Find a quote
AGNICO EAGLE MINES LIMITED
243.03 Up 9.15 (3.76 %)
Delayed : 2025/11/26 17:40:00
- Previous close $233.88
- Opening $236.04
- Today High $244.18
- Today Low $235.94
- Price Bid $242.50
- Price Ask $242.50
- 52 Weeks High $263.23
- 52 Weeks Low $110.70
- Size Bid 1
- Size Ask 3
- Volume 849,469
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $243.03 | Up $0.02 | $243.03 | $243.03 | 219,900 |
| 03:59 PM | $243.01 | Up $0.04 | $243.13 | $242.90 | 15,100 |
| 03:58 PM | $242.97 | Down $ -0.11 | $243.10 | $242.96 | 8,200 |
| 03:57 PM | $243.08 | Up $0.13 | $243.10 | $242.93 | 5,900 |
| 03:56 PM | $242.95 | Down $ -0.05 | $243.15 | $242.90 | 7,300 |
| 03:55 PM | $243.00 | Up $0.05 | $243.14 | $242.85 | 7,400 |
| 03:54 PM | $242.95 | Down $ -0.29 | $243.22 | $242.94 | 3,400 |
| 03:53 PM | $243.24 | Up $0.15 | $243.25 | $243.08 | 4,300 |
| 03:52 PM | $243.09 | Down $ -0.10 | $243.26 | $243.09 | 2,000 |
| 03:51 PM | $243.19 | Up $0.01 | $243.28 | $243.09 | 5,800 |
| 03:50 PM | $243.18 | Up $0.01 | $243.41 | $243.15 | 14,200 |
| 03:49 PM | $243.17 | Down $ -0.04 | $243.26 | $243.16 | 3,400 |
| 03:48 PM | $243.21 | Up $0.10 | $243.22 | $243.15 | 1,000 |
| 03:47 PM | $243.11 | Down $ -0.12 | $243.22 | $243.04 | 3,700 |
| 03:46 PM | $243.23 | Down $ -0.14 | $243.42 | $243.23 | 2,500 |
| 03:45 PM | $243.37 | Down $ -0.11 | $243.49 | $243.31 | 1,400 |
| 03:44 PM | $243.48 | Down $ -0.03 | $243.55 | $243.46 | 2,200 |
| 03:43 PM | $243.52 | Down $ -0.02 | $243.52 | $243.49 | 700 |
| 03:42 PM | $243.53 | Down $ -0.02 | $243.53 | $243.53 | 100 |
| 03:41 PM | $243.55 | Down $ -0.06 | $243.62 | $243.47 | 2,500 |
| 03:40 PM | $243.61 | Up $0.03 | $243.61 | $243.53 | 1,100 |
| 03:39 PM | $243.58 | Up $0.16 | $243.67 | $243.49 | 1,700 |
| 03:38 PM | $243.42 | Up $0.06 | $243.49 | $243.38 | 2,100 |
| 03:37 PM | $243.36 | Down $ -0.01 | $243.36 | $243.36 | 100 |
| 03:36 PM | $243.37 | Up $0.00 | $243.46 | $243.33 | 1,500 |
| 03:35 PM | $243.37 | Up $0.02 | $243.41 | $243.33 | 900 |
| 03:34 PM | $243.35 | Down $ -0.03 | $243.44 | $243.35 | 1,500 |
| 03:33 PM | $243.38 | Down $ -0.05 | $243.44 | $243.31 | 2,400 |
| 03:32 PM | $243.43 | Up $0.05 | $243.45 | $243.38 | 1,000 |
| 03:31 PM | $243.38 | Down $ -0.04 | $243.43 | $243.35 | 1,700 |
| 03:30 PM | $243.42 | Up $0.01 | $243.49 | $243.39 | 2,900 |
| 03:29 PM | $243.41 | Down $ -0.04 | $243.46 | $243.41 | 500 |
| 03:28 PM | $243.45 | Up $0.02 | $243.45 | $243.45 | 200 |
| 03:27 PM | $243.43 | Up $0.09 | $243.49 | $243.34 | 3,200 |
| 03:26 PM | $243.34 | Up $0.04 | $243.34 | $243.31 | 200 |
| 03:25 PM | $243.30 | Down $ -0.10 | $243.41 | $243.30 | 1,200 |
| 03:24 PM | $243.40 | Up $0.01 | $243.45 | $243.35 | 1,900 |
| 03:23 PM | $243.39 | Down $ -0.16 | $243.49 | $243.39 | 1,800 |
| 03:22 PM | $243.55 | Up $0.16 | $243.58 | $243.37 | 1,200 |
| 03:21 PM | $243.39 | Down $ -0.01 | $243.52 | $243.39 | 1,000 |
| 03:20 PM | $243.40 | Up $0.12 | $243.49 | $243.33 | 1,200 |
| 03:19 PM | $243.28 | Down $ -0.43 | $243.71 | $243.28 | 2,000 |
| 03:18 PM | $243.71 | Down $ -0.12 | $243.79 | $243.69 | 1,100 |
| 03:17 PM | $243.83 | Up $0.09 | $243.85 | $243.80 | 1,200 |
| 03:16 PM | $243.74 | Up $0.06 | $243.81 | $243.74 | 1,600 |
| 03:15 PM | $243.68 | Down $ -0.05 | $243.68 | $243.68 | 500 |
| 03:14 PM | $243.73 | Up $0.08 | $243.73 | $243.69 | 300 |
