Find a quote
AGNICO EAGLE MINES LIMITED
235.39 Up 3.14 (1.33 %)
Delayed : 2026/08/06 17:00:00
- Previous close $232.25
- Opening $229.84
- Today High $236.82
- Today Low $227.92
- Price Bid $235.00
- Price Ask $235.00
- 52 Weeks High $348.94
- 52 Weeks Low $180.26
- Size Bid 1
- Size Ask 1
- Volume 1,762,741
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $235.39 | Down $ -0.18 | $235.39 | $235.39 | 428,900 |
| 03:59 PM | $235.57 | Up $0.17 | $235.62 | $235.37 | 28,600 |
| 03:58 PM | $235.40 | Up $0.13 | $235.50 | $235.14 | 22,900 |
| 03:57 PM | $235.27 | Up $0.26 | $235.27 | $234.89 | 11,700 |
| 03:56 PM | $235.01 | Down $ -0.05 | $235.27 | $234.97 | 9,600 |
| 03:55 PM | $235.06 | Down $ -0.28 | $235.34 | $234.84 | 14,200 |
| 03:54 PM | $235.34 | Down $ -0.10 | $235.68 | $235.28 | 7,300 |
| 03:53 PM | $235.44 | Up $0.39 | $235.44 | $235.00 | 12,200 |
| 03:52 PM | $235.05 | Down $ -0.04 | $235.20 | $235.02 | 4,800 |
| 03:51 PM | $235.09 | Up $0.17 | $235.18 | $234.95 | 5,000 |
| 03:50 PM | $234.92 | Up $0.41 | $235.25 | $234.56 | 7,400 |
| 03:49 PM | $234.51 | Up $0.01 | $234.51 | $234.34 | 5,100 |
| 03:48 PM | $234.50 | Up $0.07 | $234.57 | $234.33 | 3,900 |
| 03:47 PM | $234.43 | Up $0.08 | $234.58 | $234.37 | 3,200 |
| 03:46 PM | $234.35 | Down $ -0.48 | $234.86 | $234.35 | 6,200 |
| 03:45 PM | $234.83 | Up $0.48 | $234.83 | $234.44 | 1,600 |
| 03:44 PM | $234.35 | Up $0.02 | $234.43 | $234.21 | 4,100 |
| 03:43 PM | $234.33 | Up $0.01 | $234.43 | $234.18 | 5,100 |
| 03:42 PM | $234.32 | Down $ -0.49 | $234.72 | $234.32 | 4,300 |
| 03:41 PM | $234.81 | Down $ -0.22 | $235.04 | $234.81 | 4,400 |
| 03:40 PM | $235.03 | Up $0.15 | $235.03 | $234.85 | 4,000 |
| 03:39 PM | $234.88 | Down $ -0.28 | $235.09 | $234.82 | 16,000 |
| 03:38 PM | $235.16 | Up $0.11 | $235.17 | $235.00 | 12,800 |
| 03:37 PM | $235.05 | Down $ -0.02 | $235.13 | $235.05 | 1,700 |
| 03:36 PM | $235.07 | Down $ -0.25 | $235.24 | $235.01 | 5,500 |
| 03:35 PM | $235.32 | Down $ -0.11 | $235.33 | $235.15 | 2,300 |
| 03:34 PM | $235.43 | Up $0.16 | $235.65 | $235.23 | 2,500 |
| 03:33 PM | $235.27 | Up $0.12 | $235.27 | $235.00 | 5,900 |
| 03:32 PM | $235.15 | Down $ -0.09 | $235.34 | $235.14 | 1,500 |
| 03:31 PM | $235.24 | Up $0.02 | $235.32 | $235.14 | 2,400 |
| 03:30 PM | $235.22 | Down $ -0.14 | $235.43 | $235.05 | 7,700 |
| 03:29 PM | $235.36 | Down $ -0.05 | $235.42 | $235.26 | 2,100 |
| 03:28 PM | $235.41 | Down $ -0.25 | $235.50 | $235.16 | 3,600 |
| 03:27 PM | $235.66 | Down $ -0.21 | $235.93 | $235.59 | 4,300 |
| 03:26 PM | $235.87 | Down $ -0.33 | $236.23 | $235.76 | 4,100 |
| 03:25 PM | $236.20 | Up $0.26 | $236.20 | $235.80 | 12,400 |
| 03:24 PM | $235.94 | Down $ -0.35 | $236.31 | $235.94 | 5,400 |
| 03:23 PM | $236.29 | Up $0.08 | $236.31 | $236.26 | 500 |
| 03:22 PM | $236.21 | Down $ -0.34 | $236.60 | $236.21 | 5,300 |
| 03:21 PM | $236.55 | Down $ -0.11 | $236.82 | $236.51 | 3,300 |
| 03:20 PM | $236.66 | Up $0.26 | $236.80 | $236.43 | 5,400 |
| 03:19 PM | $236.40 | Up $0.31 | $236.42 | $236.18 | 7,700 |
| 03:18 PM | $236.09 | Down $ -0.16 | $236.25 | $236.09 | 2,200 |
| 03:17 PM | $236.25 | Down $ -0.04 | $236.29 | $236.01 | 13,200 |
| 03:16 PM | $236.29 | Up $0.04 | $236.29 | $236.14 | 4,300 |
| 03:15 PM | $236.25 | Up $0.06 | $236.25 | $236.13 | 2,300 |
