Find a quote
AGNICO EAGLE MINES LIMITED
264.48 Up 7.92 (2.99 %)
Delayed : 2026/05/09 07:40:00
- Previous close $256.56
- Opening $259.92
- Today High $265.72
- Today Low $259.48
- Price Bid $261.20
- Price Ask $261.20
- 52 Weeks High $348.94
- 52 Weeks Low $144.21
- Size Bid 5
- Size Ask 1
- Volume 513,761
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $264.48 | Up $0.09 | $264.48 | $264.48 | 117,600 |
| 03:59 PM | $264.39 | Down $ -0.42 | $264.90 | $264.30 | 14,300 |
| 03:58 PM | $264.81 | Up $0.38 | $264.82 | $264.47 | 8,800 |
| 03:57 PM | $264.43 | Up $0.05 | $264.68 | $264.41 | 4,900 |
| 03:56 PM | $264.38 | Up $0.19 | $264.41 | $264.19 | 3,000 |
| 03:55 PM | $264.19 | Up $0.04 | $264.45 | $264.19 | 4,700 |
| 03:54 PM | $264.15 | Up $0.11 | $264.25 | $264.09 | 1,900 |
| 03:53 PM | $264.04 | Up $0.07 | $264.20 | $264.00 | 4,100 |
| 03:52 PM | $263.97 | Down $ -0.26 | $264.17 | $263.97 | 2,600 |
| 03:51 PM | $264.23 | Up $0.17 | $264.31 | $264.07 | 2,100 |
| 03:50 PM | $264.06 | Up $0.08 | $264.15 | $263.82 | 4,300 |
| 03:49 PM | $263.98 | Down $ -0.08 | $264.13 | $263.89 | 9,500 |
| 03:48 PM | $264.06 | Down $ -0.34 | $264.39 | $264.06 | 2,900 |
| 03:47 PM | $264.40 | Down $ -0.15 | $264.49 | $264.38 | 1,400 |
| 03:46 PM | $264.55 | Down $ -0.08 | $264.73 | $264.55 | 800 |
| 03:45 PM | $264.63 | Up $0.21 | $264.63 | $264.54 | 2,500 |
| 03:44 PM | $264.42 | Down $ -0.21 | $264.55 | $264.42 | 22,400 |
| 03:43 PM | $264.63 | Up $0.08 | $264.63 | $264.48 | 4,100 |
| 03:42 PM | $264.55 | Down $ -0.22 | $264.78 | $264.55 | 3,200 |
| 03:41 PM | $264.77 | Down $ -0.01 | $264.77 | $264.62 | 500 |
| 03:40 PM | $264.78 | Up $0.16 | $264.78 | $264.60 | 1,900 |
| 03:39 PM | $264.62 | Up $0.01 | $264.70 | $264.56 | 1,500 |
| 03:38 PM | $264.61 | Up $0.07 | $264.61 | $264.61 | 100 |
| 03:37 PM | $264.54 | Down $ -0.13 | $264.74 | $264.54 | 900 |
| 03:36 PM | $264.67 | Up $0.33 | $264.67 | $264.34 | 1,400 |
| 03:35 PM | $264.34 | Up $0.06 | $264.47 | $264.34 | 3,700 |
| 03:34 PM | $264.28 | Down $ -0.09 | $264.44 | $264.28 | 5,200 |
| 03:33 PM | $264.37 | Up $0.14 | $264.37 | $264.37 | 200 |
| 03:32 PM | $264.23 | Up $0.01 | $264.23 | $264.21 | 900 |
| 03:31 PM | $264.22 | Up $0.07 | $264.23 | $264.22 | 300 |
| 03:30 PM | $264.15 | Up $0.07 | $264.15 | $264.01 | 1,100 |
| 03:29 PM | $264.08 | Down $ -0.04 | $264.19 | $264.08 | 900 |
