Find a quote
AGNICO EAGLE MINES LIMITED
169.09 Up 0.65 (0.38 %)
Delayed : 2025/06/18 08:48:09
- Previous close $168.44
- Opening $169.37
- Today High $169.82
- Today Low $167.01
- Price Bid $169.09
- Price Ask $169.09
- 52 Weeks High $175.33
- 52 Weeks Low $87.58
- Size Bid 26
- Size Ask 23
- Volume 556,785
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $169.09 | Up $0.00 | $169.09 | $169.09 | 160,300 |
| 03:59 PM | $169.09 | Up $0.16 | $169.11 | $168.95 | 5,800 |
| 03:58 PM | $168.93 | Down $ -0.05 | $169.03 | $168.93 | 1,900 |
| 03:57 PM | $168.98 | Up $0.03 | $169.03 | $168.88 | 7,000 |
| 03:56 PM | $168.95 | Down $ -0.04 | $168.95 | $168.85 | 7,000 |
| 03:55 PM | $168.99 | Up $0.15 | $169.00 | $168.82 | 6,300 |
| 03:54 PM | $168.84 | Down $ -0.02 | $168.92 | $168.80 | 2,600 |
| 03:53 PM | $168.86 | Down $ -0.07 | $168.95 | $168.86 | 3,600 |
| 03:52 PM | $168.93 | Down $ -0.06 | $169.00 | $168.88 | 2,200 |
| 03:51 PM | $168.99 | Down $ -0.12 | $169.08 | $168.99 | 1,200 |
| 03:50 PM | $169.11 | Up $0.15 | $169.11 | $168.96 | 6,100 |
| 03:49 PM | $168.96 | Down $ -0.03 | $169.02 | $168.96 | 700 |
| 03:48 PM | $168.99 | Up $0.03 | $169.04 | $168.99 | 1,400 |
| 03:47 PM | $168.96 | Up $0.03 | $169.00 | $168.96 | 900 |
| 03:46 PM | $168.93 | Up $0.01 | $168.98 | $168.91 | 2,200 |
| 03:45 PM | $168.92 | Down $ -0.13 | $169.01 | $168.92 | 2,100 |
| 03:44 PM | $169.05 | Down $ -0.07 | $169.12 | $169.03 | 1,600 |
| 03:43 PM | $169.12 | Up $0.02 | $169.12 | $169.07 | 1,500 |
| 03:42 PM | $169.10 | Up $0.04 | $169.10 | $169.10 | 100 |
| 03:41 PM | $169.06 | Up $0.00 | $169.12 | $169.06 | 2,100 |
| 03:40 PM | $169.06 | Down $ -0.12 | $169.19 | $169.06 | 1,600 |
| 03:39 PM | $169.18 | Down $ -0.02 | $169.18 | $169.18 | 200 |
| 03:38 PM | $169.20 | Down $ -0.02 | $169.21 | $169.20 | 400 |
| 03:37 PM | $169.22 | Up $0.10 | $169.25 | $169.19 | 1,300 |
| 03:35 PM | $169.12 | Up $0.03 | $169.12 | $169.01 | 1,300 |
| 03:35 PM | $169.12 | Up $0.00 | $169.12 | $169.01 | 0 |
| 03:34 PM | $169.09 | Up $0.04 | $169.09 | $169.06 | 200 |
| 03:33 PM | $169.05 | Down $ -0.01 | $169.05 | $169.03 | 500 |
| 03:31 PM | $169.06 | Up $0.05 | $169.14 | $169.00 | 1,800 |
| 03:31 PM | $169.06 | Up $0.00 | $169.14 | $169.00 | 0 |
| 03:30 PM | $169.01 | Down $ -0.04 | $169.06 | $169.01 | 1,200 |
| 03:29 PM | $169.05 | Up $0.04 | $169.05 | $169.02 | 300 |
| 03:28 PM | $169.01 | Up $0.04 | $169.01 | $168.96 | 1,200 |
| 03:27 PM | $168.97 | Down $ -0.05 | $168.97 | $168.97 | 300 |
| 03:25 PM | $169.02 | Down $ -0.09 | $169.05 | $169.02 | 900 |
| 03:25 PM | $169.02 | Up $0.00 | $169.05 | $169.02 | 0 |
| 03:24 PM | $169.11 | Down $ -0.06 | $169.11 | $169.11 | 800 |
| 03:23 PM | $169.17 | Up $0.08 | $169.18 | $169.14 | 600 |
| 03:22 PM | $169.09 | Down $ -0.05 | $169.13 | $169.05 | 1,700 |
| 03:20 PM | $169.14 | Down $ -0.03 | $169.15 | $169.14 | 300 |
| 03:20 PM | $169.14 | Up $0.00 | $169.15 | $169.14 | 0 |
| 03:19 PM | $169.17 | Down $ -0.04 | $169.17 | $169.17 | 300 |
| 03:18 PM | $169.21 | Up $0.08 | $169.21 | $169.17 | 600 |
| 03:17 PM | $169.13 | Up $0.07 | $169.13 | $169.09 | 600 |
| 03:16 PM | $169.06 | Down $ -0.01 | $169.06 | $169.06 | 200 |
| 03:15 PM | $169.07 | Down $ -0.04 | $169.07 | $169.07 | 300 |
| 03:14 PM | $169.11 | Up $0.14 | $169.11 | $169.03 | 1,300 |
| 03:13 PM | $168.97 | Down $ -0.08 | $169.00 | $168.97 | 200 |