| 03:14 PM | $236.19 | Down $ -0.03 | $236.19 | $236.12 | 2,600 |
| 03:13 PM | $236.22 | Down $ -0.11 | $236.36 | $236.15 | 5,200 |
| 03:12 PM | $236.33 | Up $0.04 | $236.34 | $236.28 | 500 |
| 03:11 PM | $236.28 | Down $ -0.02 | $236.37 | $236.25 | 1,400 |
| 03:10 PM | $236.30 | Up $0.09 | $236.42 | $236.18 | 2,300 |
| 03:09 PM | $236.21 | Up $0.19 | $236.21 | $236.02 | 2,300 |
| 03:08 PM | $236.02 | Down $ -0.04 | $236.02 | $235.95 | 500 |
| 03:07 PM | $236.06 | Up $0.06 | $236.12 | $235.93 | 3,500 |
| 03:06 PM | $236.01 | Up $0.01 | $236.03 | $235.93 | 900 |
| 03:05 PM | $235.99 | Down $0.00 | $236.13 | $235.93 | 1,800 |
| 03:04 PM | $236.00 | Up $0.31 | $236.00 | $235.79 | 900 |
| 03:03 PM | $235.69 | Down $ -0.10 | $235.79 | $235.69 | 1,900 |
| 03:02 PM | $235.79 | Down $ -0.13 | $236.08 | $235.79 | 2,600 |
| 03:01 PM | $235.92 | Up $0.29 | $235.92 | $235.66 | 2,300 |
| 03:00 PM | $235.63 | Up $0.12 | $235.64 | $235.55 | 1,000 |
| 02:58 PM | $235.51 | Down $ -0.06 | $235.52 | $235.47 | 400 |
| 02:58 PM | $235.51 | Up $0.00 | $235.52 | $235.47 | 0 |
| 02:57 PM | $235.57 | Up $0.08 | $235.57 | $235.41 | 4,000 |
| 02:56 PM | $235.49 | Up $0.16 | $235.49 | $235.40 | 2,400 |
| 02:55 PM | $235.33 | Down $ -0.07 | $235.46 | $235.33 | 6,800 |
| 02:54 PM | $235.40 | Down $ -0.01 | $235.45 | $235.35 | 7,200 |
| 02:53 PM | $235.41 | Down $ -0.05 | $235.43 | $235.36 | 2,800 |
| 02:52 PM | $235.46 | Up $0.02 | $235.46 | $235.40 | 1,100 |
| 02:50 PM | $235.44 | Up $0.03 | $235.49 | $235.35 | 6,900 |
| 02:50 PM | $235.44 | Up $0.00 | $235.49 | $235.35 | 0 |
| 02:49 PM | $235.41 | Down $ -0.06 | $235.41 | $235.37 | 200 |
| 02:48 PM | $235.46 | Down $ -0.12 | $235.65 | $235.46 | 5,500 |
| 02:47 PM | $235.58 | Up $0.12 | $235.58 | $235.48 | 1,500 |
| 02:46 PM | $235.46 | Up $0.14 | $235.46 | $235.41 | 500 |
| 02:45 PM | $235.32 | Up $0.09 | $235.39 | $235.22 | 8,000 |
| 02:44 PM | $235.23 | Down $ -0.03 | $235.26 | $235.16 | 2,600 |
| 02:43 PM | $235.26 | Up $0.07 | $235.26 | $235.21 | 1,200 |
| 02:42 PM | $235.19 | Down $ -0.18 | $235.45 | $235.19 | 4,500 |
| 02:41 PM | $235.37 | Down $ -0.10 | $235.46 | $235.37 | 6,300 |
| 02:40 PM | $235.47 | Up $0.03 | $235.47 | $235.42 | 1,000 |
| 02:39 PM | $235.44 | Up $0.05 | $235.44 | $235.33 | 2,800 |
| 02:38 PM | $235.39 | Down $ -0.01 | $235.43 | $235.39 | 1,600 |
| 02:37 PM | $235.40 | Down $ -0.03 | $235.41 | $235.35 | 2,100 |
| 02:36 PM | $235.43 | Up $0.06 | $235.49 | $235.39 | 1,800 |
| 02:35 PM | $235.38 | Up $0.10 | $235.45 | $235.36 | 700 |
| 02:34 PM | $235.27 | Up $0.10 | $235.27 | $235.01 | 1,500 |
| 02:33 PM | $235.17 | Down $ -0.07 | $235.20 | $235.05 | 1,500 |
| 02:32 PM | $235.24 | Down $ -0.22 | $235.51 | $235.24 | 2,500 |
| 02:31 PM | $235.46 | Up $0.09 | $235.53 | $235.40 | 1,500 |
| 02:30 PM | $235.37 | Down $ -0.20 | $235.42 | $235.37 | 1,500 |
| 02:29 PM | $235.57 | Up $0.03 | $235.57 | $235.42 | 1,100 |
| 02:28 PM | $235.54 | Up $0.08 | $235.54 | $235.48 | 500 |
| 02:27 PM | $235.46 | Up $0.15 | $235.47 | $235.31 | 1,800 |
| 02:26 PM | $235.31 | Up $0.02 | $235.31 | $235.23 | 800 |
| 02:25 PM | $235.29 | Up $0.00 | $235.29 | $235.29 | 200 |
| 02:24 PM | $235.29 | Up $0.14 | $235.29 | $235.15 | 900 |
| 02:23 PM | $235.15 | Up $0.05 | $235.19 | $235.07 | 900 |
| 02:22 PM | $235.10 | Down $ -0.16 | $235.30 | $234.99 | 3,200 |