| 03:12 PM | $243.65 | Down $ -0.10 | $243.71 | $243.64 | 2,000 |
| 03:12 PM | $243.65 | Up $0.00 | $243.71 | $243.64 | 0 |
| 03:11 PM | $243.75 | Down $ -0.07 | $243.75 | $243.74 | 600 |
| 03:10 PM | $243.82 | Up $0.08 | $243.82 | $243.79 | 1,800 |
| 03:09 PM | $243.74 | Up $0.02 | $243.77 | $243.71 | 1,300 |
| 03:08 PM | $243.72 | Up $0.46 | $243.72 | $243.28 | 2,900 |
| 03:07 PM | $243.26 | Up $0.04 | $243.40 | $243.21 | 1,800 |
| 03:06 PM | $243.22 | Down $ -0.02 | $243.24 | $243.22 | 800 |
| 03:05 PM | $243.24 | Down $ -0.13 | $243.29 | $243.23 | 1,300 |
| 03:04 PM | $243.37 | Up $0.01 | $243.37 | $243.37 | 100 |
| 03:03 PM | $243.36 | Down $ -0.06 | $243.36 | $243.27 | 1,100 |
| 03:02 PM | $243.42 | Up $0.06 | $243.42 | $243.42 | 100 |
| 03:01 PM | $243.36 | Up $0.04 | $243.42 | $243.28 | 2,700 |
| 03:00 PM | $243.32 | Down $ -0.02 | $243.32 | $243.24 | 200 |
| 02:59 PM | $243.33 | Up $0.01 | $243.33 | $243.21 | 1,200 |
| 02:58 PM | $243.32 | Up $0.09 | $243.32 | $243.12 | 2,800 |
| 02:57 PM | $243.23 | Down $ -0.08 | $243.37 | $243.23 | 1,300 |
| 02:56 PM | $243.31 | Down $ -0.15 | $243.35 | $243.31 | 400 |
| 02:55 PM | $243.46 | Up $0.09 | $243.46 | $243.33 | 600 |
| 02:54 PM | $243.37 | Down $ -0.05 | $243.48 | $243.37 | 600 |
| 02:53 PM | $243.42 | Down $ -0.05 | $243.54 | $243.41 | 1,000 |
| 02:52 PM | $243.47 | Up $0.03 | $243.51 | $243.35 | 1,400 |
| 02:51 PM | $243.44 | Up $0.03 | $243.44 | $243.38 | 500 |
| 02:50 PM | $243.41 | Up $0.07 | $243.41 | $243.30 | 1,500 |
| 02:49 PM | $243.34 | Up $0.06 | $243.34 | $243.21 | 2,100 |
| 02:48 PM | $243.28 | Down $ -0.08 | $243.35 | $243.28 | 400 |
| 02:47 PM | $243.36 | Up $0.14 | $243.36 | $243.21 | 500 |
| 02:46 PM | $243.22 | Down $ -0.01 | $243.33 | $243.22 | 4,700 |
| 02:45 PM | $243.23 | Up $0.04 | $243.29 | $243.21 | 300 |
| 02:44 PM | $243.19 | Up $0.01 | $243.25 | $243.19 | 400 |
| 02:43 PM | $243.18 | Down $ -0.03 | $243.18 | $243.18 | 100 |
| 02:42 PM | $243.21 | Down $ -0.15 | $243.28 | $243.21 | 500 |
| 02:41 PM | $243.36 | Up $0.11 | $243.44 | $243.28 | 4,100 |
| 02:40 PM | $243.25 | Down $ -0.20 | $243.45 | $243.24 | 4,200 |
| 02:39 PM | $243.45 | Up $0.03 | $243.45 | $243.45 | 100 |
| 02:38 PM | $243.42 | Down $ -0.05 | $243.54 | $243.42 | 1,000 |
| 02:37 PM | $243.47 | Up $0.21 | $243.59 | $243.38 | 3,800 |
| 02:36 PM | $243.26 | Up $0.02 | $243.26 | $243.25 | 200 |
| 02:35 PM | $243.24 | Up $0.05 | $243.24 | $243.19 | 400 |
| 02:34 PM | $243.19 | Up $0.04 | $243.19 | $243.17 | 200 |
| 02:33 PM | $243.15 | Up $0.07 | $243.28 | $243.08 | 900 |
| 02:32 PM | $243.08 | Down $ -0.13 | $243.20 | $243.08 | 4,800 |
| 02:31 PM | $243.21 | Down $ -0.03 | $243.30 | $243.15 | 3,400 |
| 02:30 PM | $243.24 | Down $ -0.06 | $243.36 | $243.24 | 300 |
| 02:29 PM | $243.30 | Up $0.08 | $243.30 | $243.30 | 100 |
| 02:28 PM | $243.22 | Down $ -0.09 | $243.35 | $243.22 | 500 |
| 02:27 PM | $243.31 | Down $ -0.03 | $243.31 | $243.31 | 100 |
| 02:26 PM | $243.35 | Up $0.03 | $243.35 | $243.35 | 100 |
| 02:25 PM | $243.31 | Up $0.06 | $243.32 | $243.27 | 600 |
| 02:24 PM | $243.25 | Down $ -0.07 | $243.34 | $243.25 | 800 |
| 02:23 PM | $243.32 | Up $0.02 | $243.40 | $243.31 | 700 |
| 02:22 PM | $243.30 | Up $0.10 | $243.35 | $243.24 | 1,800 |
| 02:21 PM | $243.20 | Down $ -0.02 | $243.22 | $243.20 | 200 |
| 02:20 PM | $243.22 | Up $0.18 | $243.22 | $243.05 | 1,100 |
