Find a quote

AGNICO EAGLE MINES LIMITED

80.77 Up 2.28 (2.82 %)

Delayed : 2024/03/28 16:15:36

  • Previous close $78.49
  • Opening $79.25
  • Price Bid $80.20
  • Price Ask $80.20
  • Size Bid 1
  • Size Ask 9
  • Today High $80.93
  • Today Low $78.89
  • 52 Weeks High $82.90
  • 52 Weeks Low $59.36
  • Volume 1,853,821

Fundamentals

  • P/E Ratio : 14.62
  • Earnings/Share : 4.27
  • Dividends/Share : $0.40
  • Current Div. Yield : 2.74
  • Market Cap (M) : 39,109.18
  • Shares Out (M) : 498.27
  • Exchange : XTSE
  • Ex Dividend Date : 2024/05/30

Intraday history

Hour Last Change High Low Volume
04:00 PM $80.77 Down $ -0.02 $80.77 $80.75 543,600
03:59 PM $80.79 Down $0.00 $80.80 $80.76 21,900
03:58 PM $80.80 Up $0.00 $80.80 $80.79 6,800
03:57 PM $80.79 Down $ -0.03 $80.83 $80.78 10,600
03:56 PM $80.83 Up $0.01 $80.84 $80.82 7,200
03:55 PM $80.82 Down $ -0.08 $80.91 $80.82 10,000
03:54 PM $80.90 Up $0.00 $80.93 $80.89 6,500
03:53 PM $80.90 Up $0.09 $80.90 $80.83 8,000
03:52 PM $80.81 Up $0.03 $80.82 $80.78 6,700
03:51 PM $80.79 Up $0.06 $80.79 $80.74 8,300
03:50 PM $80.72 Up $0.01 $80.72 $80.66 11,200
03:49 PM $80.71 Down $ -0.01 $80.72 $80.71 1,900
03:48 PM $80.72 Up $0.02 $80.72 $80.70 2,700
03:47 PM $80.70 Up $0.02 $80.73 $80.70 3,000
03:46 PM $80.68 Up $0.01 $80.70 $80.67 2,900
03:45 PM $80.67 Up $0.00 $80.69 $80.66 2,800
03:44 PM $80.67 Up $0.03 $80.67 $80.65 3,600
03:43 PM $80.64 Down $ -0.03 $80.66 $80.63 4,500
03:42 PM $80.67 Up $0.00 $80.69 $80.67 7,300
03:41 PM $80.67 Down $ -0.01 $80.68 $80.66 5,200
03:40 PM $80.68 Up $0.02 $80.68 $80.66 1,300
03:39 PM $80.66 Down $ -0.02 $80.70 $80.66 2,400
03:38 PM $80.68 Down $ -0.02 $80.70 $80.68 1,500
03:37 PM $80.70 Up $0.04 $80.70 $80.66 3,700
03:36 PM $80.66 Up $0.08 $80.66 $80.60 1,100
03:35 PM $80.58 Down $ -0.02 $80.59 $80.57 1,100
03:34 PM $80.60 Down $ -0.06 $80.65 $80.60 2,700
03:33 PM $80.66 Down $ -0.01 $80.67 $80.66 1,900
03:32 PM $80.67 Up $0.02 $80.67 $80.65 700
03:31 PM $80.65 Up $0.01 $80.66 $80.65 2,500
03:30 PM $80.64 Down $ -0.03 $80.68 $80.64 5,600
03:29 PM $80.67 Down $ -0.01 $80.70 $80.67 3,100
03:28 PM $80.68 Up $0.02 $80.68 $80.65 1,500
03:27 PM $80.66 Down $ -0.01 $80.67 $80.66 2,600
03:26 PM $80.67 Down $ -0.02 $80.70 $80.67 2,100
03:25 PM $80.69 Down $ -0.01 $80.70 $80.69 1,800
03:24 PM $80.70 Up $0.01 $80.71 $80.66 5,600
03:23 PM $80.69 Up $0.00 $80.70 $80.69 200
03:22 PM $80.69 Down $ -0.04 $80.73 $80.69 2,500
03:21 PM $80.73 Down $ -0.02 $80.77 $80.71 4,200
03:20 PM $80.75 Up $0.02 $80.75 $80.74 2,200