| 02:21 PM | $235.26 | Down $ -0.01 | $235.33 | $235.26 | 900 |
| 02:20 PM | $235.27 | Up $0.03 | $235.27 | $235.15 | 1,400 |
| 02:19 PM | $235.24 | Up $0.08 | $235.29 | $235.19 | 1,100 |
| 02:18 PM | $235.16 | Up $0.01 | $235.16 | $235.16 | 200 |
| 02:17 PM | $235.15 | Up $0.07 | $235.20 | $235.05 | 6,300 |
| 02:16 PM | $235.08 | Up $0.14 | $235.08 | $234.76 | 14,100 |
| 02:14 PM | $234.94 | Down $ -0.10 | $235.01 | $234.94 | 500 |
| 02:14 PM | $234.94 | Up $0.00 | $235.01 | $234.94 | 0 |
| 02:12 PM | $235.04 | Up $0.09 | $235.04 | $234.98 | 1,900 |
| 02:12 PM | $235.04 | Up $0.00 | $235.04 | $234.98 | 0 |
| 02:11 PM | $234.95 | Down $ -0.30 | $235.29 | $234.95 | 3,900 |
| 02:10 PM | $235.25 | Up $0.05 | $235.32 | $235.20 | 1,100 |
| 02:09 PM | $235.20 | Up $0.32 | $235.20 | $234.90 | 5,500 |
| 02:08 PM | $234.88 | Down $ -0.02 | $234.98 | $234.88 | 3,800 |
| 02:06 PM | $234.90 | Up $0.04 | $234.95 | $234.81 | 3,700 |
| 02:06 PM | $234.90 | Up $0.00 | $234.95 | $234.81 | 0 |
| 02:05 PM | $234.86 | Up $0.09 | $234.87 | $234.80 | 4,100 |
| 02:04 PM | $234.78 | Up $0.06 | $234.79 | $234.72 | 900 |
| 02:03 PM | $234.72 | Down $ -0.06 | $234.73 | $234.58 | 4,600 |
| 02:02 PM | $234.78 | Down $ -0.06 | $234.88 | $234.78 | 4,500 |
| 02:01 PM | $234.84 | Down $ -0.13 | $234.91 | $234.84 | 700 |
| 02:00 PM | $234.97 | Up $0.03 | $235.01 | $234.91 | 1,100 |
| 01:59 PM | $234.94 | Up $0.02 | $234.94 | $234.90 | 600 |
| 01:57 PM | $234.92 | Up $0.00 | $234.92 | $234.86 | 1,100 |
| 01:57 PM | $234.92 | Up $0.00 | $234.92 | $234.86 | 0 |
| 01:56 PM | $234.92 | Up $0.06 | $234.92 | $234.92 | 200 |
| 01:55 PM | $234.86 | Down $ -0.04 | $234.87 | $234.86 | 700 |
| 01:54 PM | $234.90 | Down $ -0.17 | $235.10 | $234.89 | 5,600 |
| 01:53 PM | $235.07 | Up $0.09 | $235.07 | $235.00 | 800 |
| 01:52 PM | $234.98 | Up $0.11 | $234.98 | $234.86 | 1,700 |
| 01:51 PM | $234.87 | Up $0.15 | $234.87 | $234.79 | 1,800 |
| 01:50 PM | $234.72 | Up $0.20 | $234.73 | $234.60 | 1,900 |
| 01:49 PM | $234.52 | Down $ -0.05 | $234.66 | $234.52 | 1,200 |
| 01:48 PM | $234.57 | Down $ -0.02 | $234.60 | $234.57 | 600 |
| 01:47 PM | $234.59 | Up $0.01 | $234.59 | $234.52 | 900 |
| 01:46 PM | $234.58 | Down $ -0.09 | $234.66 | $234.50 | 6,500 |
| 01:45 PM | $234.67 | Up $0.03 | $234.75 | $234.61 | 2,100 |
| 01:44 PM | $234.64 | Down $ -0.19 | $234.73 | $234.64 | 2,700 |
| 01:43 PM | $234.83 | Down $ -0.01 | $234.84 | $234.83 | 300 |
| 01:42 PM | $234.84 | Up $0.07 | $234.84 | $234.72 | 2,800 |
| 01:41 PM | $234.77 | Down $ -0.05 | $234.77 | $234.73 | 1,500 |
| 01:40 PM | $234.82 | Up $0.02 | $234.83 | $234.69 | 1,000 |
| 01:39 PM | $234.80 | Up $0.00 | $234.96 | $234.80 | 1,200 |
| 01:38 PM | $234.80 | Down $ -0.05 | $234.97 | $234.80 | 900 |
| 01:37 PM | $234.85 | Up $0.00 | $234.85 | $234.65 | 2,300 |
| 01:36 PM | $234.85 | Up $0.09 | $234.90 | $234.84 | 1,900 |
| 01:35 PM | $234.77 | Up $0.04 | $234.83 | $234.69 | 900 |
| 01:34 PM | $234.72 | Up $0.29 | $234.72 | $234.58 | 4,500 |
| 01:33 PM | $234.43 | Down $ -0.14 | $234.50 | $234.43 | 1,300 |
| 01:32 PM | $234.57 | Up $0.15 | $234.67 | $234.40 | 2,800 |
| 01:30 PM | $234.42 | Down $ -0.14 | $234.42 | $234.28 | 1,500 |
| 01:30 PM | $234.42 | Up $0.00 | $234.42 | $234.28 | 0 |
| 01:29 PM | $234.56 | Up $0.21 | $234.56 | $234.33 | 1,800 |
| 01:28 PM | $234.35 | Up $0.07 | $234.35 | $234.25 | 900 |