| 02:19 PM | $243.04 | Up $0.02 | $243.09 | $243.03 | 300 |
| 02:18 PM | $243.02 | Down $ -0.03 | $243.04 | $243.02 | 600 |
| 02:17 PM | $243.05 | Down $ -0.02 | $243.14 | $243.05 | 1,300 |
| 02:16 PM | $243.08 | Up $0.02 | $243.14 | $243.02 | 800 |
| 02:15 PM | $243.05 | Down $ -0.04 | $243.16 | $243.02 | 1,300 |
| 02:14 PM | $243.09 | Down $ -0.03 | $243.09 | $243.09 | 200 |
| 02:13 PM | $243.12 | Down $ -0.07 | $243.23 | $243.09 | 1,300 |
| 02:12 PM | $243.19 | Down $ -0.11 | $243.40 | $243.19 | 7,200 |
| 02:11 PM | $243.30 | Down $ -0.31 | $243.49 | $243.30 | 1,900 |
| 02:10 PM | $243.61 | Up $0.28 | $243.61 | $243.34 | 800 |
| 02:09 PM | $243.34 | Up $0.03 | $243.34 | $243.20 | 400 |
| 02:08 PM | $243.31 | Down $ -0.09 | $243.42 | $243.27 | 6,800 |
| 02:07 PM | $243.40 | Down $ -0.16 | $243.55 | $243.40 | 4,400 |
| 02:06 PM | $243.56 | Down $ -0.12 | $243.60 | $243.56 | 400 |
| 02:05 PM | $243.68 | Down $ -0.07 | $243.68 | $243.63 | 600 |
| 02:04 PM | $243.75 | Down $ -0.13 | $243.77 | $243.71 | 700 |
| 02:03 PM | $243.88 | Up $0.14 | $243.89 | $243.80 | 500 |
| 02:02 PM | $243.74 | Up $0.02 | $243.75 | $243.74 | 500 |
| 02:01 PM | $243.72 | Up $0.03 | $243.73 | $243.72 | 400 |
| 02:00 PM | $243.69 | Down $ -0.02 | $243.76 | $243.67 | 1,500 |
| 01:59 PM | $243.71 | Up $0.07 | $243.74 | $243.64 | 500 |
| 01:58 PM | $243.64 | Up $0.04 | $243.64 | $243.53 | 300 |
| 01:57 PM | $243.60 | Down $ -0.04 | $243.67 | $243.52 | 1,000 |
| 01:56 PM | $243.64 | Up $0.08 | $243.64 | $243.55 | 300 |
| 01:55 PM | $243.56 | Down $ -0.02 | $243.56 | $243.54 | 500 |
| 01:53 PM | $243.58 | Up $0.12 | $243.58 | $243.37 | 800 |
| 01:53 PM | $243.58 | Up $0.00 | $243.58 | $243.37 | 0 |
| 01:52 PM | $243.46 | Down $ -0.22 | $243.64 | $243.46 | 500 |
| 01:51 PM | $243.68 | Down $ -0.13 | $243.78 | $243.68 | 500 |
| 01:50 PM | $243.81 | Up $0.07 | $243.81 | $243.81 | 200 |
| 01:49 PM | $243.74 | Up $0.09 | $243.74 | $243.63 | 1,100 |
| 01:48 PM | $243.65 | Up $0.11 | $243.65 | $243.59 | 900 |
| 01:47 PM | $243.54 | Up $0.06 | $243.58 | $243.49 | 700 |
| 01:46 PM | $243.48 | Down $ -0.09 | $243.62 | $243.46 | 2,200 |
| 01:45 PM | $243.57 | Down $ -0.06 | $243.63 | $243.50 | 1,900 |
| 01:44 PM | $243.63 | Up $0.00 | $243.68 | $243.56 | 1,500 |
| 01:43 PM | $243.63 | Down $ -0.27 | $243.84 | $243.63 | 1,000 |
| 01:42 PM | $243.90 | Down $ -0.06 | $243.90 | $243.90 | 200 |
| 01:41 PM | $243.96 | Up $0.01 | $243.99 | $243.91 | 1,900 |
| 01:40 PM | $243.95 | Down $ -0.01 | $243.97 | $243.82 | 500 |
| 01:39 PM | $243.96 | Up $0.22 | $244.05 | $243.91 | 1,300 |
| 01:38 PM | $243.74 | Up $0.09 | $243.74 | $243.71 | 200 |
| 01:37 PM | $243.65 | Down $ -0.26 | $243.82 | $243.65 | 1,000 |
| 01:36 PM | $243.91 | Up $0.12 | $243.91 | $243.73 | 1,400 |
| 01:35 PM | $243.79 | Up $0.05 | $243.79 | $243.69 | 400 |
| 01:34 PM | $243.74 | Down $ -0.05 | $243.80 | $243.74 | 800 |
| 01:33 PM | $243.79 | Down $ -0.17 | $243.96 | $243.79 | 2,600 |
| 01:32 PM | $243.96 | Up $0.14 | $244.02 | $243.87 | 1,200 |
| 01:31 PM | $243.82 | Down $ -0.04 | $243.86 | $243.74 | 5,900 |
| 01:30 PM | $243.86 | Down $ -0.02 | $244.00 | $243.81 | 1,900 |
| 01:29 PM | $243.88 | Down $ -0.14 | $244.18 | $243.80 | 3,000 |
| 01:27 PM | $244.02 | Up $0.02 | $244.02 | $243.94 | 900 |
| 01:27 PM | $244.02 | Up $0.00 | $244.02 | $243.94 | 0 |
| 01:26 PM | $244.00 | Up $0.02 | $244.00 | $244.00 | 200 |