03:19 PM $80.74 Down $0.00 $80.74 $80.74 2,800
03:18 PM $80.74 Up $0.01 $80.74 $80.72 2,000
03:17 PM $80.73 Up $0.02 $80.73 $80.73 300
03:16 PM $80.71 Down $ -0.03 $80.72 $80.70 4,900
03:15 PM $80.74 Up $0.01 $80.75 $80.72 6,500
03:14 PM $80.73 Up $0.02 $80.73 $80.73 600
03:13 PM $80.71 Down $ -0.04 $80.74 $80.69 1,600
03:12 PM $80.75 Up $0.01 $80.77 $80.74 1,200
03:11 PM $80.74 Down $ -0.06 $80.79 $80.73 6,000
03:10 PM $80.80 Up $0.01 $80.80 $80.79 1,600
03:09 PM $80.79 Up $0.00 $80.80 $80.78 1,700
03:08 PM $80.79 Up $0.02 $80.81 $80.78 2,500
03:07 PM $80.77 Down $ -0.07 $80.83 $80.77 2,700
03:06 PM $80.84 Up $0.05 $80.84 $80.80 1,300
03:05 PM $80.80 Up $0.05 $80.80 $80.75 14,700
03:04 PM $80.75 Up $0.00 $80.75 $80.74 11,000
03:03 PM $80.75 Up $0.03 $80.75 $80.73 10,400
03:02 PM $80.72 Down $ -0.03 $80.75 $80.70 2,900
03:01 PM $80.75 Up $0.01 $80.75 $80.74 300
03:00 PM $80.74 Up $0.02 $80.74 $80.73 200
02:59 PM $80.72 Up $0.04 $80.72 $80.72 200
02:58 PM $80.68 Up $0.00 $80.69 $80.67 1,400
02:57 PM $80.68 Up $0.01 $80.70 $80.65 2,600
02:56 PM $80.67 Up $0.00 $80.67 $80.64 1,400
02:55 PM $80.67 Up $0.05 $80.68 $80.63 3,500
02:54 PM $80.62 Up $0.03 $80.62 $80.61 200
02:53 PM $80.59 Down $ -0.05 $80.64 $80.59 1,600
02:52 PM $80.64 Up $0.06 $80.64 $80.60 1,900
02:51 PM $80.58 Up $0.01 $80.59 $80.58 1,500
02:50 PM $80.57 Up $0.01 $80.57 $80.57 200
02:49 PM $80.56 Down $ -0.03 $80.57 $80.56 400
02:48 PM $80.59 Down $ -0.06 $80.65 $80.59 3,200
02:47 PM $80.65 Up $0.02 $80.67 $80.64 7,200
02:46 PM $80.64 Up $0.03 $80.64 $80.64 200
02:45 PM $80.61 Up $0.04 $80.61 $80.60 300
02:44 PM $80.57 Up $0.03 $80.57 $80.56 300
02:43 PM $80.54 Up $0.02 $80.55 $80.51 6,000
02:42 PM $80.52 Down $ -0.10 $80.59 $80.51 2,300
02:41 PM $80.62 Down $ -0.06 $80.68 $80.62 2,000
02:40 PM $80.68 Up $0.04 $80.68 $80.66 800
02:39 PM $80.64 Down $ -0.02 $80.66 $80.63 900
02:38 PM $80.66 Down $ -0.05 $80.68 $80.63 800
02:37 PM $80.71 Down $ -0.05 $80.76 $80.71 6,200
02:36 PM $80.76 Up $0.05 $80.76 $80.73 1,900
02:35 PM $80.71 Up $0.06 $80.72 $80.68 2,700
02:34 PM $80.65 Down $ -0.03 $80.70 $80.62 7,400
02:33 PM $80.68 Up $0.00 $80.68 $80.66 3,500
02:32 PM $80.68 Down $ -0.05 $80.72 $80.68 800
02:31 PM $80.73 Up $0.01 $80.75 $80.73 1,300
02:30 PM $80.72 Down $ -0.05 $80.77 $80.72 1,500
02:29 PM $80.77 Up $0.02 $80.77 $80.75 400
02:28 PM $80.75 Up $0.01 $80.75 $80.72 1,200
02:27 PM $80.74 Up $0.00 $80.75 $80.74 800
02:26 PM $80.74 Up $0.02 $80.74 $80.73 1,000
02:25 PM $80.72 Up $0.03 $80.72 $80.69 1,000