| 03:28 PM | $264.12 | Down $ -0.01 | $264.19 | $264.04 | 300 |
| 03:27 PM | $264.13 | Up $0.20 | $264.17 | $263.94 | 1,100 |
| 03:26 PM | $263.93 | Up $0.02 | $264.00 | $263.89 | 800 |
| 03:25 PM | $263.91 | Down $ -0.30 | $264.14 | $263.91 | 1,300 |
| 03:24 PM | $264.21 | Down $ -0.05 | $264.30 | $264.21 | 300 |
| 03:23 PM | $264.26 | Down $ -0.05 | $264.37 | $264.26 | 900 |
| 03:22 PM | $264.31 | Up $0.05 | $264.31 | $264.23 | 600 |
| 03:21 PM | $264.26 | Up $0.01 | $264.26 | $264.26 | 100 |
| 03:20 PM | $264.25 | Up $0.09 | $264.43 | $264.25 | 1,300 |
| 03:19 PM | $264.16 | Up $0.15 | $264.16 | $263.92 | 1,300 |
| 03:18 PM | $264.01 | Down $ -0.21 | $264.30 | $264.01 | 1,600 |
| 03:16 PM | $264.22 | Down $ -0.07 | $264.22 | $264.22 | 100 |
| 03:16 PM | $264.22 | Up $0.00 | $264.22 | $264.22 | 0 |
| 03:15 PM | $264.29 | Up $0.31 | $264.29 | $264.05 | 1,200 |
| 03:14 PM | $263.98 | Down $ -0.20 | $264.10 | $263.98 | 600 |
| 03:13 PM | $264.18 | Down $ -0.02 | $264.30 | $264.05 | 2,700 |
| 03:12 PM | $264.20 | Down $ -0.07 | $264.20 | $264.12 | 400 |
| 03:10 PM | $264.27 | Up $0.02 | $264.27 | $264.20 | 700 |
| 03:10 PM | $264.27 | Up $0.00 | $264.27 | $264.20 | 0 |
| 03:09 PM | $264.25 | Up $0.05 | $264.25 | $264.06 | 400 |
| 03:08 PM | $264.20 | Up $0.38 | $264.20 | $264.05 | 1,600 |
| 03:06 PM | $263.82 | Up $0.32 | $263.82 | $263.81 | 200 |
| 03:06 PM | $263.82 | Up $0.00 | $263.82 | $263.81 | 0 |
| 03:04 PM | $263.50 | Down $ -0.03 | $263.50 | $263.50 | 300 |
| 03:04 PM | $263.50 | Up $0.00 | $263.50 | $263.50 | 0 |
| 03:03 PM | $263.53 | Down $ -0.11 | $263.57 | $263.45 | 800 |
| 03:01 PM | $263.64 | Up $0.14 | $263.64 | $263.64 | 200 |
| 03:01 PM | $263.64 | Up $0.00 | $263.64 | $263.64 | 0 |
| 03:00 PM | $263.50 | Up $0.16 | $263.64 | $263.31 | 400 |
| 02:59 PM | $263.34 | Down $ -0.09 | $263.63 | $263.34 | 700 |
| 02:58 PM | $263.43 | Down $ -0.21 | $263.45 | $263.43 | 400 |
| 02:56 PM | $263.64 | Up $0.29 | $263.64 | $263.43 | 500 |
| 02:56 PM | $263.64 | Up $0.00 | $263.64 | $263.43 | 0 |
| 02:55 PM | $263.35 | Up $0.15 | $263.35 | $263.26 | 300 |
| 02:54 PM | $263.20 | Down $ -0.26 | $263.45 | $263.20 | 800 |
| 02:53 PM | $263.46 | Down $ -0.04 | $263.46 | $263.46 | 100 |
| 02:52 PM | $263.50 | Down $ -0.05 | $263.60 | $263.50 | 800 |
| 02:51 PM | $263.55 | Up $0.02 | $263.65 | $263.55 | 1,000 |