| 03:12 PM | $169.05 | Down $ -0.02 | $169.09 | $169.05 | 500 |
| 03:11 PM | $169.07 | Down $ -0.01 | $169.10 | $169.07 | 400 |
| 03:10 PM | $169.08 | Down $ -0.08 | $169.09 | $169.08 | 200 |
| 03:09 PM | $169.16 | Down $ -0.02 | $169.16 | $169.11 | 700 |
| 03:08 PM | $169.18 | Down $ -0.02 | $169.18 | $169.18 | 300 |
| 03:07 PM | $169.20 | Up $0.06 | $169.21 | $169.17 | 2,100 |
| 03:06 PM | $169.14 | Up $0.08 | $169.15 | $169.13 | 1,000 |
| 03:05 PM | $169.06 | Down $ -0.01 | $169.06 | $169.01 | 500 |
| 03:04 PM | $169.07 | Up $0.02 | $169.12 | $169.04 | 1,100 |
| 03:03 PM | $169.05 | Down $ -0.02 | $169.05 | $169.05 | 200 |
| 03:02 PM | $169.07 | Up $0.05 | $169.11 | $169.05 | 1,400 |
| 03:01 PM | $169.02 | Up $0.06 | $169.02 | $168.99 | 300 |
| 03:00 PM | $168.96 | Up $0.02 | $169.01 | $168.94 | 600 |
| 02:59 PM | $168.94 | Down $ -0.05 | $168.95 | $168.94 | 400 |
| 02:58 PM | $168.99 | Up $0.03 | $168.99 | $168.99 | 100 |
| 02:57 PM | $168.96 | Up $0.01 | $168.96 | $168.90 | 500 |
| 02:56 PM | $168.95 | Up $0.01 | $168.97 | $168.95 | 400 |
| 02:55 PM | $168.94 | Down $ -0.01 | $168.94 | $168.84 | 700 |
| 02:54 PM | $168.95 | Up $0.00 | $168.96 | $168.95 | 200 |
| 02:53 PM | $168.95 | Up $0.12 | $169.00 | $168.84 | 1,400 |
| 02:52 PM | $168.83 | Down $ -0.03 | $168.84 | $168.81 | 600 |
| 02:51 PM | $168.86 | Up $0.05 | $168.86 | $168.82 | 700 |
| 02:49 PM | $168.81 | Down $ -0.16 | $168.94 | $168.81 | 400 |
| 02:49 PM | $168.81 | Up $0.00 | $168.94 | $168.81 | 0 |
| 02:48 PM | $168.97 | Up $0.16 | $168.97 | $168.86 | 900 |
| 02:47 PM | $168.81 | Down $ -0.01 | $168.84 | $168.81 | 300 |
| 02:46 PM | $168.82 | Up $0.01 | $168.87 | $168.81 | 900 |
| 02:45 PM | $168.81 | Down $ -0.01 | $168.81 | $168.80 | 200 |
| 02:44 PM | $168.82 | Down $ -0.04 | $168.83 | $168.82 | 300 |
| 02:43 PM | $168.86 | Up $0.01 | $168.90 | $168.86 | 700 |
| 02:41 PM | $168.85 | Up $0.00 | $168.85 | $168.82 | 300 |
| 02:41 PM | $168.85 | Up $0.00 | $168.85 | $168.82 | 0 |
| 02:40 PM | $168.85 | Down $ -0.02 | $168.86 | $168.81 | 1,500 |
| 02:39 PM | $168.87 | Down $ -0.02 | $168.87 | $168.87 | 100 |
| 02:38 PM | $168.89 | Down $ -0.10 | $168.95 | $168.89 | 400 |
| 02:37 PM | $168.99 | Down $ -0.01 | $168.99 | $168.93 | 800 |
| 02:36 PM | $169.00 | Down $ -0.02 | $169.04 | $169.00 | 1,200 |
| 02:35 PM | $169.02 | Down $ -0.05 | $169.08 | $169.02 | 500 |
| 02:34 PM | $169.07 | Up $0.11 | $169.07 | $168.95 | 1,500 |
| 02:33 PM | $168.96 | Up $0.06 | $168.96 | $168.96 | 100 |
| 02:32 PM | $168.90 | Down $ -0.02 | $168.94 | $168.90 | 400 |
| 02:30 PM | $168.92 | Up $0.06 | $168.94 | $168.90 | 900 |
| 02:30 PM | $168.92 | Up $0.00 | $168.94 | $168.90 | 0 |
| 02:29 PM | $168.86 | Down $ -0.05 | $168.87 | $168.86 | 200 |
| 02:28 PM | $168.91 | Up $0.11 | $168.91 | $168.91 | 200 |
| 02:27 PM | $168.80 | Down $ -0.15 | $168.91 | $168.80 | 1,000 |
| 02:24 PM | $168.95 | Up $0.10 | $168.95 | $168.90 | 400 |
| 02:24 PM | $168.95 | Up $0.00 | $168.95 | $168.90 | 0 |
| 02:24 PM | $168.95 | Up $0.00 | $168.95 | $168.90 | 0 |
| 02:23 PM | $168.85 | Down $ -0.06 | $168.87 | $168.85 | 400 |
| 02:22 PM | $168.91 | Up $0.08 | $168.91 | $168.78 | 1,900 |
| 02:21 PM | $168.83 | Up $0.12 | $168.83 | $168.78 | 600 |
| 02:20 PM | $168.71 | Down $ -0.01 | $168.71 | $168.71 | 100 |
| 02:19 PM | $168.72 | Down $ -0.05 | $168.75 | $168.72 | 500 |