| 01:26 PM | $234.28 | Up $0.08 | $234.28 | $234.11 | 1,500 |
| 01:26 PM | $234.28 | Up $0.00 | $234.28 | $234.11 | 0 |
| 01:25 PM | $234.20 | Up $0.20 | $234.30 | $234.09 | 2,200 |
| 01:24 PM | $234.00 | Down $ -0.13 | $234.13 | $234.00 | 200 |
| 01:23 PM | $234.13 | Down $ -0.07 | $234.29 | $234.13 | 1,300 |
| 01:22 PM | $234.20 | Down $ -0.13 | $234.21 | $234.11 | 500 |
| 01:21 PM | $234.33 | Down $ -0.29 | $234.62 | $234.33 | 600 |
| 01:20 PM | $234.62 | Up $0.11 | $234.62 | $234.59 | 300 |
| 01:19 PM | $234.51 | Up $0.03 | $234.51 | $234.31 | 1,400 |
| 01:18 PM | $234.48 | Up $0.30 | $234.49 | $234.12 | 3,600 |
| 01:17 PM | $234.18 | Down $ -0.17 | $234.30 | $234.18 | 400 |
| 01:15 PM | $234.35 | Down $ -0.49 | $235.00 | $234.35 | 6,500 |
| 01:15 PM | $234.35 | Up $0.00 | $235.00 | $234.35 | 0 |
| 01:14 PM | $234.84 | Up $0.01 | $234.96 | $234.68 | 1,800 |
| 01:13 PM | $234.83 | Down $ -0.04 | $234.85 | $234.83 | 200 |
| 01:12 PM | $234.87 | Down $ -0.06 | $234.93 | $234.71 | 1,600 |
| 01:11 PM | $234.93 | Up $0.04 | $234.93 | $234.65 | 2,300 |
| 01:10 PM | $234.89 | Up $0.03 | $234.89 | $234.87 | 1,100 |
| 01:09 PM | $234.86 | Up $0.35 | $234.86 | $234.61 | 2,000 |
| 01:08 PM | $234.51 | Down $ -0.36 | $234.81 | $234.51 | 1,500 |
| 01:07 PM | $234.87 | Up $0.02 | $234.87 | $234.65 | 2,200 |
| 01:06 PM | $234.85 | Up $0.06 | $234.85 | $234.85 | 200 |
| 01:05 PM | $234.79 | Up $0.03 | $234.79 | $234.62 | 2,000 |
| 01:04 PM | $234.76 | Up $0.09 | $234.92 | $234.74 | 1,300 |
| 01:03 PM | $234.67 | Up $0.17 | $234.67 | $234.57 | 500 |
| 01:02 PM | $234.50 | Up $0.00 | $234.50 | $234.39 | 2,600 |
| 01:01 PM | $234.50 | Up $0.08 | $234.50 | $234.44 | 300 |
| 01:00 PM | $234.42 | Down $ -0.12 | $234.54 | $234.36 | 2,200 |
| 12:58 PM | $234.54 | Up $0.01 | $234.54 | $234.35 | 1,500 |
| 12:58 PM | $234.54 | Up $0.00 | $234.54 | $234.35 | 0 |
| 12:57 PM | $234.53 | Up $0.20 | $234.53 | $234.38 | 1,200 |
| 12:56 PM | $234.33 | Down $ -0.02 | $234.40 | $234.33 | 300 |
| 12:55 PM | $234.35 | Up $0.29 | $234.35 | $234.00 | 2,100 |
| 12:54 PM | $234.06 | Up $0.22 | $234.06 | $233.88 | 1,500 |
| 12:53 PM | $233.84 | Down $ -0.16 | $234.00 | $233.76 | 1,800 |
| 12:52 PM | $234.00 | Up $0.30 | $234.00 | $233.69 | 1,300 |
| 12:51 PM | $233.70 | Up $0.13 | $233.70 | $233.59 | 500 |
| 12:50 PM | $233.57 | Down $ -0.03 | $233.77 | $233.57 | 1,000 |
| 12:49 PM | $233.60 | Up $0.06 | $233.72 | $233.54 | 1,500 |
| 12:47 PM | $233.54 | Up $0.13 | $233.54 | $233.51 | 300 |
| 12:47 PM | $233.54 | Up $0.00 | $233.54 | $233.51 | 0 |
| 12:46 PM | $233.41 | Down $ -0.09 | $233.50 | $233.32 | 2,400 |
| 12:45 PM | $233.50 | Up $0.01 | $233.58 | $233.39 | 2,100 |
| 12:44 PM | $233.49 | Up $0.16 | $233.49 | $233.32 | 1,600 |
| 12:43 PM | $233.33 | Down $ -0.31 | $233.62 | $233.32 | 2,500 |
| 12:42 PM | $233.64 | Up $0.18 | $233.66 | $233.54 | 3,200 |
| 12:41 PM | $233.46 | Down $ -0.08 | $233.46 | $233.41 | 1,700 |
| 12:40 PM | $233.54 | Up $0.10 | $233.56 | $233.53 | 800 |
| 12:39 PM | $233.44 | Down $ -0.06 | $233.51 | $233.29 | 2,500 |
| 12:38 PM | $233.51 | Up $0.22 | $233.54 | $233.39 | 2,300 |
| 12:37 PM | $233.29 | Up $0.10 | $233.36 | $233.29 | 600 |
| 12:36 PM | $233.18 | Down $ -0.05 | $233.30 | $233.06 | 2,000 |
| 12:35 PM | $233.23 | Up $0.12 | $233.23 | $233.23 | 500 |