| 01:25 PM | $243.98 | Up $0.12 | $243.98 | $243.98 | 100 |
| 01:24 PM | $243.86 | Down $ -0.08 | $243.99 | $243.86 | 300 |
| 01:23 PM | $243.94 | Up $0.06 | $244.07 | $243.81 | 3,000 |
| 01:22 PM | $243.88 | Up $0.17 | $243.89 | $243.76 | 1,100 |
| 01:21 PM | $243.71 | Up $0.05 | $243.79 | $243.65 | 1,300 |
| 01:20 PM | $243.66 | Up $0.17 | $243.83 | $243.46 | 5,500 |
| 01:19 PM | $243.49 | Down $ -0.08 | $243.57 | $243.49 | 600 |
| 01:18 PM | $243.57 | Down $ -0.10 | $243.66 | $243.56 | 900 |
| 01:17 PM | $243.67 | Down $ -0.04 | $243.67 | $243.67 | 100 |
| 01:16 PM | $243.71 | Up $0.02 | $243.73 | $243.63 | 1,900 |
| 01:15 PM | $243.69 | Up $0.15 | $243.74 | $243.57 | 3,100 |
| 01:13 PM | $243.54 | Down $ -0.13 | $243.66 | $243.54 | 800 |
| 01:13 PM | $243.54 | Up $0.00 | $243.66 | $243.54 | 0 |
| 01:12 PM | $243.67 | Up $0.11 | $243.74 | $243.57 | 1,600 |
| 01:11 PM | $243.56 | Up $0.06 | $243.60 | $243.46 | 300 |
| 01:10 PM | $243.50 | Up $0.40 | $243.50 | $243.14 | 5,300 |
| 01:09 PM | $243.10 | Down $ -0.20 | $243.30 | $243.10 | 1,800 |
| 01:08 PM | $243.30 | Up $0.20 | $243.33 | $243.05 | 2,300 |
| 01:07 PM | $243.10 | Down $ -0.19 | $243.24 | $243.10 | 1,400 |
| 01:05 PM | $243.29 | Up $0.13 | $243.32 | $243.15 | 1,500 |
| 01:05 PM | $243.29 | Up $0.00 | $243.32 | $243.15 | 0 |
| 01:04 PM | $243.16 | Down $ -0.17 | $243.35 | $243.16 | 2,100 |
| 01:03 PM | $243.33 | Up $0.31 | $243.33 | $243.01 | 2,000 |
| 01:02 PM | $243.02 | Up $0.09 | $243.02 | $242.90 | 400 |
| 01:01 PM | $242.93 | Up $0.01 | $242.93 | $242.80 | 500 |
| 01:00 PM | $242.92 | Up $0.22 | $242.92 | $242.73 | 600 |
| 12:59 PM | $242.70 | Down $ -0.03 | $242.70 | $242.68 | 200 |
| 12:58 PM | $242.73 | Up $0.17 | $242.73 | $242.63 | 1,000 |
| 12:57 PM | $242.56 | Down $ -0.11 | $242.82 | $242.56 | 2,100 |
| 12:56 PM | $242.67 | Up $0.19 | $242.68 | $242.65 | 400 |
| 12:55 PM | $242.48 | Down $ -0.09 | $242.65 | $242.48 | 600 |
| 12:54 PM | $242.57 | Up $0.12 | $242.60 | $242.50 | 5,000 |
| 12:53 PM | $242.45 | Up $0.17 | $242.45 | $242.27 | 1,300 |
| 12:51 PM | $242.28 | Down $ -0.02 | $242.31 | $242.28 | 500 |
| 12:51 PM | $242.28 | Up $0.00 | $242.31 | $242.28 | 0 |
| 12:50 PM | $242.30 | Up $0.05 | $242.30 | $242.10 | 1,100 |
| 12:49 PM | $242.25 | Up $0.08 | $242.25 | $242.07 | 1,200 |
| 12:48 PM | $242.17 | Up $0.26 | $242.17 | $241.91 | 5,200 |
| 12:47 PM | $241.91 | Up $0.13 | $241.91 | $241.73 | 800 |
| 12:46 PM | $241.78 | Up $0.13 | $241.78 | $241.65 | 200 |
| 12:44 PM | $241.65 | Down $ -0.11 | $241.76 | $241.65 | 3,000 |
| 12:44 PM | $241.65 | Up $0.00 | $241.76 | $241.65 | 0 |
| 12:43 PM | $241.76 | Down $ -0.03 | $241.76 | $241.76 | 300 |
| 12:42 PM | $241.79 | Down $ -0.11 | $241.88 | $241.79 | 400 |
| 12:41 PM | $241.90 | Up $0.00 | $241.96 | $241.90 | 400 |
| 12:40 PM | $241.90 | Down $ -0.13 | $242.00 | $241.90 | 700 |
| 12:39 PM | $242.03 | Up $0.16 | $242.03 | $241.99 | 300 |
| 12:38 PM | $241.87 | Down $ -0.22 | $241.93 | $241.74 | 1,900 |
| 12:37 PM | $242.09 | Up $0.34 | $242.09 | $241.75 | 900 |
| 12:36 PM | $241.75 | Down $ -0.10 | $241.75 | $241.67 | 1,100 |
| 12:35 PM | $241.85 | Up $0.09 | $241.85 | $241.76 | 300 |
| 12:34 PM | $241.76 | Up $0.07 | $241.88 | $241.75 | 600 |
| 12:33 PM | $241.69 | Down $ -0.16 | $241.77 | $241.69 | 1,000 |
| 12:32 PM | $241.86 | Down $ -0.19 | $241.92 | $241.77 | 600 |