| 02:49 PM | $263.53 | Down $ -0.13 | $263.53 | $263.50 | 500 |
| 02:49 PM | $263.53 | Up $0.00 | $263.53 | $263.50 | 0 |
| 02:48 PM | $263.66 | Up $0.16 | $263.66 | $263.47 | 200 |
| 02:47 PM | $263.50 | Up $0.06 | $263.50 | $263.46 | 400 |
| 02:46 PM | $263.44 | Up $0.19 | $263.44 | $263.21 | 600 |
| 02:45 PM | $263.25 | Up $0.10 | $263.25 | $263.24 | 1,100 |
| 02:44 PM | $263.15 | Down $ -0.04 | $263.15 | $263.15 | 100 |
| 02:43 PM | $263.19 | Down $ -0.27 | $263.27 | $263.19 | 200 |
| 02:42 PM | $263.46 | Up $0.23 | $263.46 | $263.23 | 600 |
| 02:40 PM | $263.23 | Down $ -0.26 | $263.23 | $263.23 | 100 |
| 02:40 PM | $263.23 | Up $0.00 | $263.23 | $263.23 | 0 |
| 02:38 PM | $263.49 | Up $0.18 | $263.49 | $263.45 | 200 |
| 02:38 PM | $263.49 | Up $0.00 | $263.49 | $263.45 | 0 |
| 02:37 PM | $263.31 | Up $0.06 | $263.31 | $263.31 | 300 |
| 02:36 PM | $263.25 | Down $ -0.20 | $263.35 | $263.25 | 300 |
| 02:35 PM | $263.45 | Down $ -0.29 | $263.55 | $263.45 | 600 |
| 02:34 PM | $263.74 | Down $ -0.16 | $263.82 | $263.74 | 300 |
| 02:33 PM | $263.90 | Up $0.40 | $263.90 | $263.53 | 1,200 |
| 02:32 PM | $263.50 | Down $ -0.20 | $263.50 | $263.50 | 100 |
| 02:31 PM | $263.70 | Down $ -0.14 | $263.72 | $263.70 | 200 |
| 02:30 PM | $263.84 | Down $ -0.46 | $264.06 | $263.84 | 600 |
| 02:29 PM | $264.30 | Down $ -0.14 | $264.32 | $264.30 | 200 |
| 02:28 PM | $264.45 | Down $0.00 | $264.57 | $264.32 | 1,100 |
| 02:27 PM | $264.45 | Up $0.25 | $264.63 | $264.29 | 1,900 |
| 02:26 PM | $264.20 | Up $0.15 | $264.33 | $264.14 | 700 |
| 02:25 PM | $264.05 | Up $0.05 | $264.10 | $263.94 | 600 |
| 02:24 PM | $264.00 | Down $ -0.07 | $264.00 | $264.00 | 400 |
| 02:23 PM | $264.07 | Up $0.15 | $264.07 | $263.93 | 300 |
| 02:22 PM | $263.92 | Up $0.10 | $263.92 | $263.92 | 100 |
| 02:21 PM | $263.82 | Down $ -0.10 | $263.82 | $263.61 | 900 |
| 02:20 PM | $263.92 | Down $ -0.14 | $263.93 | $263.92 | 500 |
| 02:19 PM | $264.06 | Up $0.14 | $264.06 | $264.06 | 100 |
| 02:18 PM | $263.92 | Up $0.09 | $263.92 | $263.86 | 400 |
| 02:17 PM | $263.83 | Up $0.16 | $263.83 | $263.71 | 1,900 |
| 02:16 PM | $263.67 | Down $ -0.10 | $263.70 | $263.64 | 500 |
| 02:15 PM | $263.77 | Up $0.01 | $263.77 | $263.77 | 300 |
| 02:14 PM | $263.76 | Down $ -0.37 | $263.80 | $263.76 | 900 |
| 02:12 PM | $264.13 | Up $0.52 | $264.13 | $263.71 | 3,100 |