| 02:18 PM | $168.77 | Up $0.00 | $168.77 | $168.77 | 200 |
| 02:16 PM | $168.77 | Up $0.06 | $168.77 | $168.72 | 700 |
| 02:16 PM | $168.77 | Up $0.00 | $168.77 | $168.72 | 0 |
| 02:15 PM | $168.71 | Up $0.07 | $168.71 | $168.67 | 600 |
| 02:14 PM | $168.64 | Up $0.00 | $168.67 | $168.64 | 200 |
| 02:13 PM | $168.64 | Up $0.00 | $168.64 | $168.64 | 100 |
| 02:12 PM | $168.64 | Down $ -0.16 | $168.75 | $168.64 | 900 |
| 02:11 PM | $168.80 | Up $0.03 | $168.80 | $168.78 | 400 |
| 02:10 PM | $168.77 | Down $ -0.04 | $168.78 | $168.74 | 700 |
| 02:09 PM | $168.81 | Down $ -0.06 | $168.87 | $168.81 | 300 |
| 02:08 PM | $168.87 | Up $0.00 | $168.87 | $168.87 | 100 |
| 02:07 PM | $168.87 | Up $0.03 | $168.87 | $168.87 | 100 |
| 02:06 PM | $168.84 | Up $0.08 | $168.84 | $168.82 | 200 |
| 02:04 PM | $168.76 | Down $ -0.13 | $168.84 | $168.76 | 400 |
| 02:04 PM | $168.76 | Up $0.00 | $168.84 | $168.76 | 0 |
| 02:03 PM | $168.89 | Up $0.03 | $168.89 | $168.89 | 200 |
| 02:02 PM | $168.86 | Up $0.07 | $168.86 | $168.86 | 200 |
| 02:01 PM | $168.79 | Up $0.02 | $168.80 | $168.79 | 200 |
| 02:00 PM | $168.77 | Up $0.00 | $168.79 | $168.75 | 1,300 |
| 01:59 PM | $168.77 | Down $ -0.10 | $168.86 | $168.77 | 700 |
| 01:58 PM | $168.87 | Up $0.03 | $168.87 | $168.83 | 700 |
| 01:57 PM | $168.84 | Up $0.02 | $168.84 | $168.84 | 200 |
| 01:56 PM | $168.82 | Up $0.10 | $168.82 | $168.74 | 500 |
| 01:55 PM | $168.72 | Up $0.11 | $168.72 | $168.72 | 100 |
| 01:53 PM | $168.61 | Up $0.10 | $168.61 | $168.53 | 1,300 |
| 01:53 PM | $168.61 | Up $0.00 | $168.61 | $168.53 | 0 |
| 01:52 PM | $168.51 | Up $0.01 | $168.51 | $168.51 | 100 |
| 01:51 PM | $168.50 | Down $ -0.03 | $168.50 | $168.50 | 100 |
| 01:49 PM | $168.53 | Up $0.03 | $168.53 | $168.52 | 300 |
| 01:49 PM | $168.53 | Up $0.00 | $168.53 | $168.52 | 0 |
| 01:48 PM | $168.50 | Down $ -0.05 | $168.53 | $168.44 | 900 |
| 01:46 PM | $168.55 | Down $ -0.01 | $168.57 | $168.51 | 1,100 |
| 01:46 PM | $168.55 | Up $0.00 | $168.57 | $168.51 | 0 |
| 01:45 PM | $168.56 | Down $ -0.03 | $168.57 | $168.56 | 600 |
| 01:44 PM | $168.59 | Up $0.01 | $168.59 | $168.55 | 500 |
| 01:43 PM | $168.58 | Down $ -0.06 | $168.66 | $168.58 | 300 |
| 01:42 PM | $168.64 | Up $0.13 | $168.65 | $168.56 | 1,300 |
| 01:41 PM | $168.51 | Up $0.01 | $168.51 | $168.51 | 100 |
| 01:40 PM | $168.50 | Up $0.07 | $168.54 | $168.49 | 600 |
| 01:39 PM | $168.43 | Down $ -0.05 | $168.45 | $168.43 | 200 |
| 01:38 PM | $168.48 | Up $0.05 | $168.48 | $168.43 | 400 |
| 01:37 PM | $168.43 | Up $0.07 | $168.46 | $168.43 | 300 |
| 01:36 PM | $168.36 | Down $ -0.18 | $168.44 | $168.36 | 500 |
| 01:35 PM | $168.54 | Up $0.04 | $168.54 | $168.54 | 100 |
| 01:34 PM | $168.50 | Up $0.00 | $168.51 | $168.50 | 400 |
| 01:33 PM | $168.50 | Up $0.01 | $168.50 | $168.50 | 100 |
| 01:31 PM | $168.49 | Up $0.12 | $168.49 | $168.37 | 1,300 |
| 01:31 PM | $168.49 | Up $0.00 | $168.49 | $168.37 | 0 |
| 01:30 PM | $168.37 | Down $ -0.05 | $168.37 | $168.37 | 100 |
| 01:29 PM | $168.42 | Down $ -0.03 | $168.45 | $168.42 | 200 |
| 01:28 PM | $168.45 | Down $ -0.12 | $168.47 | $168.45 | 300 |
| 01:27 PM | $168.57 | Up $0.11 | $168.57 | $168.49 | 800 |
| 01:26 PM | $168.46 | Down $ -0.04 | $168.51 | $168.46 | 500 |
| 01:25 PM | $168.50 | Down $ -0.06 | $168.62 | $168.50 | 600 |