| 12:31 PM | $242.04 | Up $0.02 | $242.04 | $242.03 | 200 |
| 12:30 PM | $242.02 | Up $0.05 | $242.02 | $241.99 | 200 |
| 12:29 PM | $241.97 | Up $0.24 | $241.97 | $241.73 | 900 |
| 12:28 PM | $241.73 | Up $0.05 | $241.73 | $241.73 | 100 |
| 12:27 PM | $241.68 | Down $ -0.41 | $242.06 | $241.68 | 3,300 |
| 12:26 PM | $242.09 | Up $0.15 | $242.09 | $242.00 | 1,600 |
| 12:25 PM | $241.94 | Up $0.02 | $241.94 | $241.92 | 400 |
| 12:24 PM | $241.92 | Up $0.08 | $241.92 | $241.75 | 1,600 |
| 12:23 PM | $241.84 | Up $0.18 | $241.84 | $241.69 | 1,700 |
| 12:22 PM | $241.66 | Down $ -0.05 | $241.66 | $241.48 | 2,400 |
| 12:21 PM | $241.71 | Up $0.05 | $241.71 | $241.66 | 800 |
| 12:20 PM | $241.66 | Up $0.15 | $241.66 | $241.48 | 600 |
| 12:19 PM | $241.51 | Down $ -0.02 | $241.51 | $241.46 | 1,500 |
| 12:17 PM | $241.53 | Up $0.00 | $241.58 | $241.53 | 400 |
| 12:17 PM | $241.53 | Up $0.00 | $241.58 | $241.53 | 0 |
| 12:16 PM | $241.53 | Up $0.04 | $241.54 | $241.49 | 700 |
| 12:14 PM | $241.49 | Down $ -0.14 | $241.54 | $241.49 | 1,600 |
| 12:14 PM | $241.49 | Up $0.00 | $241.54 | $241.49 | 0 |
| 12:13 PM | $241.63 | Up $0.09 | $241.65 | $241.55 | 2,100 |
| 12:12 PM | $241.54 | Up $0.09 | $241.55 | $241.54 | 200 |
| 12:11 PM | $241.45 | Down $ -0.05 | $241.51 | $241.45 | 600 |
| 12:10 PM | $241.50 | Up $0.18 | $241.50 | $241.27 | 2,000 |
| 12:09 PM | $241.32 | Down $ -0.13 | $241.47 | $241.32 | 1,200 |
| 12:08 PM | $241.45 | Up $0.04 | $241.45 | $241.27 | 1,200 |
| 12:07 PM | $241.41 | Up $0.06 | $241.41 | $241.33 | 900 |
| 12:06 PM | $241.35 | Up $0.16 | $241.35 | $241.24 | 400 |
| 12:05 PM | $241.19 | Down $ -0.06 | $241.33 | $241.19 | 500 |
| 12:04 PM | $241.25 | Down $ -0.15 | $241.39 | $241.25 | 600 |
| 12:03 PM | $241.40 | Up $0.39 | $241.40 | $240.98 | 2,400 |
| 12:02 PM | $241.02 | Down $ -0.03 | $241.05 | $240.99 | 1,700 |
| 12:01 PM | $241.04 | Up $0.19 | $241.08 | $240.85 | 1,500 |
| 12:00 PM | $240.85 | Up $0.01 | $241.00 | $240.84 | 3,400 |
| 11:59 AM | $240.84 | Down $ -0.02 | $240.84 | $240.84 | 100 |
| 11:58 AM | $240.86 | Down $ -0.04 | $241.00 | $240.75 | 900 |
| 11:57 AM | $240.90 | Up $0.05 | $240.90 | $240.88 | 300 |
| 11:56 AM | $240.85 | Up $0.18 | $240.85 | $240.66 | 1,400 |
| 11:55 AM | $240.67 | Up $0.02 | $240.74 | $240.65 | 1,300 |
| 11:54 AM | $240.65 | Down $ -0.08 | $240.77 | $240.65 | 500 |
| 11:53 AM | $240.73 | Down $ -0.17 | $240.81 | $240.73 | 1,600 |
| 11:52 AM | $240.90 | Up $0.08 | $240.90 | $240.82 | 700 |
| 11:51 AM | $240.82 | Up $0.02 | $240.85 | $240.71 | 1,400 |
| 11:50 AM | $240.80 | Up $0.07 | $240.80 | $240.67 | 300 |
| 11:49 AM | $240.73 | Down $ -0.20 | $240.81 | $240.69 | 700 |
| 11:48 AM | $240.93 | Down $ -0.13 | $241.10 | $240.82 | 1,200 |
| 11:47 AM | $241.06 | Down $ -0.12 | $241.11 | $241.06 | 1,200 |
| 11:46 AM | $241.18 | Up $0.03 | $241.18 | $241.12 | 500 |
| 11:45 AM | $241.15 | Down $ -0.11 | $241.26 | $241.06 | 2,800 |
| 11:44 AM | $241.26 | Down $ -0.03 | $241.26 | $241.15 | 1,600 |
| 11:43 AM | $241.30 | Up $0.04 | $241.35 | $241.16 | 2,900 |
| 11:42 AM | $241.25 | Down $ -0.22 | $241.37 | $241.25 | 500 |
| 11:41 AM | $241.47 | Down $ -0.03 | $241.47 | $241.23 | 800 |
| 11:40 AM | $241.50 | Up $0.38 | $241.50 | $241.33 | 900 |
| 11:39 AM | $241.12 | Down $ -0.27 | $241.45 | $241.12 | 1,400 |
| 11:38 AM | $241.39 | Up $0.10 | $241.39 | $241.28 | 900 |