| 02:12 PM | $264.13 | Up $0.00 | $264.13 | $263.71 | 0 |
| 02:11 PM | $263.61 | Up $0.02 | $263.61 | $263.61 | 100 |
| 02:10 PM | $263.59 | Up $0.10 | $263.59 | $263.45 | 1,500 |
| 02:09 PM | $263.49 | Down $ -0.01 | $263.49 | $263.41 | 300 |
| 02:07 PM | $263.50 | Down $ -0.22 | $263.65 | $263.50 | 500 |
| 02:07 PM | $263.50 | Up $0.00 | $263.65 | $263.50 | 0 |
| 02:06 PM | $263.72 | Up $0.04 | $263.72 | $263.67 | 300 |
| 02:05 PM | $263.68 | Up $0.10 | $263.68 | $263.67 | 400 |
| 02:04 PM | $263.58 | Up $0.04 | $263.58 | $263.56 | 200 |
| 02:02 PM | $263.54 | Up $0.21 | $263.54 | $263.54 | 200 |
| 02:02 PM | $263.54 | Up $0.00 | $263.54 | $263.54 | 0 |
| 02:01 PM | $263.33 | Down $ -0.46 | $263.52 | $263.33 | 1,100 |
| 02:00 PM | $263.79 | Up $0.90 | $263.79 | $263.10 | 3,500 |
| 01:59 PM | $262.89 | Down $ -0.16 | $263.09 | $262.89 | 700 |
| 01:58 PM | $263.05 | Down $ -0.08 | $263.05 | $262.94 | 700 |
| 01:57 PM | $263.13 | Up $0.01 | $263.13 | $263.00 | 200 |
| 01:56 PM | $263.12 | Down $ -0.03 | $263.12 | $263.12 | 100 |
| 01:55 PM | $263.15 | Up $0.06 | $263.15 | $263.15 | 300 |
| 01:53 PM | $263.09 | Up $0.05 | $263.15 | $262.90 | 600 |
| 01:53 PM | $263.09 | Up $0.00 | $263.15 | $262.90 | 0 |
| 01:52 PM | $263.04 | Up $0.10 | $263.04 | $262.91 | 200 |
| 01:51 PM | $262.94 | Down $ -0.11 | $263.06 | $262.94 | 900 |
| 01:50 PM | $263.05 | Up $0.26 | $263.05 | $262.85 | 1,100 |
| 01:49 PM | $262.79 | Down $ -0.12 | $262.79 | $262.79 | 100 |
| 01:48 PM | $262.91 | Up $0.06 | $262.91 | $262.68 | 400 |
| 01:45 PM | $262.85 | Up $0.25 | $262.85 | $262.85 | 100 |
| 01:45 PM | $262.85 | Up $0.00 | $262.85 | $262.85 | 0 |
| 01:45 PM | $262.85 | Up $0.00 | $262.85 | $262.85 | 0 |
| 01:44 PM | $262.60 | Up $0.00 | $262.60 | $262.59 | 600 |
| 01:42 PM | $262.60 | Up $0.15 | $262.60 | $262.53 | 300 |
| 01:42 PM | $262.60 | Up $0.00 | $262.60 | $262.53 | 0 |
| 01:41 PM | $262.45 | Down $ -0.07 | $262.45 | $262.35 | 2,400 |
| 01:40 PM | $262.52 | Up $0.15 | $262.52 | $262.50 | 200 |
| 01:36 PM | $262.37 | Down $ -0.34 | $262.70 | $262.35 | 700 |
| 01:36 PM | $262.37 | Up $0.00 | $262.70 | $262.35 | 0 |
| 01:36 PM | $262.37 | Up $0.00 | $262.70 | $262.35 | 0 |
| 01:36 PM | $262.37 | Up $0.00 | $262.70 | $262.35 | 0 |
| 01:35 PM | $262.71 | Up $0.06 | $262.71 | $262.65 | 400 |
| 01:34 PM | $262.65 | Up $0.24 | $262.65 | $262.48 | 600 |