| 01:24 PM | $168.56 | Down $ -0.09 | $168.65 | $168.56 | 300 |
| 01:23 PM | $168.65 | Up $0.02 | $168.65 | $168.60 | 200 |
| 01:22 PM | $168.63 | Down $ -0.09 | $168.67 | $168.62 | 400 |
| 01:21 PM | $168.72 | Down $ -0.04 | $168.72 | $168.72 | 100 |
| 01:20 PM | $168.76 | Up $0.12 | $168.76 | $168.67 | 800 |
| 01:19 PM | $168.64 | Down $ -0.05 | $168.72 | $168.64 | 600 |
| 01:18 PM | $168.69 | Down $ -0.01 | $168.72 | $168.69 | 200 |
| 01:17 PM | $168.70 | Down $ -0.08 | $168.74 | $168.70 | 300 |
| 01:16 PM | $168.78 | Up $0.02 | $168.81 | $168.76 | 5,800 |
| 01:15 PM | $168.76 | Up $0.09 | $168.76 | $168.68 | 2,000 |
| 01:14 PM | $168.67 | Up $0.17 | $168.67 | $168.52 | 1,500 |
| 01:13 PM | $168.50 | Up $0.02 | $168.52 | $168.49 | 1,200 |
| 01:12 PM | $168.48 | Down $ -0.06 | $168.49 | $168.48 | 200 |
| 01:11 PM | $168.54 | Up $0.01 | $168.54 | $168.54 | 200 |
| 01:10 PM | $168.53 | Down $ -0.07 | $168.54 | $168.45 | 2,300 |
| 01:09 PM | $168.60 | Down $ -0.02 | $168.60 | $168.60 | 100 |
| 01:08 PM | $168.62 | Up $0.00 | $168.62 | $168.62 | 500 |
| 01:07 PM | $168.62 | Down $ -0.05 | $168.64 | $168.61 | 500 |
| 01:06 PM | $168.67 | Up $0.08 | $168.67 | $168.56 | 1,500 |
| 01:05 PM | $168.59 | Down $ -0.11 | $168.62 | $168.59 | 200 |
| 01:04 PM | $168.70 | Down $ -0.01 | $168.70 | $168.70 | 100 |
| 01:03 PM | $168.71 | Down $ -0.18 | $168.92 | $168.71 | 2,300 |
| 01:02 PM | $168.89 | Up $0.09 | $168.89 | $168.84 | 600 |
| 01:01 PM | $168.80 | Up $0.04 | $168.80 | $168.80 | 100 |
| 01:00 PM | $168.76 | Up $0.09 | $168.77 | $168.68 | 800 |
| 12:59 PM | $168.67 | Up $0.07 | $168.67 | $168.63 | 400 |
| 12:58 PM | $168.60 | Up $0.07 | $168.63 | $168.55 | 1,500 |
| 12:57 PM | $168.53 | Down $ -0.04 | $168.61 | $168.53 | 1,000 |
| 12:56 PM | $168.57 | Up $0.00 | $168.57 | $168.57 | 200 |
| 12:55 PM | $168.57 | Down $ -0.01 | $168.57 | $168.56 | 200 |
| 12:54 PM | $168.58 | Down $ -0.15 | $168.66 | $168.58 | 600 |
| 12:53 PM | $168.73 | Up $0.00 | $168.73 | $168.73 | 100 |
| 12:52 PM | $168.73 | Up $0.18 | $168.73 | $168.65 | 300 |
| 12:50 PM | $168.55 | Up $0.08 | $168.55 | $168.55 | 100 |
| 12:50 PM | $168.55 | Up $0.00 | $168.55 | $168.55 | 0 |
| 12:49 PM | $168.47 | Up $0.20 | $168.47 | $168.32 | 1,200 |
| 12:48 PM | $168.27 | Down $ -0.10 | $168.31 | $168.27 | 600 |
| 12:47 PM | $168.37 | Down $ -0.07 | $168.37 | $168.37 | 200 |
| 12:46 PM | $168.44 | Up $0.18 | $168.44 | $168.36 | 300 |
| 12:45 PM | $168.26 | Down $ -0.02 | $168.33 | $168.24 | 900 |
| 12:44 PM | $168.28 | Down $ -0.03 | $168.36 | $168.28 | 500 |
| 12:43 PM | $168.31 | Up $0.11 | $168.31 | $168.26 | 800 |
| 12:42 PM | $168.20 | Down $ -0.04 | $168.20 | $168.20 | 100 |
| 12:41 PM | $168.24 | Down $ -0.10 | $168.27 | $168.24 | 400 |
| 12:39 PM | $168.34 | Up $0.08 | $168.34 | $168.34 | 200 |
| 12:39 PM | $168.34 | Up $0.00 | $168.34 | $168.34 | 0 |
| 12:38 PM | $168.26 | Down $ -0.01 | $168.30 | $168.26 | 200 |
| 12:37 PM | $168.27 | Down $ -0.10 | $168.39 | $168.26 | 700 |
| 12:36 PM | $168.37 | Up $0.00 | $168.46 | $168.37 | 700 |
| 12:35 PM | $168.37 | Down $ -0.06 | $168.41 | $168.37 | 400 |
| 12:34 PM | $168.43 | Down $ -0.03 | $168.43 | $168.43 | 100 |
| 12:33 PM | $168.46 | Down $ -0.04 | $168.49 | $168.46 | 300 |
| 12:31 PM | $168.50 | Up $0.06 | $168.50 | $168.50 | 100 |
| 12:31 PM | $168.50 | Up $0.00 | $168.50 | $168.50 | 0 |