| 11:37 AM | $241.29 | Up $0.06 | $241.29 | $241.17 | 300 |
| 11:36 AM | $241.23 | Down $ -0.05 | $241.43 | $241.23 | 1,800 |
| 11:35 AM | $241.28 | Up $0.29 | $241.28 | $241.03 | 2,300 |
| 11:34 AM | $240.99 | Up $0.30 | $240.99 | $240.77 | 1,000 |
| 11:33 AM | $240.69 | Down $ -0.08 | $240.77 | $240.69 | 1,300 |
| 11:31 AM | $240.77 | Down $ -0.11 | $241.07 | $240.77 | 2,200 |
| 11:31 AM | $240.77 | Up $0.00 | $241.07 | $240.77 | 0 |
| 11:30 AM | $240.88 | Up $0.09 | $241.02 | $240.86 | 1,000 |
| 11:29 AM | $240.79 | Down $ -0.02 | $240.86 | $240.75 | 1,800 |
| 11:28 AM | $240.81 | Down $ -0.02 | $240.89 | $240.80 | 1,100 |
| 11:27 AM | $240.83 | Down $ -0.18 | $241.00 | $240.83 | 200 |
| 11:26 AM | $241.01 | Up $0.38 | $241.01 | $240.82 | 800 |
| 11:25 AM | $240.63 | Down $ -0.08 | $240.78 | $240.63 | 900 |
| 11:24 AM | $240.71 | Down $ -0.02 | $240.71 | $240.61 | 300 |
| 11:23 AM | $240.73 | Up $0.07 | $240.73 | $240.58 | 400 |
| 11:22 AM | $240.66 | Down $ -0.26 | $240.99 | $240.66 | 3,400 |
| 11:21 AM | $240.92 | Down $ -0.08 | $240.93 | $240.82 | 2,200 |
| 11:20 AM | $241.00 | Up $0.14 | $241.00 | $240.85 | 4,200 |
| 11:19 AM | $240.86 | Up $0.21 | $240.86 | $240.55 | 2,300 |
| 11:18 AM | $240.65 | Up $0.09 | $240.65 | $240.56 | 900 |
| 11:17 AM | $240.56 | Down $ -0.08 | $240.64 | $240.56 | 700 |
| 11:16 AM | $240.64 | Up $0.14 | $240.64 | $240.50 | 900 |
| 11:15 AM | $240.50 | Up $0.38 | $240.50 | $240.20 | 1,000 |
| 11:14 AM | $240.12 | Down $ -0.20 | $240.33 | $240.12 | 1,000 |
| 11:13 AM | $240.32 | Down $ -0.07 | $240.32 | $240.21 | 300 |
| 11:11 AM | $240.39 | Up $0.45 | $240.39 | $240.14 | 600 |
| 11:11 AM | $240.39 | Up $0.00 | $240.39 | $240.14 | 0 |
| 11:10 AM | $239.94 | Down $ -0.47 | $240.32 | $239.94 | 1,100 |
| 11:09 AM | $240.42 | Up $0.23 | $240.42 | $240.12 | 1,800 |
| 11:08 AM | $240.18 | Up $0.18 | $240.23 | $240.00 | 1,000 |
| 11:07 AM | $240.00 | Down $ -0.04 | $240.14 | $239.87 | 1,400 |
| 11:06 AM | $240.05 | Down $ -0.07 | $240.05 | $239.94 | 400 |
| 11:05 AM | $240.11 | Up $0.08 | $240.11 | $239.96 | 1,900 |
| 11:04 AM | $240.03 | Up $0.15 | $240.17 | $239.90 | 1,400 |
| 11:03 AM | $239.88 | Down $ -0.16 | $240.00 | $239.88 | 700 |
| 11:02 AM | $240.05 | Down $ -0.06 | $240.14 | $240.00 | 1,100 |
| 11:01 AM | $240.10 | Up $0.06 | $240.15 | $239.98 | 1,500 |
| 11:00 AM | $240.04 | Up $0.18 | $240.09 | $239.83 | 2,200 |
| 10:59 AM | $239.86 | Down $ -0.07 | $239.93 | $239.86 | 300 |
| 10:58 AM | $239.93 | Up $0.00 | $240.04 | $239.82 | 1,400 |
| 10:57 AM | $239.93 | Down $ -0.03 | $240.12 | $239.93 | 2,400 |
| 10:56 AM | $239.96 | Down $ -0.07 | $239.98 | $239.86 | 1,100 |
| 10:55 AM | $240.03 | Up $0.25 | $240.07 | $239.80 | 2,600 |
| 10:54 AM | $239.78 | Up $0.06 | $239.78 | $239.62 | 800 |
| 10:53 AM | $239.72 | Up $0.01 | $239.78 | $239.69 | 1,600 |
| 10:52 AM | $239.71 | Down $ -0.04 | $239.78 | $239.63 | 1,700 |
| 10:51 AM | $239.75 | Down $ -0.25 | $239.98 | $239.75 | 1,100 |
| 10:50 AM | $240.00 | Down $ -0.06 | $240.10 | $239.95 | 2,700 |
| 10:49 AM | $240.06 | Up $0.03 | $240.06 | $240.05 | 200 |
| 10:48 AM | $240.03 | Down $ -0.17 | $240.26 | $240.03 | 1,200 |
| 10:47 AM | $240.20 | Down $ -0.17 | $240.31 | $240.18 | 1,100 |
| 10:46 AM | $240.37 | Down $ -0.13 | $240.46 | $240.37 | 1,100 |
| 10:45 AM | $240.50 | Up $0.11 | $240.64 | $240.25 | 1,500 |
| 10:44 AM | $240.39 | Up $0.14 | $240.41 | $240.30 | 800 |