| 01:33 PM | $262.41 | Up $0.19 | $262.41 | $262.24 | 700 |
| 01:32 PM | $262.22 | Down $ -0.03 | $262.22 | $262.09 | 700 |
| 01:31 PM | $262.25 | Down $ -0.03 | $262.25 | $262.10 | 300 |
| 01:30 PM | $262.28 | Up $0.13 | $262.28 | $262.13 | 1,300 |
| 01:29 PM | $262.15 | Down $ -0.02 | $262.15 | $262.06 | 400 |
| 01:28 PM | $262.17 | Up $0.03 | $262.17 | $262.11 | 400 |
| 01:27 PM | $262.14 | Down $ -0.16 | $262.14 | $262.14 | 200 |
| 01:26 PM | $262.30 | Up $0.04 | $262.30 | $262.30 | 100 |
| 01:25 PM | $262.26 | Up $0.20 | $262.26 | $262.15 | 400 |
| 01:24 PM | $262.06 | Down $ -0.10 | $262.20 | $262.06 | 500 |
| 01:23 PM | $262.16 | Down $ -0.07 | $262.21 | $262.16 | 200 |
| 01:22 PM | $262.23 | Up $0.00 | $262.23 | $262.22 | 200 |
| 01:21 PM | $262.23 | Up $0.08 | $262.24 | $262.10 | 1,300 |
| 01:20 PM | $262.15 | Up $0.07 | $262.16 | $262.15 | 200 |
| 01:19 PM | $262.08 | Down $ -0.32 | $262.18 | $262.04 | 600 |
| 01:18 PM | $262.40 | Down $ -0.01 | $262.46 | $262.27 | 700 |
| 01:17 PM | $262.41 | Up $0.26 | $262.47 | $262.36 | 600 |
| 01:16 PM | $262.15 | Up $0.00 | $262.15 | $262.15 | 100 |
| 01:15 PM | $262.15 | Up $0.15 | $262.15 | $262.15 | 200 |
| 01:14 PM | $262.00 | Down $ -0.16 | $262.00 | $261.97 | 200 |
| 01:13 PM | $262.16 | Up $0.05 | $262.16 | $262.16 | 100 |
| 01:11 PM | $262.11 | Up $0.11 | $262.11 | $262.00 | 1,100 |
| 01:11 PM | $262.11 | Up $0.00 | $262.11 | $262.00 | 0 |
| 01:10 PM | $262.00 | Up $0.44 | $262.00 | $261.88 | 500 |
| 01:09 PM | $261.56 | Down $ -0.38 | $261.78 | $261.56 | 900 |
| 01:08 PM | $261.94 | Up $0.01 | $261.94 | $261.85 | 200 |
| 01:07 PM | $261.93 | Down $ -0.04 | $261.93 | $261.83 | 300 |
| 01:04 PM | $261.97 | Up $0.18 | $261.98 | $261.77 | 800 |
| 01:04 PM | $261.97 | Up $0.00 | $261.98 | $261.77 | 0 |
| 01:04 PM | $261.97 | Up $0.00 | $261.98 | $261.77 | 0 |
| 01:03 PM | $261.79 | Down $ -0.10 | $261.79 | $261.65 | 500 |
| 01:02 PM | $261.89 | Up $0.19 | $261.90 | $261.75 | 600 |
| 01:01 PM | $261.70 | Down $ -0.29 | $261.70 | $261.70 | 100 |
| 01:00 PM | $261.99 | Up $0.34 | $261.99 | $261.72 | 600 |
| 12:59 PM | $261.65 | Up $0.00 | $261.65 | $261.61 | 200 |
| 12:58 PM | $261.65 | Up $0.00 | $261.65 | $261.65 | 100 |
| 12:57 PM | $261.65 | Down $ -0.01 | $261.65 | $261.65 | 200 |
| 12:56 PM | $261.66 | Up $0.07 | $261.70 | $261.66 | 200 |
| 12:55 PM | $261.59 | Up $0.08 | $261.59 | $261.58 | 300 |