02:24 PM $80.69 Down $ -0.06 $80.75 $80.69 1,800
02:23 PM $80.75 Down $ -0.02 $80.76 $80.74 500
02:22 PM $80.77 Up $0.05 $80.80 $80.73 9,700
02:21 PM $80.72 Down $ -0.01 $80.72 $80.70 1,100
02:20 PM $80.73 Up $0.02 $80.74 $80.71 2,600
02:19 PM $80.71 Up $0.04 $80.71 $80.69 600
02:18 PM $80.67 Up $0.05 $80.68 $80.63 6,800
02:17 PM $80.62 Up $0.01 $80.62 $80.61 1,200
02:16 PM $80.61 Up $0.04 $80.61 $80.58 5,900
02:15 PM $80.57 Up $0.02 $80.57 $80.54 1,100
02:14 PM $80.55 Down $ -0.03 $80.58 $80.55 22,900
02:13 PM $80.58 Up $0.00 $80.60 $80.58 3,600
02:12 PM $80.58 Down $0.00 $80.59 $80.58 3,200
02:11 PM $80.59 Down $ -0.04 $80.62 $80.58 5,000
02:10 PM $80.62 Up $0.01 $80.62 $80.60 2,200
02:09 PM $80.61 Down $ -0.04 $80.63 $80.61 2,300
02:08 PM $80.65 Up $0.01 $80.65 $80.64 700
02:07 PM $80.64 Up $0.00 $80.64 $80.61 3,900
02:06 PM $80.64 Down $0.00 $80.64 $80.63 800
02:05 PM $80.65 Up $0.02 $80.65 $80.61 1,600
02:04 PM $80.63 Up $0.03 $80.63 $80.62 400
02:03 PM $80.60 Up $0.00 $80.60 $80.60 1,700
02:02 PM $80.60 Up $0.03 $80.60 $80.56 3,600
02:01 PM $80.57 Up $0.02 $80.58 $80.55 8,400
02:00 PM $80.54 Up $0.03 $80.55 $80.54 2,800
01:59 PM $80.51 Down $ -0.03 $80.51 $80.46 1,100
01:58 PM $80.54 Up $0.06 $80.54 $80.49 3,300
01:57 PM $80.48 Up $0.06 $80.48 $80.44 800
01:56 PM $80.42 Down $ -0.02 $80.42 $80.42 200
01:55 PM $80.44 Up $0.06 $80.44 $80.39 1,600
01:54 PM $80.38 Up $0.00 $80.39 $80.37 7,600
01:53 PM $80.38 Up $0.02 $80.39 $80.34 3,500
01:52 PM $80.36 Down $ -0.01 $80.37 $80.36 1,600
01:51 PM $80.37 Up $0.00 $80.37 $80.36 1,700
01:50 PM $80.37 Down $ -0.10 $80.43 $80.37 3,300
01:49 PM $80.47 Up $0.01 $80.48 $80.45 600
01:48 PM $80.46 Up $0.01 $80.47 $80.46 300
01:47 PM $80.45 Up $0.01 $80.46 $80.44 900
01:46 PM $80.44 Up $0.00 $80.44 $80.44 400
01:45 PM $80.44 Up $0.00 $80.44 $80.41 900
01:44 PM $80.44 Down $ -0.08 $80.54 $80.41 6,600
01:43 PM $80.52 Down $ -0.01 $80.53 $80.52 300
01:42 PM $80.53 Up $0.03 $80.54 $80.51 1,000
01:41 PM $80.50 Up $0.02 $80.50 $80.48 1,100
01:40 PM $80.48 Down $ -0.02 $80.50 $80.47 1,100
01:39 PM $80.50 Up $0.03 $80.50 $80.47 1,600
01:38 PM $80.47 Up $0.03 $80.49 $80.47 2,400
01:37 PM $80.44 Up $0.07 $80.44 $80.42 1,000
01:36 PM $80.37 Up $0.01 $80.37 $80.34 900
01:35 PM $80.36 Up $0.00 $80.37 $80.36 500
01:34 PM $80.36 Down $ -0.01 $80.37 $80.35 500
01:33 PM $80.37 Down $ -0.04 $80.40 $80.37 900
01:32 PM $80.41 Up $0.00 $80.44 $80.41 800
01:31 PM $80.41 Up $0.07 $80.41 $80.38 1,000
01:30 PM $80.34 Up $0.04 $80.37 $80.29 3,700
01:29 PM $80.30 Up $0.01 $80.31 $80.23 2,300