| 12:34 PM | $233.11 | Up $0.18 | $233.11 | $232.97 | 1,200 |
| 12:33 PM | $232.93 | Down $ -0.02 | $232.98 | $232.83 | 1,700 |
| 12:32 PM | $232.95 | Up $0.20 | $232.95 | $232.82 | 700 |
| 12:31 PM | $232.75 | Up $0.06 | $232.75 | $232.65 | 700 |
| 12:30 PM | $232.69 | Up $0.47 | $232.69 | $232.30 | 2,500 |
| 12:29 PM | $232.22 | Up $0.06 | $232.26 | $232.18 | 1,000 |
| 12:28 PM | $232.16 | Up $0.19 | $232.19 | $231.99 | 2,400 |
| 12:27 PM | $231.98 | Up $0.09 | $231.98 | $231.87 | 300 |
| 12:26 PM | $231.89 | Up $0.00 | $231.91 | $231.84 | 400 |
| 12:25 PM | $231.89 | Up $0.24 | $231.89 | $231.63 | 1,700 |
| 12:24 PM | $231.65 | Up $0.13 | $231.77 | $231.44 | 3,200 |
| 12:23 PM | $231.52 | Up $0.03 | $231.61 | $231.20 | 1,400 |
| 12:22 PM | $231.49 | Down $ -0.21 | $231.72 | $231.49 | 1,500 |
| 12:21 PM | $231.70 | Up $0.37 | $231.70 | $231.41 | 1,700 |
| 12:20 PM | $231.33 | Down $ -0.17 | $231.40 | $231.11 | 4,800 |
| 12:19 PM | $231.50 | Down $ -0.22 | $231.60 | $231.26 | 2,100 |
| 12:18 PM | $231.72 | Up $0.24 | $231.78 | $231.49 | 9,900 |
| 12:17 PM | $231.48 | Down $ -0.20 | $231.72 | $231.35 | 18,800 |
| 12:16 PM | $231.68 | Down $ -0.14 | $231.89 | $231.56 | 14,900 |
| 12:15 PM | $231.82 | Up $0.12 | $231.84 | $231.65 | 1,900 |
| 12:14 PM | $231.70 | Up $0.05 | $231.70 | $231.37 | 16,100 |
| 12:13 PM | $231.65 | Down $ -0.13 | $231.88 | $231.54 | 5,500 |
| 12:12 PM | $231.79 | Down $ -0.18 | $231.89 | $231.79 | 2,900 |
| 12:11 PM | $231.96 | Down $ -0.03 | $231.96 | $231.77 | 1,100 |
| 12:10 PM | $231.99 | Up $0.27 | $231.99 | $231.59 | 600 |
| 12:09 PM | $231.72 | Up $0.13 | $231.72 | $231.53 | 1,200 |
| 12:07 PM | $231.59 | Up $0.13 | $231.66 | $231.42 | 2,000 |
| 12:07 PM | $231.59 | Up $0.00 | $231.66 | $231.42 | 0 |
| 12:06 PM | $231.46 | Up $0.03 | $231.51 | $231.26 | 2,100 |
| 12:05 PM | $231.43 | Up $0.32 | $231.43 | $231.22 | 500 |
| 12:04 PM | $231.11 | Down $ -0.21 | $231.32 | $230.96 | 6,700 |
| 12:03 PM | $231.32 | Down $ -0.21 | $231.58 | $231.32 | 7,900 |
| 12:02 PM | $231.53 | Up $0.33 | $231.54 | $231.29 | 10,000 |
| 12:01 PM | $231.20 | Down $ -0.15 | $231.20 | $231.19 | 200 |
| 12:00 PM | $231.35 | Down $ -0.25 | $231.61 | $231.35 | 500 |
| 11:59 AM | $231.60 | Down $ -0.08 | $231.74 | $231.60 | 4,200 |
| 11:58 AM | $231.68 | Down $ -0.38 | $232.10 | $231.68 | 8,000 |
| 11:57 AM | $232.06 | Up $0.17 | $232.06 | $231.91 | 1,500 |
| 11:56 AM | $231.89 | Up $0.25 | $231.96 | $231.62 | 6,800 |
| 11:55 AM | $231.64 | Down $ -0.10 | $231.79 | $231.51 | 3,900 |
| 11:54 AM | $231.74 | Down $ -0.35 | $232.30 | $231.71 | 7,400 |
| 11:53 AM | $232.09 | Down $ -0.62 | $232.75 | $232.09 | 6,800 |
| 11:52 AM | $232.71 | Down $ -0.11 | $232.85 | $232.69 | 500 |
| 11:51 AM | $232.82 | Down $ -0.28 | $233.06 | $232.64 | 12,100 |
| 11:50 AM | $233.10 | Up $0.11 | $233.10 | $232.89 | 1,100 |
| 11:49 AM | $232.99 | Down $ -0.09 | $233.00 | $232.99 | 300 |
| 11:48 AM | $233.08 | Up $0.29 | $233.08 | $232.72 | 3,800 |
| 11:47 AM | $232.79 | Up $0.02 | $232.84 | $232.79 | 1,000 |
| 11:46 AM | $232.77 | Up $0.00 | $232.80 | $232.55 | 2,800 |
| 11:45 AM | $232.77 | Up $0.18 | $232.79 | $232.66 | 1,000 |
| 11:44 AM | $232.59 | Up $0.14 | $232.59 | $232.34 | 5,400 |
| 11:43 AM | $232.45 | Up $0.10 | $232.45 | $232.12 | 3,800 |
| 11:42 AM | $232.35 | Down $ -0.41 | $232.53 | $232.35 | 400 |