| 12:54 PM | $261.51 | Down $ -0.21 | $261.58 | $261.30 | 1,000 |
| 12:53 PM | $261.72 | Down $ -0.11 | $261.87 | $261.72 | 200 |
| 12:51 PM | $261.83 | Up $0.00 | $261.83 | $261.83 | 100 |
| 12:51 PM | $261.83 | Up $0.00 | $261.83 | $261.83 | 0 |
| 12:50 PM | $261.83 | Up $0.09 | $261.83 | $261.73 | 1,500 |
| 12:49 PM | $261.74 | Down $ -0.01 | $261.74 | $261.74 | 100 |
| 12:48 PM | $261.75 | Down $ -0.02 | $261.92 | $261.59 | 600 |
| 12:47 PM | $261.77 | Down $ -0.19 | $262.00 | $261.77 | 600 |
| 12:46 PM | $261.96 | Up $0.30 | $261.96 | $261.85 | 1,500 |
| 12:45 PM | $261.66 | Up $0.00 | $261.66 | $261.65 | 600 |
| 12:44 PM | $261.66 | Up $0.06 | $261.77 | $261.66 | 700 |
| 12:43 PM | $261.60 | Down $ -0.01 | $261.68 | $261.60 | 800 |
| 12:42 PM | $261.62 | Down $ -0.05 | $261.62 | $261.52 | 800 |
| 12:41 PM | $261.66 | Down $ -0.16 | $261.67 | $261.66 | 300 |
| 12:40 PM | $261.82 | Up $0.05 | $261.82 | $261.82 | 100 |
| 12:39 PM | $261.77 | Down $ -0.06 | $261.77 | $261.52 | 800 |
| 12:38 PM | $261.83 | Up $0.11 | $261.83 | $261.71 | 300 |
| 12:35 PM | $261.72 | Down $ -0.15 | $261.72 | $261.72 | 200 |
| 12:35 PM | $261.72 | Up $0.00 | $261.72 | $261.72 | 0 |
| 12:35 PM | $261.72 | Up $0.00 | $261.72 | $261.72 | 0 |
| 12:34 PM | $261.87 | Down $ -0.19 | $261.88 | $261.87 | 400 |
| 12:33 PM | $262.06 | Up $0.23 | $262.06 | $262.02 | 600 |
| 12:32 PM | $261.83 | Up $0.08 | $261.83 | $261.76 | 200 |
| 12:31 PM | $261.75 | Down $ -0.06 | $261.76 | $261.42 | 800 |
| 12:30 PM | $261.81 | Down $ -0.15 | $261.82 | $261.81 | 200 |
| 12:29 PM | $261.96 | Down $ -0.12 | $261.96 | $261.96 | 500 |
| 12:28 PM | $262.08 | Up $0.20 | $262.08 | $261.96 | 1,400 |
| 12:27 PM | $261.88 | Up $0.30 | $261.88 | $261.81 | 200 |
| 12:26 PM | $261.58 | Up $0.45 | $261.58 | $261.37 | 800 |
| 12:25 PM | $261.13 | Down $ -0.04 | $261.35 | $261.12 | 900 |
| 12:24 PM | $261.17 | Up $0.12 | $261.17 | $260.90 | 1,500 |
| 12:23 PM | $261.05 | Up $0.13 | $261.05 | $260.85 | 600 |
| 12:22 PM | $260.92 | Down $ -0.03 | $260.92 | $260.92 | 200 |
| 12:21 PM | $260.95 | Down $ -0.20 | $260.95 | $260.95 | 400 |
| 12:20 PM | $261.15 | Up $0.12 | $261.15 | $261.05 | 1,200 |
| 12:19 PM | $261.03 | Up $0.34 | $261.03 | $261.03 | 100 |
| 12:17 PM | $260.69 | Down $ -0.59 | $261.06 | $260.69 | 200 |
| 12:17 PM | $260.69 | Up $0.00 | $261.06 | $260.69 | 0 |