01:28 PM $80.29 Up $0.03 $80.30 $80.29 1,300
01:27 PM $80.26 Down $ -0.08 $80.35 $80.26 6,000
01:26 PM $80.34 Up $0.03 $80.37 $80.31 2,400
01:25 PM $80.31 Down $ -0.12 $80.43 $80.31 19,700
01:24 PM $80.43 Up $0.04 $80.43 $80.40 1,100
01:23 PM $80.39 Up $0.00 $80.44 $80.38 2,100
01:22 PM $80.39 Up $0.05 $80.39 $80.34 500
01:21 PM $80.34 Up $0.03 $80.34 $80.31 1,300
01:19 PM $80.31 Down $ -0.02 $80.32 $80.30 1,000
01:19 PM $80.31 Up $0.00 $80.32 $80.30 0
01:18 PM $80.33 Down $ -0.06 $80.39 $80.33 2,000
01:17 PM $80.39 Up $0.03 $80.40 $80.37 2,100
01:16 PM $80.36 Down $ -0.01 $80.37 $80.36 800
01:15 PM $80.37 Down $ -0.01 $80.38 $80.34 1,700
01:14 PM $80.38 Down $ -0.09 $80.45 $80.38 1,700
01:13 PM $80.47 Up $0.03 $80.48 $80.45 600
01:12 PM $80.44 Down $ -0.02 $80.48 $80.44 800
01:11 PM $80.46 Down $ -0.01 $80.46 $80.44 700
01:10 PM $80.47 Up $0.01 $80.48 $80.45 1,700
01:09 PM $80.46 Up $0.04 $80.46 $80.43 900
01:08 PM $80.42 Up $0.01 $80.42 $80.42 100
01:07 PM $80.41 Up $0.04 $80.41 $80.39 400
01:06 PM $80.37 Down $ -0.06 $80.42 $80.35 2,300
01:05 PM $80.43 Down $ -0.03 $80.45 $80.41 600
01:04 PM $80.46 Down $ -0.03 $80.49 $80.46 1,300
01:03 PM $80.49 Down $ -0.01 $80.52 $80.49 900
01:02 PM $80.50 Up $0.05 $80.50 $80.47 600
01:01 PM $80.45 Up $0.02 $80.45 $80.43 1,500
01:00 PM $80.43 Down $ -0.01 $80.44 $80.42 3,400
12:59 PM $80.44 Up $0.09 $80.44 $80.35 1,600
12:58 PM $80.35 Down $ -0.06 $80.39 $80.35 900
12:57 PM $80.41 Up $0.00 $80.42 $80.40 1,100
12:56 PM $80.41 Down $ -0.11 $80.50 $80.41 1,200
12:55 PM $80.52 Up $0.07 $80.52 $80.45 2,300
12:54 PM $80.45 Up $0.12 $80.45 $80.32 4,200
12:53 PM $80.33 Up $0.01 $80.33 $80.31 2,100
12:52 PM $80.32 Down $ -0.03 $80.34 $80.28 2,700
12:51 PM $80.35 Down $ -0.07 $80.42 $80.34 3,700
12:50 PM $80.42 Up $0.01 $80.42 $80.38 2,200
12:49 PM $80.41 Down $ -0.10 $80.50 $80.41 1,100
12:48 PM $80.51 Down $ -0.01 $80.56 $80.51 1,100
12:47 PM $80.52 Up $0.04 $80.54 $80.49 2,200
12:46 PM $80.48 Down $ -0.03 $80.52 $80.48 1,400
12:45 PM $80.51 Down $ -0.01 $80.53 $80.51 700
12:44 PM $80.52 Down $ -0.09 $80.61 $80.52 5,300
12:43 PM $80.61 Up $0.04 $80.62 $80.59 1,000
12:42 PM $80.57 Down $ -0.04 $80.59 $80.56 2,500
12:41 PM $80.61 Up $0.01 $80.62 $80.58 1,700
12:40 PM $80.60 Down $ -0.04 $80.64 $80.60 1,900
12:39 PM $80.64 Up $0.03 $80.68 $80.61 3,800
12:38 PM $80.61 Up $0.07 $80.63 $80.55 3,700
12:37 PM $80.54 Down $ -0.05 $80.58 $80.54 2,800
12:36 PM $80.59 Up $0.03 $80.59 $80.57 1,200
12:35 PM $80.56 Up $0.00 $80.56 $80.53 500
12:34 PM $80.56 Up $0.02 $80.57 $80.53 2,400