| 12:30 PM | $168.44 | Up $0.03 | $168.47 | $168.43 | 1,300 |
| 12:29 PM | $168.41 | Up $0.06 | $168.41 | $168.36 | 400 |
| 12:28 PM | $168.35 | Down $ -0.01 | $168.35 | $168.35 | 100 |
| 12:27 PM | $168.36 | Down $ -0.03 | $168.39 | $168.36 | 200 |
| 12:26 PM | $168.39 | Down $ -0.02 | $168.39 | $168.39 | 100 |
| 12:25 PM | $168.41 | Up $0.09 | $168.41 | $168.38 | 300 |
| 12:24 PM | $168.32 | Up $0.00 | $168.33 | $168.32 | 300 |
| 12:23 PM | $168.32 | Up $0.06 | $168.32 | $168.26 | 1,200 |
| 12:22 PM | $168.26 | Up $0.03 | $168.26 | $168.22 | 500 |
| 12:21 PM | $168.23 | Up $0.03 | $168.23 | $168.20 | 300 |
| 12:20 PM | $168.20 | Down $ -0.08 | $168.20 | $168.20 | 100 |
| 12:19 PM | $168.28 | Up $0.06 | $168.28 | $168.25 | 400 |
| 12:18 PM | $168.22 | Up $0.05 | $168.25 | $168.22 | 600 |
| 12:17 PM | $168.17 | Down $ -0.06 | $168.23 | $168.17 | 500 |
| 12:16 PM | $168.23 | Down $ -0.01 | $168.23 | $168.23 | 200 |
| 12:15 PM | $168.24 | Down $ -0.08 | $168.30 | $168.24 | 300 |
| 12:13 PM | $168.32 | Up $0.00 | $168.33 | $168.25 | 900 |
| 12:13 PM | $168.32 | Up $0.00 | $168.33 | $168.25 | 0 |
| 12:11 PM | $168.32 | Down $ -0.10 | $168.45 | $168.32 | 1,100 |
| 12:11 PM | $168.32 | Up $0.00 | $168.45 | $168.32 | 0 |
| 12:10 PM | $168.42 | Up $0.05 | $168.42 | $168.29 | 800 |
| 12:09 PM | $168.37 | Up $0.04 | $168.37 | $168.22 | 600 |
| 12:08 PM | $168.33 | Up $0.06 | $168.33 | $168.25 | 800 |
| 12:07 PM | $168.27 | Down $ -0.05 | $168.28 | $168.27 | 700 |
| 12:06 PM | $168.32 | Up $0.01 | $168.39 | $168.32 | 1,100 |
| 12:05 PM | $168.31 | Down $ -0.06 | $168.35 | $168.31 | 300 |
| 12:04 PM | $168.37 | Down $ -0.21 | $168.59 | $168.37 | 700 |
| 12:03 PM | $168.58 | Up $0.08 | $168.58 | $168.58 | 100 |
| 12:02 PM | $168.50 | Up $0.05 | $168.57 | $168.50 | 600 |
| 12:01 PM | $168.45 | Up $0.04 | $168.55 | $168.45 | 600 |
| 12:00 PM | $168.41 | Up $0.00 | $168.41 | $168.38 | 300 |
| 11:59 AM | $168.41 | Up $0.05 | $168.41 | $168.37 | 300 |
| 11:58 AM | $168.36 | Up $0.04 | $168.36 | $168.33 | 500 |
| 11:57 AM | $168.32 | Up $0.11 | $168.32 | $168.27 | 900 |
| 11:56 AM | $168.21 | Down $ -0.07 | $168.21 | $168.21 | 100 |
| 11:55 AM | $168.28 | Up $0.02 | $168.37 | $168.28 | 2,700 |
| 11:54 AM | $168.26 | Down $ -0.05 | $168.26 | $168.26 | 100 |
| 11:53 AM | $168.31 | Down $ -0.01 | $168.31 | $168.29 | 400 |
| 11:50 AM | $168.32 | Up $0.13 | $168.32 | $168.13 | 2,500 |
| 11:50 AM | $168.32 | Up $0.00 | $168.32 | $168.13 | 0 |
| 11:50 AM | $168.32 | Up $0.00 | $168.32 | $168.13 | 0 |
| 11:49 AM | $168.19 | Down $ -0.16 | $168.19 | $168.19 | 200 |
| 11:48 AM | $168.35 | Up $0.18 | $168.35 | $168.24 | 1,200 |
| 11:47 AM | $168.17 | Down $ -0.07 | $168.21 | $168.17 | 200 |
| 11:46 AM | $168.24 | Down $ -0.07 | $168.31 | $168.23 | 600 |
| 11:45 AM | $168.31 | Down $ -0.15 | $168.39 | $168.31 | 600 |
| 11:44 AM | $168.46 | Up $0.04 | $168.46 | $168.46 | 300 |
| 11:43 AM | $168.42 | Up $0.03 | $168.42 | $168.42 | 100 |
| 11:42 AM | $168.39 | Down $ -0.06 | $168.39 | $168.32 | 500 |
| 11:41 AM | $168.45 | Up $0.00 | $168.45 | $168.39 | 600 |
| 11:40 AM | $168.45 | Up $0.00 | $168.45 | $168.44 | 200 |
| 11:39 AM | $168.45 | Down $ -0.10 | $168.45 | $168.45 | 100 |
| 11:37 AM | $168.55 | Down $ -0.12 | $168.61 | $168.44 | 1,100 |
| 11:37 AM | $168.55 | Up $0.00 | $168.61 | $168.44 | 0 |
| 11:36 AM | $168.67 | Up $0.02 | $168.67 | $168.67 | 100 |