| 10:43 AM | $240.25 | Down $ -0.01 | $240.37 | $240.23 | 400 |
| 10:42 AM | $240.26 | Up $0.05 | $240.32 | $240.11 | 2,800 |
| 10:41 AM | $240.21 | Up $0.14 | $240.21 | $240.05 | 3,700 |
| 10:40 AM | $240.08 | Up $0.02 | $240.08 | $239.96 | 3,100 |
| 10:39 AM | $240.05 | Down $ -0.04 | $240.05 | $240.05 | 300 |
| 10:38 AM | $240.09 | Up $0.09 | $240.17 | $240.08 | 2,900 |
| 10:37 AM | $240.00 | Up $0.43 | $240.00 | $239.60 | 9,400 |
| 10:36 AM | $239.57 | Up $0.07 | $239.69 | $239.57 | 800 |
| 10:35 AM | $239.50 | Down $ -0.18 | $239.66 | $239.50 | 1,100 |
| 10:34 AM | $239.68 | Up $0.01 | $239.68 | $239.65 | 200 |
| 10:33 AM | $239.67 | Up $0.01 | $239.68 | $239.55 | 1,000 |
| 10:32 AM | $239.66 | Up $0.27 | $239.90 | $239.66 | 1,700 |
| 10:31 AM | $239.39 | Down $ -0.06 | $239.62 | $239.39 | 2,300 |
| 10:30 AM | $239.45 | Up $0.23 | $239.45 | $239.21 | 1,200 |
| 10:29 AM | $239.22 | Up $0.16 | $239.22 | $239.14 | 500 |
| 10:28 AM | $239.06 | Up $0.02 | $239.06 | $239.00 | 500 |
| 10:27 AM | $239.04 | Up $0.08 | $239.14 | $239.00 | 1,400 |
| 10:26 AM | $238.96 | Down $ -0.26 | $239.01 | $238.88 | 900 |
| 10:25 AM | $239.22 | Up $0.34 | $239.22 | $238.94 | 700 |
| 10:23 AM | $238.88 | Up $0.20 | $238.88 | $238.88 | 100 |
| 10:23 AM | $238.88 | Up $0.00 | $238.88 | $238.88 | 0 |
| 10:22 AM | $238.68 | Up $0.19 | $238.68 | $238.49 | 8,800 |
| 10:21 AM | $238.49 | Down $ -0.01 | $238.50 | $238.27 | 1,400 |
| 10:20 AM | $238.50 | Up $0.33 | $238.50 | $238.45 | 6,800 |
| 10:19 AM | $238.17 | Down $ -0.24 | $238.30 | $238.17 | 900 |
| 10:18 AM | $238.41 | Up $0.45 | $238.44 | $238.14 | 3,100 |
| 10:17 AM | $237.96 | Down $ -0.27 | $238.20 | $237.96 | 400 |
| 10:16 AM | $238.23 | Up $0.26 | $238.23 | $237.73 | 3,900 |
| 10:15 AM | $237.97 | Up $0.46 | $237.97 | $237.77 | 1,600 |
| 10:14 AM | $237.51 | Down $ -0.34 | $237.66 | $237.51 | 800 |
| 10:13 AM | $237.85 | Up $0.56 | $237.85 | $237.40 | 5,800 |
| 10:12 AM | $237.29 | Up $0.04 | $237.48 | $237.09 | 2,900 |
| 10:11 AM | $237.25 | Up $0.26 | $237.25 | $237.14 | 1,400 |
| 10:10 AM | $236.99 | Up $0.00 | $237.12 | $236.80 | 1,100 |
| 10:09 AM | $236.99 | Up $0.15 | $237.05 | $236.84 | 1,700 |
| 10:08 AM | $236.84 | Down $ -0.09 | $237.06 | $236.84 | 900 |
| 10:07 AM | $236.93 | Up $0.23 | $237.00 | $236.72 | 2,500 |
| 10:06 AM | $236.70 | Down $ -0.30 | $236.98 | $236.70 | 600 |
| 10:05 AM | $237.00 | Up $0.29 | $237.00 | $236.70 | 800 |
| 10:04 AM | $236.71 | Down $ -0.29 | $236.90 | $236.70 | 500 |
| 10:03 AM | $237.00 | Up $0.15 | $237.00 | $237.00 | 200 |
| 10:02 AM | $236.85 | Up $0.27 | $236.98 | $236.48 | 1,800 |
| 10:01 AM | $236.58 | Up $0.19 | $236.77 | $236.40 | 1,200 |
| 10:00 AM | $236.39 | Down $ -0.61 | $236.93 | $236.38 | 2,200 |
| 09:59 AM | $237.00 | Down $ -0.31 | $237.14 | $237.00 | 2,200 |
| 09:58 AM | $237.31 | Up $0.10 | $237.31 | $237.15 | 200 |
| 09:57 AM | $237.21 | Down $ -0.05 | $237.45 | $237.18 | 4,500 |
| 09:56 AM | $237.26 | Up $0.04 | $237.26 | $237.08 | 800 |
| 09:55 AM | $237.22 | Down $ -0.10 | $237.43 | $237.22 | 2,400 |
| 09:54 AM | $237.32 | Up $0.22 | $237.32 | $237.27 | 1,500 |
| 09:53 AM | $237.10 | Up $0.02 | $237.14 | $236.88 | 1,700 |
| 09:52 AM | $237.08 | Down $ -0.09 | $237.17 | $236.58 | 4,300 |
| 09:51 AM | $237.17 | Up $0.21 | $237.17 | $237.04 | 2,700 |
| 09:50 AM | $236.96 | Down $ -0.44 | $237.34 | $236.95 | 3,100 |