12:33 PM $80.54 Up $0.03 $80.56 $80.53 1,500
12:32 PM $80.51 Up $0.08 $80.51 $80.45 15,400
12:31 PM $80.43 Up $0.10 $80.44 $80.34 3,500
12:30 PM $80.33 Down $ -0.08 $80.42 $80.33 3,200
12:29 PM $80.41 Up $0.01 $80.42 $80.39 1,100
12:28 PM $80.40 Up $0.03 $80.40 $80.36 4,700
12:27 PM $80.37 Up $0.04 $80.38 $80.36 2,300
12:26 PM $80.33 Up $0.06 $80.33 $80.28 3,100
12:25 PM $80.27 Down $ -0.08 $80.32 $80.26 900
12:24 PM $80.35 Up $0.02 $80.36 $80.32 2,300
12:23 PM $80.33 Up $0.04 $80.34 $80.28 1,300
12:22 PM $80.29 Down $ -0.01 $80.32 $80.25 1,600
12:21 PM $80.30 Down $ -0.03 $80.32 $80.28 1,600
12:20 PM $80.33 Up $0.07 $80.33 $80.22 4,000
12:19 PM $80.26 Up $0.02 $80.27 $80.24 3,500
12:18 PM $80.24 Up $0.08 $80.24 $80.18 3,200
12:17 PM $80.16 Down $ -0.04 $80.22 $80.15 2,000
12:16 PM $80.20 Up $0.09 $80.21 $80.11 10,400
12:15 PM $80.11 Up $0.03 $80.11 $80.08 1,800
12:14 PM $80.08 Up $0.01 $80.10 $80.08 3,700
12:13 PM $80.07 Up $0.02 $80.07 $80.04 1,200
12:12 PM $80.05 Up $0.00 $80.06 $80.03 2,500
12:11 PM $80.05 Up $0.06 $80.05 $79.99 1,100
12:10 PM $79.99 Down $ -0.06 $80.06 $79.99 1,800
12:09 PM $80.05 Down $ -0.04 $80.09 $80.02 6,400
12:08 PM $80.09 Up $0.05 $80.09 $80.05 900
12:07 PM $80.04 Down $ -0.08 $80.11 $80.01 3,800
12:06 PM $80.12 Down $ -0.02 $80.16 $80.12 4,000
12:05 PM $80.14 Down $ -0.01 $80.15 $80.11 3,200
12:04 PM $80.15 Up $0.03 $80.15 $80.12 600
12:03 PM $80.12 Up $0.03 $80.12 $80.06 6,700
12:02 PM $80.09 Up $0.01 $80.09 $80.07 1,500
12:01 PM $80.09 Up $0.06 $80.09 $80.03 1,000
12:00 PM $80.02 Down $ -0.05 $80.06 $80.02 1,200
11:59 AM $80.07 Down $ -0.02 $80.09 $80.03 6,000
11:58 AM $80.09 Up $0.03 $80.10 $80.06 1,300
11:57 AM $80.06 Down $ -0.01 $80.07 $80.05 800
11:56 AM $80.07 Up $0.05 $80.07 $80.04 2,100
11:55 AM $80.02 Up $0.01 $80.03 $80.01 800
11:54 AM $80.01 Down $ -0.04 $80.07 $80.01 2,400
11:53 AM $80.05 Up $0.00 $80.06 $80.02 2,900
11:52 AM $80.05 Up $0.09 $80.07 $79.97 1,900
11:51 AM $79.96 Down $ -0.11 $80.10 $79.93 3,500
11:50 AM $80.07 Up $0.02 $80.07 $80.05 1,900
11:49 AM $80.05 Up $0.05 $80.06 $79.97 10,100
11:48 AM $80.00 Up $0.03 $80.01 $79.96 2,200
11:47 AM $79.97 Down $ -0.09 $80.06 $79.96 4,900
11:46 AM $80.06 Up $0.06 $80.06 $80.02 1,600
11:45 AM $80.00 Up $0.00 $80.01 $80.00 1,800
11:44 AM $80.00 Up $0.03 $80.01 $79.99 7,700
11:43 AM $79.97 Up $0.02 $79.97 $79.95 1,000
11:42 AM $79.95 Up $0.03 $79.96 $79.91 2,600
11:41 AM $79.92 Down $ -0.03 $79.95 $79.90 2,200
11:40 AM $79.95 Down $ -0.03 $80.01 $79.95 1,700