| 11:35 AM | $168.65 | Up $0.11 | $168.65 | $168.56 | 1,700 |
| 11:34 AM | $168.54 | Up $0.00 | $168.55 | $168.54 | 300 |
| 11:33 AM | $168.54 | Up $0.14 | $168.54 | $168.40 | 1,200 |
| 11:32 AM | $168.40 | Up $0.01 | $168.40 | $168.29 | 500 |
| 11:31 AM | $168.39 | Up $0.12 | $168.39 | $168.28 | 900 |
| 11:30 AM | $168.27 | Up $0.03 | $168.27 | $168.26 | 300 |
| 11:29 AM | $168.24 | Down $ -0.09 | $168.36 | $168.24 | 300 |
| 11:28 AM | $168.33 | Down $ -0.09 | $168.42 | $168.33 | 700 |
| 11:27 AM | $168.42 | Up $0.01 | $168.47 | $168.40 | 500 |
| 11:26 AM | $168.41 | Down $ -0.15 | $168.49 | $168.41 | 200 |
| 11:25 AM | $168.56 | Up $0.11 | $168.56 | $168.49 | 1,000 |
| 11:24 AM | $168.45 | Up $0.01 | $168.46 | $168.44 | 500 |
| 11:23 AM | $168.44 | Down $ -0.13 | $168.45 | $168.32 | 800 |
| 11:22 AM | $168.57 | Down $ -0.03 | $168.57 | $168.57 | 100 |
| 11:21 AM | $168.60 | Up $0.11 | $168.61 | $168.59 | 300 |
| 11:20 AM | $168.49 | Down $ -0.06 | $168.61 | $168.49 | 600 |
| 11:19 AM | $168.55 | Up $0.14 | $168.56 | $168.45 | 1,500 |
| 11:18 AM | $168.41 | Down $ -0.02 | $168.45 | $168.41 | 600 |
| 11:17 AM | $168.43 | Down $ -0.07 | $168.43 | $168.43 | 100 |
| 11:16 AM | $168.50 | Up $0.05 | $168.50 | $168.47 | 600 |
| 11:15 AM | $168.45 | Down $ -0.13 | $168.55 | $168.40 | 1,600 |
| 11:14 AM | $168.58 | Down $ -0.01 | $168.58 | $168.58 | 100 |
| 11:13 AM | $168.59 | Down $ -0.05 | $168.59 | $168.59 | 100 |
| 11:12 AM | $168.64 | Up $0.06 | $168.69 | $168.59 | 1,000 |
| 11:11 AM | $168.58 | Up $0.05 | $168.58 | $168.58 | 100 |
| 11:10 AM | $168.53 | Up $0.07 | $168.55 | $168.49 | 500 |
| 11:09 AM | $168.46 | Down $ -0.14 | $168.63 | $168.46 | 600 |
| 11:08 AM | $168.60 | Down $ -0.06 | $168.67 | $168.60 | 900 |
| 11:07 AM | $168.66 | Up $0.17 | $168.66 | $168.52 | 300 |
| 11:06 AM | $168.49 | Up $0.14 | $168.49 | $168.37 | 1,100 |
| 11:05 AM | $168.35 | Up $0.11 | $168.36 | $168.27 | 500 |
| 11:03 AM | $168.24 | Up $0.18 | $168.24 | $168.07 | 1,600 |
| 11:03 AM | $168.24 | Up $0.00 | $168.24 | $168.07 | 0 |
| 11:02 AM | $168.06 | Up $0.13 | $168.06 | $168.00 | 1,200 |
| 11:01 AM | $167.93 | Down $ -0.03 | $167.96 | $167.89 | 900 |
| 11:00 AM | $167.96 | Down $ -0.03 | $168.05 | $167.86 | 1,500 |
| 10:59 AM | $167.99 | Down $ -0.03 | $168.03 | $167.99 | 500 |
| 10:58 AM | $168.02 | Down $ -0.03 | $168.02 | $168.01 | 200 |
| 10:57 AM | $168.05 | Up $0.25 | $168.05 | $167.78 | 2,000 |
| 10:56 AM | $167.80 | Down $ -0.02 | $167.80 | $167.80 | 100 |
| 10:55 AM | $167.82 | Down $ -0.12 | $167.87 | $167.77 | 700 |
| 10:54 AM | $167.94 | Up $0.12 | $167.94 | $167.84 | 1,200 |
| 10:53 AM | $167.82 | Up $0.27 | $167.82 | $167.64 | 1,100 |
| 10:52 AM | $167.55 | Up $0.26 | $167.59 | $167.28 | 1,300 |
| 10:51 AM | $167.29 | Down $ -0.10 | $167.45 | $167.29 | 1,000 |
| 10:50 AM | $167.39 | Up $0.10 | $167.39 | $167.27 | 1,200 |
| 10:49 AM | $167.29 | Up $0.01 | $167.29 | $167.17 | 1,700 |
| 10:48 AM | $167.28 | Up $0.18 | $167.29 | $167.08 | 2,000 |
| 10:47 AM | $167.10 | Down $ -0.18 | $167.35 | $167.10 | 700 |
| 10:46 AM | $167.28 | Down $ -0.01 | $167.31 | $167.24 | 500 |
| 10:45 AM | $167.29 | Down $ -0.03 | $167.35 | $167.21 | 1,600 |
| 10:44 AM | $167.32 | Down $ -0.10 | $167.35 | $167.13 | 1,900 |
| 10:43 AM | $167.42 | Up $0.09 | $167.53 | $167.31 | 1,000 |
