | Up $0.52 | $281.69 | $281.49 | 800 |
| 09:42 AM | $281.16 | Up $0.97 | $281.16 | $280.40 | 700 |
| 09:41 AM | $280.19 | Up $0.81 | $280.19 | $279.62 | 500 |
| 09:40 AM | $279.38 | Up $0.98 | $279.38 | $278.78 | 600 |
| 09:39 AM | $278.40 | Down $ -0.45 | $279.13 | $278.16 | 5,200 |
| 09:38 AM | $278.85 | Down $ -1.09 | $280.19 | $278.85 | 3,700 |
| 09:37 AM | $279.94 | Up $0.51 | $279.94 | $279.41 | 2,400 |
| 09:35 AM | $279.43 | Up $0.04 | $280.23 | $279.43 | 400 |
| 09:35 AM | $279.43 | Up $0.00 | $280.23 | $279.43 | 0 |
| 09:34 AM | $279.40 | Down $ -1.39 | $280.69 | $279.40 | 1,800 |
| 09:33 AM | $280.79 | Up $0.79 | $281.18 | $280.32 | 900 |
| 09:32 AM | $280.00 | Down $ -1.86 | $281.25 | $280.00 | 400 |
| 09:31 AM | $281.86 | Up $0.38 | $281.86 | $281.30 | 900 |
| 09:30 AM | $281.48 | Down $ -4.34 | $281.51 | $279.50 | 12,900 |
| Previous close | $285.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $283.22 | $283.34 | $284.29 | $282.53 | 244,800 |
| 03/09/2026 | $285.82 | $283.40 | $286.33 | $282.55 | 1,034,800 |
| 02/09/2026 | $272.11 | $271.54 | $272.20 | $269.66 | 904,800 |
| 01/09/2026 | $268.76 | $276.31 | $276.32 | $268.68 | 715,500 |
| 31/08/2026 | $281.23 | $280.86 | $282.86 | $280.82 | 2,157,200 |
| 28/08/2026 | $286.76 | $290.14 | $290.87 | $285.10 | 744,200 |
| 27/08/2026 | $298.24 | $298.63 | $299.08 | $297.48 | 336,600 |
| 26/08/2026 | $296.80 | $299.65 | $299.65 | $296.44 | 723,200 |
| 25/08/2026 | $309.98 | $307.94 | $310.29 | $307.15 | 688,700 |
| 24/08/2026 | $301.17 | $296.00 | $301.81 | $295.86 | 1,440,900 |
| 21/08/2026 | $297.82 | $299.03 | $300.25 | $296.72 | 1,475,900 |
| 20/08/2026 | $292.11 | $294.10 | $294.27 | $288.52 | 725,400 |
| 19/08/2026 | $286.84 | $285.88 | $287.67 | $281.52 | 783,200 |
| 18/08/2026 | $259.53 | $259.78 | $261.58 | $259.41 | 411,300 |
| 17/08/2026 | $261.67 | $264.68 | $265.11 | $261.24 | 953,900 |
| 14/08/2026 | $258.85 | $257.90 | $259.50 | $257.56 | 512,400 |
| 13/08/2026 | $251.52 | $249.82 | $251.90 | $248.17 | 861,400 |
| 12/08/2026 | $257.82 | $258.81 | $260.37 | $257.44 | 1,367,000 |
| 11/08/2026 | $253.20 | $254.74 | $254.74 | $251.37 | 1,074,300 |
| 10/08/2026 | $251.51 | $251.25 | $253.15 | $248.87 | 869,400 |
| 07/08/2026 | $249.37 | $249.61 | $250.76 | $246.48 | 1,133,800 |
| 06/08/2026 | $235.39 | $231.49 | $236.82 | $230.96 | 1,168,300 |
| 05/08/2026 | $232.25 | $229.37 | $232.81 | $228.17 | 1,384,300 |
| 04/08/2026 | $211.83 | $213.55 | $214.51 | $211.52 | 1,297,300 |
| 31/07/2026 | $203.52 | $204.65 | $205.30 | $203.30 | 748,300 |
| 30/07/2026 | $211.22 | $207.62 | $211.30 | $207.50 | 660,900 |
| 29/07/2026 | $203.13 | $198.42 | $206.50 | $197.58 | 954,500 |
| 28/07/2026 | $202.91 | $204.76 | $204.84 | $201.05 | 598,500 |
| 27/07/2026 | $206.18 | $205.02 | $207.61 | $204.57 | 468,200 |
| 24/07/2026 | $204.81 | $206.20 | $206.83 | $203.50 | 691,600 |
Graphs are not available, please refer to the detailed table