11:39 AM $79.98 Up $0.02 $80.00 $79.97 2,300
11:38 AM $79.96 Up $0.01 $79.96 $79.92 900
11:37 AM $79.95 Up $0.02 $79.96 $79.92 1,700
11:36 AM $79.93 Up $0.05 $79.94 $79.91 1,200
11:35 AM $79.88 Up $0.01 $79.88 $79.87 900
11:34 AM $79.87 Down $ -0.04 $79.91 $79.87 1,600
11:33 AM $79.91 Up $0.05 $79.91 $79.86 1,000
11:32 AM $79.87 Down $ -0.03 $79.91 $79.86 2,600
11:31 AM $79.89 Up $0.03 $79.90 $79.86 1,600
11:30 AM $79.86 Down $ -0.02 $79.91 $79.86 3,500
11:29 AM $79.88 Down $ -0.01 $79.88 $79.84 900
11:28 AM $79.89 Up $0.02 $79.89 $79.86 600
11:27 AM $79.87 Up $0.00 $79.87 $79.84 1,200
11:26 AM $79.87 Up $0.04 $79.88 $79.85 5,400
11:25 AM $79.83 Down $ -0.14 $79.97 $79.83 2,500
11:24 AM $79.97 Up $0.02 $80.03 $79.96 47,500
11:23 AM $79.95 Up $0.01 $79.96 $79.93 3,300
11:22 AM $79.94 Down $ -0.01 $79.99 $79.93 5,300
11:21 AM $79.95 Up $0.05 $79.96 $79.89 4,100
11:20 AM $79.90 Up $0.05 $79.92 $79.85 1,800
11:19 AM $79.85 Up $0.07 $79.85 $79.79 1,800
11:18 AM $79.78 Down $ -0.07 $79.86 $79.78 2,600
11:17 AM $79.85 Down $ -0.03 $79.89 $79.85 2,200
11:16 AM $79.88 Up $0.07 $79.89 $79.81 7,400
11:15 AM $79.81 Up $0.01 $79.82 $79.77 2,400
11:14 AM $79.80 Up $0.05 $79.80 $79.76 2,000
11:13 AM $79.75 Down $0.00 $79.77 $79.75 1,500
11:12 AM $79.76 Up $0.02 $79.76 $79.72 2,900
11:11 AM $79.73 Down $ -0.02 $79.77 $79.73 1,700
11:10 AM $79.75 Down $ -0.03 $79.78 $79.74 2,700
11:09 AM $79.78 Up $0.02 $79.80 $79.77 1,100
11:08 AM $79.76 Down $ -0.07 $79.84 $79.75 9,000
11:07 AM $79.83 Up $0.05 $79.87 $79.81 2,300
11:06 AM $79.78 Up $0.03 $79.78 $79.75 900
11:05 AM $79.75 Down $ -0.04 $79.77 $79.75 300
11:04 AM $79.79 Up $0.04 $79.82 $79.73 2,900
11:03 AM $79.75 Down $ -0.05 $79.79 $79.74 1,400
11:02 AM $79.80 Up $0.03 $79.83 $79.78 800
11:01 AM $79.77 Up $0.01 $79.77 $79.76 1,400
11:00 AM $79.76 Up $0.03 $79.76 $79.71 1,900
10:59 AM $79.73 Down $ -0.10 $79.83 $79.69 5,900
10:58 AM $79.83 Up $0.03 $79.83 $79.80 1,900
10:57 AM $79.80 Up $0.11 $79.82 $79.72 6,600
10:56 AM $79.69 Up $0.04 $79.69 $79.69 200
10:55 AM $79.65 Up $0.05 $79.67 $79.57 2,700
10:54 AM $79.60 Up $0.03 $79.61 $79.54 2,600
10:53 AM $79.57 Up $0.02 $79.57 $79.54 4,000
10:52 AM $79.55 Up $0.01 $79.56 $79.50 4,700
10:51 AM $79.54 Up $0.09 $79.54 $79.45 4,800
10:50 AM $79.45 Down $ -0.06 $79.53 $79.45 1,500
10:49 AM $79.51 Down $ -0.10 $79.61 $79.51 3,200
10:48 AM $79.61 Up $0.06 $79.61 $79.58 1,800
10:47 AM $79.55 Up $0.00 $79.60 $79.55 1,600
10:46 AM $79.55 Up $0.12 $79.56 $79.47 24,900
10:45 AM $79.43 Up $0.05 $79.45 $79.43 900