| 10:42 AM | $167.33 | Up $0.15 | $167.33 | $167.10 | 700 |
| 10:41 AM | $167.18 | Down $ -0.01 | $167.42 | $167.18 | 1,200 |
| 10:40 AM | $167.19 | Down $ -0.07 | $167.19 | $167.10 | 600 |
| 10:39 AM | $167.26 | Up $0.05 | $167.28 | $167.01 | 6,000 |
| 10:38 AM | $167.21 | Down $ -0.36 | $167.55 | $167.17 | 3,600 |
| 10:37 AM | $167.57 | Down $ -0.26 | $167.87 | $167.57 | 6,200 |
| 10:36 AM | $167.83 | Up $0.02 | $167.83 | $167.72 | 1,700 |
| 10:35 AM | $167.81 | Down $ -0.30 | $168.06 | $167.81 | 1,200 |
| 10:34 AM | $168.11 | Down $ -0.15 | $168.19 | $168.04 | 5,200 |
| 10:33 AM | $168.26 | Down $ -0.13 | $168.36 | $168.22 | 1,100 |
| 10:32 AM | $168.39 | Down $ -0.07 | $168.56 | $168.36 | 1,400 |
| 10:31 AM | $168.46 | Down $ -0.04 | $168.61 | $168.45 | 9,800 |
| 10:30 AM | $168.50 | Down $ -0.27 | $168.70 | $168.50 | 2,400 |
| 10:29 AM | $168.77 | Up $0.00 | $168.81 | $168.72 | 800 |
| 10:28 AM | $168.77 | Down $ -0.04 | $168.90 | $168.74 | 1,000 |
| 10:27 AM | $168.81 | Down $ -0.01 | $168.81 | $168.67 | 2,200 |
| 10:26 AM | $168.82 | Up $0.04 | $168.92 | $168.75 | 1,700 |
| 10:25 AM | $168.78 | Down $ -0.35 | $169.09 | $168.78 | 1,700 |
| 10:24 AM | $169.13 | Up $0.05 | $169.15 | $169.10 | 1,200 |
| 10:23 AM | $169.08 | Down $ -0.01 | $169.10 | $169.03 | 1,200 |
| 10:22 AM | $169.09 | Down $ -0.12 | $169.17 | $169.09 | 1,300 |
| 10:21 AM | $169.21 | Down $ -0.12 | $169.35 | $169.10 | 2,100 |
| 10:20 AM | $169.33 | Up $0.12 | $169.33 | $169.27 | 500 |
| 10:19 AM | $169.21 | Up $0.03 | $169.30 | $169.21 | 2,600 |
| 10:18 AM | $169.18 | Up $0.36 | $169.18 | $168.91 | 1,000 |
| 10:17 AM | $168.82 | Down $ -0.05 | $168.83 | $168.82 | 400 |
| 10:16 AM | $168.87 | Up $0.18 | $168.93 | $168.79 | 1,800 |
| 10:15 AM | $168.69 | Down $ -0.15 | $168.80 | $168.69 | 1,600 |
| 10:14 AM | $168.84 | Up $0.08 | $168.84 | $168.71 | 800 |
| 10:13 AM | $168.76 | Down $ -0.14 | $168.88 | $168.76 | 1,100 |
| 10:12 AM | $168.90 | Up $0.10 | $168.90 | $168.82 | 1,200 |
| 10:11 AM | $168.80 | Down $ -0.20 | $168.95 | $168.80 | 2,400 |
| 10:10 AM | $169.00 | Up $0.12 | $169.00 | $168.71 | 1,600 |
| 10:09 AM | $168.88 | Up $0.13 | $168.89 | $168.82 | 700 |
| 10:08 AM | $168.75 | Down $ -0.03 | $168.87 | $168.73 | 2,100 |
| 10:07 AM | $168.78 | Up $0.16 | $168.85 | $168.61 | 1,500 |
| 10:06 AM | $168.62 | Up $0.00 | $168.62 | $168.51 | 900 |
| 10:05 AM | $168.62 | Down $ -0.05 | $168.74 | $168.54 | 1,000 |
| 10:04 AM | $168.67 | Down $ -0.29 | $169.05 | $168.67 | 2,600 |
| 10:03 AM | $168.96 | Down $ -0.04 | $169.05 | $168.96 | 900 |
| 10:02 AM | $169.00 | Up $0.19 | $169.18 | $168.76 | 1,800 |
| 10:01 AM | $168.81 | Down $ -0.12 | $169.03 | $168.73 | 1,900 |
| 10:00 AM | $168.93 | Up $0.04 | $169.09 | $168.90 | 3,100 |
| 09:59 AM | $168.89 | Down $ -0.05 | $168.95 | $168.82 | 1,300 |
| 09:58 AM | $168.94 | Up $0.28 | $168.94 | $168.70 | 1,200 |
| 09:57 AM | $168.66 | Up $0.15 | $168.66 | $168.47 | 1,000 |
| 09:56 AM | $168.51 | Down $ -0.19 | $168.80 | $168.45 | 2,200 |
| 09:55 AM | $168.70 | Down $ -0.03 | $168.70 | $168.60 | 900 |
| 09:54 AM | $168.73 | Up $0.21 | $168.77 | $168.57 | 1,600 |
| 09:53 AM | $168.52 | Up $0.07 | $168.56 | $168.37 | 2,000 |
| 09:52 AM | $168.45 | Up $0.01 | $168.45 | $168.24 | 2,000 |
| 09:51 AM | $168.44 | Down $ -0.22 | $168.60 | $168.34 | 3,100 |
| 09:50 AM | $168.66 | Down $ -0.11 | $168.89 | $168.66 | 1,400 |