| 09:49 AM | $237.40 | Up $0.06 | $237.52 | $237.38 | 1,400 |
| 09:48 AM | $237.34 | Down $ -0.11 | $237.48 | $237.30 | 600 |
| 09:47 AM | $237.45 | Up $0.35 | $237.45 | $237.20 | 1,600 |
| 09:46 AM | $237.10 | Down $ -0.23 | $237.30 | $237.08 | 1,100 |
| 09:45 AM | $237.33 | Down $ -0.01 | $237.60 | $237.33 | 4,800 |
| 09:44 AM | $237.34 | Up $0.22 | $237.50 | $237.16 | 1,200 |
| 09:43 AM | $237.12 | Up $0.12 | $237.48 | $237.00 | 3,100 |
| 09:42 AM | $237.00 | Down $ -0.01 | $237.00 | $236.63 | 2,300 |
| 09:41 AM | $237.01 | Down $ -0.33 | $237.38 | $237.01 | 1,000 |
| 09:40 AM | $237.34 | Up $0.57 | $237.38 | $236.87 | 2,500 |
| 09:39 AM | $236.77 | Up $0.04 | $236.99 | $236.77 | 200 |
| 09:38 AM | $236.73 | Down $ -0.27 | $236.90 | $236.73 | 500 |
| 09:37 AM | $237.00 | Up $0.00 | $237.06 | $237.00 | 600 |
| 09:36 AM | $237.00 | Up $0.15 | $237.38 | $237.00 | 1,000 |
| 09:35 AM | $236.85 | Up $0.44 | $237.25 | $236.72 | 1,300 |
| 09:34 AM | $236.41 | Down $ -0.48 | $236.41 | $236.41 | 100 |
| 09:33 AM | $236.89 | Up $0.31 | $237.26 | $236.89 | 2,300 |
| 09:32 AM | $236.58 | Up $0.58 | $237.00 | $236.17 | 3,400 |
| 09:31 AM | $236.00 | Down $ -0.07 | $236.45 | $236.00 | 1,600 |
| 09:30 AM | $236.07 | Up $2.19 | $236.37 | $235.94 | 8,200 |
| Previous close | $233.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $243.03 | $240.92 | $244.18 | $240.84 | 588,900 |
| 25/11/2025 | $233.88 | $234.30 | $235.50 | $233.80 | 1,028,800 |
| 24/11/2025 | $234.70 | $233.02 | $234.95 | $231.53 | 2,300,800 |
| 21/11/2025 | $225.52 | $226.69 | $226.91 | $224.06 | 591,500 |
| 20/11/2025 | $223.70 | $228.90 | $229.50 | $223.48 | 525,900 |
| 19/11/2025 | $235.86 | $235.25 | $237.33 | $233.83 | 549,600 |
| 18/11/2025 | $232.84 | $232.48 | $235.00 | $232.12 | 616,300 |
| 17/11/2025 | $231.64 | $235.77 | $236.38 | $230.45 | 1,023,800 |
| 14/11/2025 | $236.02 | $236.64 | $237.36 | $235.41 | 453,500 |
| 13/11/2025 | $236.66 | $238.86 | $240.05 | $235.11 | 682,100 |
| 12/11/2025 | $242.45 | $243.37 | $244.39 | $242.37 | 680,600 |
| 11/11/2025 | $235.05 | $234.07 | $235.96 | $233.81 | 466,900 |
| 10/11/2025 | $235.44 | $232.99 | $236.99 | $232.30 | 478,300 |
| 06/11/2025 | $225.05 | $227.57 | $228.03 | $224.91 | 580,300 |
| 05/11/2025 | $225.42 | $225.67 | $226.45 | $224.87 | 861,400 |
| 04/11/2025 | $219.74 | $224.58 | $224.70 | $219.56 | 764,400 |
| 03/11/2025 | $228.35 | $226.31 | $228.47 | $225.82 | 781,700 |
| 31/10/2025 | $225.58 | $224.17 | $226.58 | $223.60 | 563,000 |
| 30/10/2025 | $227.54 | $226.39 | $229.35 | $225.15 | 911,100 |
| 29/10/2025 | $218.88 | $219.71 | $220.86 | $217.39 | 727,600 |
| 28/10/2025 | $218.48 | $217.11 | $219.10 | $216.91 | 364,700 |
| 27/10/2025 | $217.08 | $217.12 | $218.10 | $215.26 | 1,095,500 |
| 24/10/2025 | $228.58 | $229.71 | $230.91 | $227.26 | 356,100 |
| 23/10/2025 | $230.15 | $230.63 | $231.75 | $229.58 | 413,400 |
| 22/10/2025 | $228.17 | $225.98 | $229.64 | $225.28 | 551,200 |
| 21/10/2025 | $228.46 | $226.23 | $230.15 | $224.83 | 671,700 |
| 20/10/2025 | $250.46 | $249.16 | $251.26 | $248.29 | 365,900 |
| 17/10/2025 | $244.41 | $240.12 | $246.30 | $239.54 | 566,900 |
| 16/10/2025 | $260.70 | $260.49 | $262.76 | $258.64 | 708,100 |
| 15/10/2025 | $251.12 | $249.45 | $251.67 | $248.53 | 529,000 |
Graphs are not available, please refer to the detailed table