10:44 AM $79.38 Down $ -0.03 $79.42 $79.38 700
10:43 AM $79.41 Down $ -0.07 $79.45 $79.40 900
10:42 AM $79.48 Up $0.04 $79.48 $79.43 4,700
10:41 AM $79.44 Up $0.02 $79.48 $79.43 19,200
10:40 AM $79.42 Down $ -0.02 $79.45 $79.41 1,900
10:39 AM $79.44 Up $0.02 $79.47 $79.42 600
10:38 AM $79.42 Up $0.01 $79.43 $79.39 2,000
10:37 AM $79.41 Up $0.08 $79.41 $79.40 500
10:36 AM $79.33 Up $0.01 $79.33 $79.31 1,400
10:35 AM $79.32 Down $ -0.02 $79.37 $79.32 2,300
10:34 AM $79.34 Up $0.03 $79.39 $79.33 1,300
10:33 AM $79.31 Down $ -0.05 $79.37 $79.31 2,400
10:32 AM $79.36 Up $0.05 $79.36 $79.34 200
10:31 AM $79.31 Down $ -0.06 $79.34 $79.31 400
10:30 AM $79.37 Up $0.00 $79.43 $79.37 3,100
10:29 AM $79.37 Up $0.01 $79.40 $79.35 2,300
10:28 AM $79.36 Up $0.12 $79.36 $79.29 2,800
10:27 AM $79.24 Up $0.03 $79.24 $79.22 300
10:26 AM $79.21 Down $ -0.08 $79.28 $79.21 2,300
10:25 AM $79.29 Up $0.03 $79.30 $79.25 2,300
10:24 AM $79.26 Up $0.02 $79.30 $79.26 1,500
10:23 AM $79.24 Up $0.00 $79.25 $79.23 1,500
10:22 AM $79.24 Up $0.15 $79.24 $79.10 1,500
10:21 AM $79.09 Up $0.04 $79.10 $79.07 1,600
10:20 AM $79.05 Down $ -0.12 $79.15 $79.05 900
10:19 AM $79.17 Up $0.05 $79.21 $79.14 900
10:18 AM $79.12 Down $ -0.03 $79.14 $79.10 2,900
10:17 AM $79.15 Down $ -0.06 $79.25 $79.15 2,800
10:16 AM $79.21 Up $0.07 $79.22 $79.10 4,700
10:15 AM $79.14 Down $ -0.12 $79.32 $79.14 3,600
10:14 AM $79.26 Up $0.10 $79.31 $79.16 2,600
10:13 AM $79.16 Down $ -0.09 $79.24 $79.16 1,800
10:12 AM $79.25 Up $0.10 $79.25 $79.16 1,700
10:11 AM $79.15 Up $0.03 $79.22 $79.13 3,300
10:10 AM $79.12 Down $ -0.07 $79.14 $79.10 800
10:09 AM $79.19 Up $0.04 $79.24 $79.16 2,100
10:08 AM $79.15 Down $ -0.08 $79.22 $79.15 900
10:07 AM $79.23 Up $0.02 $79.29 $79.23 1,100
10:06 AM $79.21 Up $0.09 $79.26 $79.14 3,500
10:05 AM $79.12 Up $0.08 $79.13 $79.07 1,800
10:04 AM $79.04 Down $ -0.04 $79.08 $79.02 2,100
10:03 AM $79.08 Down $ -0.08 $79.17 $79.08 1,700
10:02 AM $79.16 Up $0.04 $79.23 $79.09 2,000
10:01 AM $79.12 Down $ -0.02 $79.17 $79.12 1,800
10:00 AM $79.14 Down $ -0.05 $79.25 $79.14 3,800
09:59 AM $79.19 Up $0.05 $79.20 $79.14 2,000
09:58 AM $79.14 Up $0.01 $79.19 $79.14 2,000
09:57 AM $79.13 Up $0.01 $79.17 $79.10 3,200
09:56 AM $79.12 Up $0.20 $79.12 $78.93 1,500
09:55 AM $78.92 Down $ -0.05 $78.94 $78.89 1,900
09:54 AM $78.97 Down $ -0.04 $79.01 $78.92 5,400
09:53 AM $79.01 Down $ -0.14 $79.14 $79.01 5,400
09:52 AM $79.15 Up $0.06 $79.19 $79.09 7,600
09:51 AM $79.09 Down $ -0.10 $79.20 $79.09 1,800
09:50 AM $79.19 Down $ -0.02 $79.29 $79.19 3,500