| 09:49 AM | $168.77 | Up $0.01 | $168.77 | $168.69 | 500 |
| 09:48 AM | $168.76 | Down $ -0.26 | $168.99 | $168.76 | 1,500 |
| 09:47 AM | $169.02 | Up $0.15 | $169.02 | $168.67 | 2,600 |
| 09:46 AM | $168.87 | Up $0.05 | $168.92 | $168.78 | 1,200 |
| 09:45 AM | $168.82 | Down $ -0.24 | $169.01 | $168.81 | 1,300 |
| 09:44 AM | $169.06 | Down $ -0.05 | $169.07 | $169.06 | 200 |
| 09:43 AM | $169.11 | Up $0.15 | $169.37 | $169.11 | 500 |
| 09:41 AM | $168.96 | Up $0.01 | $168.96 | $168.95 | 200 |
| 09:41 AM | $168.96 | Up $0.00 | $168.96 | $168.95 | 0 |
| 09:40 AM | $168.95 | Down $ -0.05 | $168.95 | $168.95 | 500 |
| 09:39 AM | $169.00 | Up $0.23 | $169.00 | $169.00 | 100 |
| 09:37 AM | $168.77 | Up $0.52 | $168.77 | $168.37 | 300 |
| 09:37 AM | $168.77 | Up $0.00 | $168.77 | $168.37 | 0 |
| 09:36 AM | $168.25 | Down $ -0.75 | $168.56 | $168.25 | 1,400 |
| 09:35 AM | $169.00 | Down $ -0.82 | $169.28 | $169.00 | 2,000 |
| 09:33 AM | $169.82 | Up $0.21 | $169.82 | $169.82 | 100 |
| 09:33 AM | $169.82 | Up $0.00 | $169.82 | $169.82 | 0 |
| 09:32 AM | $169.61 | Down $ -0.14 | $169.62 | $169.61 | 400 |
| 09:31 AM | $169.75 | Up $0.24 | $169.82 | $169.36 | 1,800 |
| 09:30 AM | $169.51 | Up $1.07 | $169.57 | $169.21 | 7,700 |
| Previous close | $168.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/06/2025 | $169.09 | $168.38 | $169.25 | $168.17 | 363,300 |
| 16/06/2025 | $168.44 | $168.83 | $169.17 | $167.77 | 456,100 |
| 13/06/2025 | $169.13 | $168.99 | $169.79 | $168.03 | 520,400 |
| 12/06/2025 | $166.12 | $166.30 | $167.15 | $165.38 | 396,800 |
| 11/06/2025 | $162.48 | $161.08 | $162.55 | $160.37 | 624,000 |
| 10/06/2025 | $160.07 | $159.12 | $160.77 | $158.28 | 654,700 |
| 09/06/2025 | $162.19 | $162.40 | $162.57 | $161.92 | 577,500 |
| 06/06/2025 | $161.60 | $161.22 | $162.30 | $160.46 | 874,100 |
| 05/06/2025 | $166.81 | $167.10 | $168.25 | $166.28 | 507,600 |
| 04/06/2025 | $169.26 | $168.41 | $169.45 | $168.00 | 646,000 |
| 03/06/2025 | $168.06 | $167.67 | $168.44 | $167.23 | 508,100 |
| 02/06/2025 | $170.32 | $169.82 | $170.75 | $169.33 | 630,300 |
| 30/05/2025 | $161.77 | $161.23 | $162.07 | $160.02 | 2,644,400 |
| 29/05/2025 | $163.18 | $162.81 | $164.21 | $162.64 | 445,000 |
| 28/05/2025 | $163.11 | $160.66 | $163.24 | $160.66 | 740,300 |
| 27/05/2025 | $160.79 | $160.88 | $161.62 | $160.72 | 764,600 |
| 26/05/2025 | $161.74 | $161.37 | $162.50 | $161.33 | 159,300 |
| 23/05/2025 | $161.48 | $162.03 | $162.25 | $161.29 | 493,700 |
| 22/05/2025 | $158.95 | $160.47 | $160.97 | $158.82 | 652,800 |
| 21/05/2025 | $160.31 | $158.84 | $160.67 | $158.50 | 694,200 |
| 30/04/2025 | $162.03 | $160.72 | $162.11 | $160.58 | 986,600 |
| 29/04/2025 | $160.99 | $161.15 | $162.20 | $160.68 | 621,700 |
| 28/04/2025 | $164.50 | $162.26 | $164.56 | $162.00 | 391,100 |
| 25/04/2025 | $164.47 | $163.61 | $164.66 | $163.10 | 511,300 |
| 24/04/2025 | $165.79 | $165.85 | $166.66 | $164.95 | 475,400 |
| 23/04/2025 | $164.26 | $163.77 | $165.40 | $163.44 | 636,300 |
| 22/04/2025 | $167.49 | $170.05 | $170.45 | $166.33 | 1,005,200 |
| 21/04/2025 | $170.85 | $170.27 | $171.04 | $167.96 | 608,300 |
| 17/04/2025 | $168.38 | $167.62 | $169.37 | $167.39 | 555,000 |
| 16/04/2025 | $170.05 | $171.01 | $171.36 | $168.70 | 576,700 |
Graphs are not available, please refer to the detailed table