| 11:41 AM | $232.76 | Up $0.05 | $232.76 | $232.50 | 1,900 |
| 11:39 AM | $232.71 | Down $ -0.18 | $232.89 | $232.71 | 2,700 |
| 11:39 AM | $232.71 | Up $0.00 | $232.89 | $232.71 | 0 |
| 11:38 AM | $232.89 | Down $ -0.22 | $233.21 | $232.88 | 1,800 |
| 11:37 AM | $233.11 | Up $0.12 | $233.11 | $232.97 | 800 |
| 11:36 AM | $232.99 | Down $ -0.19 | $233.38 | $232.95 | 10,900 |
| 11:35 AM | $233.18 | Down $ -0.03 | $233.27 | $233.18 | 800 |
| 11:34 AM | $233.21 | Down $ -0.25 | $233.22 | $233.12 | 3,200 |
| 11:33 AM | $233.46 | Down $ -0.07 | $233.68 | $233.46 | 1,700 |
| 11:32 AM | $233.53 | Down $ -0.23 | $233.76 | $233.53 | 13,300 |
| 11:31 AM | $233.76 | Down $ -0.06 | $234.07 | $233.76 | 2,200 |
| 11:30 AM | $233.82 | Down $ -0.23 | $233.86 | $233.82 | 700 |
| 11:29 AM | $234.05 | Up $0.13 | $234.05 | $233.86 | 1,400 |
| 11:28 AM | $233.92 | Down $ -0.08 | $233.92 | $233.59 | 1,100 |
| 11:27 AM | $234.00 | Down $ -0.14 | $234.41 | $234.00 | 1,700 |
| 11:26 AM | $234.14 | Up $0.18 | $234.14 | $234.00 | 700 |
| 11:25 AM | $233.96 | Up $0.23 | $233.96 | $233.72 | 1,300 |
| 11:24 AM | $233.73 | Down $ -0.09 | $233.93 | $233.73 | 6,100 |
| 11:23 AM | $233.82 | Down $ -0.18 | $233.92 | $233.50 | 8,700 |
| 11:22 AM | $234.00 | Down $ -0.04 | $234.35 | $233.88 | 3,600 |
| 11:21 AM | $234.04 | Down $ -0.31 | $234.18 | $233.82 | 1,400 |
| 11:20 AM | $234.35 | Up $0.01 | $234.35 | $234.12 | 1,200 |
| 11:19 AM | $234.34 | Up $0.21 | $234.34 | $234.15 | 1,800 |
| 11:18 AM | $234.13 | Up $0.02 | $234.13 | $233.93 | 1,000 |
| 11:17 AM | $234.11 | Down $ -0.23 | $234.39 | $233.83 | 5,900 |
| 11:16 AM | $234.34 | Down $ -0.25 | $234.54 | $234.34 | 3,500 |
| 11:15 AM | $234.59 | Up $0.13 | $234.59 | $234.56 | 1,000 |
| 11:14 AM | $234.46 | Up $0.07 | $234.53 | $234.26 | 5,900 |
| 11:13 AM | $234.39 | Up $0.04 | $234.50 | $234.39 | 700 |
| 11:12 AM | $234.35 | Down $ -0.17 | $234.47 | $234.32 | 2,200 |
| 11:11 AM | $234.52 | Down $ -0.26 | $234.77 | $234.46 | 3,700 |
| 11:10 AM | $234.78 | Up $0.16 | $234.85 | $234.63 | 15,300 |
| 11:09 AM | $234.62 | Down $ -0.19 | $234.70 | $234.62 | 800 |
| 11:08 AM | $234.81 | Down $ -0.08 | $234.93 | $234.69 | 1,500 |
| 11:07 AM | $234.89 | Up $0.21 | $234.89 | $234.60 | 2,700 |
| 11:06 AM | $234.68 | Up $0.25 | $234.80 | $234.62 | 1,200 |
| 11:05 AM | $234.43 | Up $0.10 | $234.47 | $234.19 | 3,100 |
| 11:04 AM | $234.33 | Down $ -0.07 | $234.66 | $234.33 | 3,400 |
| 11:03 AM | $234.40 | Down $ -0.40 | $234.63 | $234.24 | 1,600 |
| 11:02 AM | $234.80 | Down $ -0.27 | $235.04 | $234.75 | 7,200 |
| 11:01 AM | $235.07 | Down $ -0.44 | $235.47 | $235.00 | 6,100 |
| 11:00 AM | $235.51 | Up $0.13 | $235.51 | $235.27 | 600 |
| 10:59 AM | $235.38 | Up $0.10 | $235.38 | $235.11 | 1,400 |
| 10:57 AM | $235.28 | Down $ -0.10 | $235.28 | $235.13 | 3,200 |
| 10:57 AM | $235.28 | Up $0.00 | $235.28 | $235.13 | 0 |
| 10:56 AM | $235.38 | Down $ -0.05 | $235.69 | $235.35 | 3,700 |
| 10:55 AM | $235.43 | Down $ -0.13 | $235.76 | $235.35 | 5,200 |
| 10:54 AM | $235.56 | Up $0.70 | $235.56 | $234.76 | 2,900 |
| 10:53 AM | $234.86 | Up $0.12 | $234.86 | $234.63 | 3,900 |
| 10:52 AM | $234.74 | Up $0.05 | $234.77 | $234.45 | 16,500 |
| 10:51 AM | $234.69 | Up $0.37 | $234.69 | $234.42 | 2,800 |
| 10:50 AM | $234.32 | Down $ -0.07 | $234.46 | $234.02 | 4,000 |