09:49 AM $79.21 Down $ -0.12 $79.32 $79.21 11,600
09:48 AM $79.33 Up $0.02 $79.39 $79.29 3,300
09:47 AM $79.31 Down $ -0.05 $79.35 $79.28 14,300
09:46 AM $79.36 Down $ -0.19 $79.52 $79.36 1,800
09:45 AM $79.55 Up $0.02 $79.61 $79.47 3,700
09:44 AM $79.53 Up $0.20 $79.53 $79.37 800
09:43 AM $79.33 Up $0.03 $79.34 $79.28 14,600
09:42 AM $79.30 Down $ -0.38 $79.65 $79.30 5,500
09:41 AM $79.68 Up $0.20 $79.68 $79.52 6,900
09:40 AM $79.48 Up $0.01 $79.50 $79.34 4,300
09:39 AM $79.47 Down $ -0.14 $79.60 $79.47 4,000
09:38 AM $79.61 Down $ -0.12 $79.70 $79.57 2,300
09:37 AM $79.73 Down $ -0.13 $79.87 $79.69 6,600
09:36 AM $79.86 Down $ -0.03 $79.86 $79.78 4,000
09:35 AM $79.89 Up $0.02 $79.95 $79.86 13,400
09:34 AM $79.87 Up $0.16 $79.87 $79.68 17,600
09:33 AM $79.71 Up $0.16 $79.71 $79.56 4,700
09:32 AM $79.55 Down $ -0.12 $79.71 $79.40 8,100
09:31 AM $79.67 Up $0.21 $79.74 $79.42 12,900
09:30 AM $79.46 Up $0.97 $79.58 $79.25 34,600
Previous close $78.49

One month history

Date Closing Opening High Low Volume
28/03/2024 $80.77 $80.06 $80.93 $79.99 1,250,600
27/03/2024 $78.49 $77.59 $78.54 $77.40 707,600
26/03/2024 $76.13 $76.37 $76.61 $76.13 501,900
25/03/2024 $76.12 $76.66 $76.72 $76.10 553,500
22/03/2024 $75.75 $75.83 $76.17 $75.74 575,600
21/03/2024 $76.30 $76.37 $76.72 $75.96 1,195,400
20/03/2024 $75.41 $74.01 $75.99 $73.67 1,337,500
19/03/2024 $73.74 $74.60 $74.73 $73.61 1,173,900
18/03/2024 $74.84 $74.93 $75.03 $74.58 2,053,700
15/03/2024 $75.78 $75.42 $75.94 $74.97 1,965,900
14/03/2024 $75.27 $75.06 $75.30 $74.64 1,414,000
13/03/2024 $75.75 $76.61 $76.85 $75.69 1,236,800
12/03/2024 $74.65 $74.19 $74.79 $73.81 1,211,200
11/03/2024 $75.02 $74.90 $75.19 $74.76 1,444,900
08/03/2024 $73.56 $73.41 $74.04 $73.00 2,143,700
07/03/2024 $73.08 $73.14 $73.26 $72.78 654,800
06/03/2024 $72.58 $72.40 $73.12 $72.31 2,619,800
05/03/2024 $71.74 $71.82 $72.33 $71.50 1,865,600
04/03/2024 $70.52 $69.86 $70.56 $69.68 2,497,900
01/03/2024 $67.28 $66.32 $67.45 $66.15 1,054,400
29/02/2024 $65.09 $65.52 $66.03 $64.56 4,279,100
28/02/2024 $65.17 $65.33 $65.44 $64.88 735,100
27/02/2024 $65.23 $65.65 $65.78 $65.14 694,800
26/02/2024 $66.02 $66.04 $66.20 $65.64 951,700
23/02/2024 $67.00 $65.81 $67.29 $65.81 1,231,000
22/02/2024 $64.97 $65.40 $65.54 $64.93 1,145,900
21/02/2024 $65.85 $65.07 $65.90 $65.05 1,238,000
20/02/2024 $65.76 $65.24 $65.82 $64.98 1,812,200
16/02/2024 $64.46 $64.28 $65.19 $63.89 1,058,200
15/02/2024 $62.82 $62.54 $62.96 $62.23 1,104,900
Graphs are not available, please refer to the detailed table