| 10:49 AM | $234.39 | Down $ -0.28 | $234.62 | $234.39 | 500 |
| 10:48 AM | $234.67 | Down $ -0.12 | $234.95 | $234.67 | 1,400 |
| 10:47 AM | $234.79 | Down $ -0.10 | $234.91 | $234.71 | 1,300 |
| 10:46 AM | $234.89 | Down $ -0.19 | $235.08 | $234.89 | 900 |
| 10:45 AM | $235.08 | Down $ -0.25 | $235.28 | $234.88 | 2,300 |
| 10:44 AM | $235.33 | Down $ -0.17 | $235.53 | $235.33 | 800 |
| 10:43 AM | $235.50 | Up $0.16 | $235.50 | $235.16 | 1,100 |
| 10:42 AM | $235.34 | Up $0.28 | $235.34 | $235.05 | 1,700 |
| 10:41 AM | $235.06 | Up $0.18 | $235.16 | $234.87 | 6,800 |
| 10:40 AM | $234.88 | Up $0.11 | $235.00 | $234.78 | 1,400 |
| 10:39 AM | $234.77 | Down $ -0.15 | $234.96 | $234.74 | 1,200 |
| 10:38 AM | $234.92 | Down $ -0.10 | $234.98 | $234.72 | 5,100 |
| 10:37 AM | $235.02 | Up $0.34 | $235.02 | $234.52 | 4,600 |
| 10:36 AM | $234.68 | Up $0.35 | $234.68 | $234.37 | 1,400 |
| 10:35 AM | $234.33 | Down $ -0.03 | $234.33 | $233.99 | 11,700 |
| 10:34 AM | $234.36 | Up $0.34 | $234.57 | $234.10 | 3,300 |
| 10:33 AM | $234.02 | Up $0.05 | $234.03 | $233.89 | 1,800 |
| 10:32 AM | $233.97 | Down $ -0.10 | $234.17 | $233.90 | 4,000 |
| 10:31 AM | $234.07 | Down $ -0.05 | $234.07 | $233.80 | 4,000 |
| 10:30 AM | $234.12 | Up $0.24 | $234.12 | $233.89 | 6,200 |
| 10:29 AM | $233.88 | Down $ -0.32 | $234.15 | $233.82 | 1,700 |
| 10:28 AM | $234.20 | Up $0.15 | $234.20 | $234.02 | 1,400 |
| 10:27 AM | $234.05 | Down $ -0.19 | $234.26 | $234.05 | 1,400 |
| 10:26 AM | $234.24 | Down $ -0.52 | $234.76 | $234.11 | 3,400 |
| 10:25 AM | $234.76 | Up $0.13 | $234.85 | $234.55 | 22,500 |
| 10:24 AM | $234.63 | Down $ -0.37 | $234.70 | $234.38 | 20,000 |
| 10:23 AM | $235.00 | Up $0.03 | $235.00 | $234.70 | 2,000 |
| 10:22 AM | $234.97 | Up $0.03 | $234.97 | $234.71 | 4,000 |
| 10:21 AM | $234.95 | Down $ -0.19 | $235.14 | $234.87 | 3,400 |
| 10:20 AM | $235.13 | Down $ -0.30 | $235.30 | $235.13 | 800 |
| 10:19 AM | $235.43 | Up $0.08 | $235.64 | $235.40 | 2,000 |
| 10:18 AM | $235.35 | Up $0.24 | $235.35 | $234.99 | 2,200 |
| 10:17 AM | $235.11 | Up $0.20 | $235.34 | $234.85 | 2,700 |
| 10:16 AM | $234.91 | Down $ -0.43 | $235.30 | $234.91 | 900 |
| 10:15 AM | $235.34 | Down $ -0.02 | $235.48 | $235.25 | 3,200 |
| 10:14 AM | $235.36 | Down $ -0.22 | $235.53 | $235.24 | 8,300 |
| 10:13 AM | $235.58 | Up $0.04 | $235.79 | $235.58 | 2,000 |
| 10:12 AM | $235.54 | Up $0.35 | $235.54 | $235.30 | 700 |
| 10:11 AM | $235.19 | Up $0.46 | $235.19 | $234.89 | 1,800 |
| 10:10 AM | $234.73 | Up $0.28 | $234.73 | $234.42 | 4,000 |
| 10:09 AM | $234.45 | Down $ -0.33 | $234.89 | $234.45 | 2,500 |
| 10:08 AM | $234.78 | Up $0.11 | $234.82 | $234.48 | 2,400 |
| 10:07 AM | $234.67 | Up $0.33 | $234.67 | $234.09 | 10,600 |
| 10:06 AM | $234.34 | Down $ -0.39 | $234.67 | $234.23 | 2,400 |
| 10:05 AM | $234.73 | Up $0.41 | $234.73 | $234.32 | 6,600 |
| 10:04 AM | $234.32 | Up $0.13 | $234.41 | $234.12 | 4,200 |
| 10:03 AM | $234.20 | Up $0.19 | $234.21 | $234.04 | 3,400 |
| 10:02 AM | $234.00 | Down $ -0.16 | $234.03 | $234.00 | 1,500 |
| 10:01 AM | $234.16 | Down $ -0.15 | $234.58 | $234.09 | 1,800 |
| 10:00 AM | $234.31 | Up $0.61 | $234.33 | $233.75 | 7,100 |
| 09:59 AM | $233.70 | Up $0.32 | $233.71 | $233.46 | 6,700 |
| 09:58 AM | $233.38 | Up $0.13 | $233.50 | $232.99 | 5,000 |
| 09:57 AM | $233.25 | Up $0.19 | $233.30 | $233.10 | 900 |
| 09:56 AM | $233.06 | Down $ -0.01 | $233.49 | $233.06 | 4,300 |
| 09:55 AM | $233.07 | Down $ -0.13 | $233.23 | $233.06 | 1,300 |
| 09:54 AM | $233.20 | Up $0.22 | $233.41 | $232.83 | 5,700 |
| 09:53 AM | $232.98 | Down $ -0.12 | $233.11 | $232.84 | 3,500 |
| 09:52 AM | $233.10 | Down $ -0.22 | $233.54 | $233.07 | 2,900 |
| 09:51 AM | $233.32 | Down $ -0.24 | $233.67 | $233.14 | 8,600 |
| 09:50 AM | $233.56 | Up $0.08 | $233.95 | $233.48 | 9,800 |
| 09:49 AM | $233.48 | Up $0.12 | $233.55 | $233.27 | 2,300 |
| 09:48 AM | $233.36 | Down $ -0.08 | $233.70 | $233.36 | 3,300 |
| 09:47 AM | $233.44 | Up $0.84 | $233.44 | $232.67 | 5,000 |
| 09:46 AM | $232.60 | Up $0.17 | $232.74 | $232.39 | 2,800 |
| 09:45 AM | $232.43 | Up $0.45 | $232.43 | $231.72 | 4,300 |
| 09:44 AM | $231.98 | Down $ -0.21 | $232.35 | $231.90 | 2,700 |
| 09:43 AM | $232.19 | Up $0.07 | $232.20 | $232.14 | 600 |
| 09:42 AM | $232.12 | Up $0.42 | $232.12 | $231.50 | 2,700 |
| 09:41 AM | $231.70 | Down $ -0.02 | $231.70 | $231.69 | 200 |
| 09:40 AM | $231.72 | Up $0.91 | $231.72 | $230.85 | 800 |
| 09:39 AM | $230.81 | Down $ -0.10 | $230.95 | $230.64 | 2,600 |
| 09:38 AM | $230.91 | Up $0.15 | $231.16 | $230.45 | 3,200 |
| 09:37 AM | $230.76 | Down $ -0.22 | $231.18 | $230.45 | 4,900 |
| 09:36 AM | $230.98 | Up $0.81 | $230.98 | $230.29 | 2,300 |
| 09:35 AM | $230.17 | Up $0.64 | $230.40 | $229.25 | 2,200 |
| 09:34 AM | $229.53 | Up $0.25 | $229.53 | $228.78 | 1,800 |
| 09:33 AM | $229.28 | Up $0.28 | $229.28 | $227.92 | 3,400 |
| 09:32 AM | $229.00 | Down $ -0.35 | $229.36 | $228.36 | 7,900 |
| 09:31 AM | $229.35 | Down $ -1.29 | $231.00 | $229.32 | 2,800 |
| 09:30 AM | $230.64 | Down $ -1.61 | $230.64 | $228.65 | 21,600 |
| Previous close | $232.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/07/2026 | $203.45 | $201.64 | $203.59 | $201.30 | 562,900 |
| 22/07/2026 | $206.89 | $209.17 | $209.19 | $205.06 | 779,300 |
| 21/07/2026 | $199.86 | $198.14 | $199.86 | $197.69 | 654,900 |
| 20/07/2026 | $191.66 | $193.19 | $193.85 | $191.54 | 412,800 |
| 17/07/2026 | $191.93 | $193.15 | $193.36 | $190.05 | 446,200 |
| 16/07/2026 | $192.90 | $193.44 | $194.37 | $192.01 | 483,900 |
| 15/07/2026 | $200.15 | $198.01 | $201.62 | $196.77 | 784,200 |
| 14/07/2026 | $202.84 | $204.29 | $204.29 | $202.01 | 624,000 |
| 13/07/2026 | $203.28 | $202.82 | $203.45 | $201.19 | 546,000 |
| 10/07/2026 | $207.94 | $208.57 | $208.78 | $207.04 | 400,000 |
| 09/07/2026 | $211.29 | $210.76 | $211.63 | $209.84 | 472,800 |
| 08/07/2026 | $205.34 | $201.96 | $205.69 | $201.82 | 1,483,900 |
| 07/07/2026 | $213.23 | $213.45 | $215.99 | $211.50 | 525,900 |
| 06/07/2026 | $220.38 | $218.83 | $221.53 | $217.75 | 598,600 |
| 03/07/2026 | $224.00 | $223.63 | $224.00 | $222.51 | 225,100 |
| 02/07/2026 | $218.10 | $218.63 | $219.56 | $213.54 | 606,700 |
| 30/06/2026 | $220.36 | $217.49 | $220.45 | $217.09 | 991,300 |
| 29/06/2026 | $218.31 | $218.12 | $219.35 | $216.76 | 1,289,300 |
| 26/06/2026 | $223.07 | $226.93 | $227.00 | $222.77 | 841,900 |
| 25/06/2026 | $222.09 | $221.45 | $223.78 | $221.26 | 376,900 |
| 24/06/2026 | $218.26 | $217.75 | $219.00 | $215.86 | 682,400 |
| 23/06/2026 | $227.52 | $230.56 | $232.35 | $227.40 | 1,181,300 |
Graphs are not available, please refer to the detailed table