| 12:16 PM | $261.28 | Up $0.28 | $261.28 | $261.26 | 600 |
| 12:15 PM | $261.00 | Down $ -0.27 | $261.00 | $261.00 | 1,100 |
| 12:14 PM | $261.27 | Up $0.23 | $261.27 | $261.19 | 300 |
| 12:13 PM | $261.04 | Up $0.16 | $261.04 | $260.99 | 200 |
| 12:11 PM | $260.88 | Up $0.17 | $261.00 | $260.78 | 400 |
| 12:11 PM | $260.88 | Up $0.00 | $261.00 | $260.78 | 0 |
| 12:10 PM | $260.71 | Up $0.10 | $260.71 | $260.71 | 100 |
| 12:09 PM | $260.61 | Down $ -0.09 | $260.70 | $260.61 | 1,200 |
| 12:08 PM | $260.70 | Down $ -0.15 | $260.88 | $260.70 | 200 |
| 12:06 PM | $260.85 | Down $ -0.44 | $261.03 | $260.85 | 400 |
| 12:06 PM | $260.85 | Up $0.00 | $261.03 | $260.85 | 0 |
| 12:05 PM | $261.29 | Up $0.29 | $261.29 | $261.02 | 1,600 |
| 12:03 PM | $261.00 | Up $0.04 | $261.00 | $260.96 | 300 |
| 12:03 PM | $261.00 | Up $0.00 | $261.00 | $260.96 | 0 |
| 12:02 PM | $260.96 | Down $ -0.21 | $261.18 | $260.96 | 300 |
| 12:01 PM | $261.17 | Up $0.17 | $261.17 | $261.00 | 200 |
| 12:00 PM | $261.00 | Down $ -0.17 | $261.19 | $260.99 | 500 |
| 11:57 AM | $261.17 | Down $ -0.22 | $261.17 | $261.17 | 100 |
| 11:57 AM | $261.17 | Up $0.00 | $261.17 | $261.17 | 0 |
| 11:57 AM | $261.17 | Up $0.00 | $261.17 | $261.17 | 0 |
| 11:56 AM | $261.39 | Up $0.41 | $261.39 | $261.08 | 500 |
| 11:55 AM | $260.98 | Down $ -0.21 | $260.98 | $260.74 | 1,200 |
| 11:54 AM | $261.19 | Up $0.19 | $261.19 | $261.19 | 200 |
| 11:53 AM | $261.00 | Down $ -0.05 | $261.00 | $261.00 | 100 |
| 11:52 AM | $261.05 | Up $0.01 | $261.26 | $261.05 | 1,200 |
| 11:51 AM | $261.04 | Up $0.00 | $261.04 | $261.04 | 400 |
| 11:50 AM | $261.04 | Up $0.21 | $261.23 | $261.04 | 1,700 |
| 11:49 AM | $260.83 | Down $ -0.21 | $260.83 | $260.83 | 100 |
| 11:48 AM | $261.04 | Down $ -0.06 | $261.04 | $261.04 | 100 |
| 11:47 AM | $261.10 | Down $ -0.03 | $261.18 | $260.95 | 1,000 |
| 11:46 AM | $261.13 | Up $0.05 | $261.13 | $261.13 | 100 |
| 11:45 AM | $261.08 | Up $0.22 | $261.08 | $260.81 | 2,700 |
| 11:44 AM | $260.86 | Up $0.14 | $260.86 | $260.86 | 100 |
| 11:43 AM | $260.72 | Down $ -0.91 | $261.34 | $260.72 | 1,400 |
| 11:41 AM | $261.63 | Up $0.13 | $261.63 | $261.62 | 300 |
| 11:41 AM | $261.63 | Up $0.00 | $261.63 | $261.62 | 0 |
| 11:40 AM | $261.50 | Down $ -0.10 | $261.54 | $261.42 | 300 |
| 11:39 AM | $261.60 | Up $0.10 | $261.60 | $261.60 | 100 |
| 11:38 AM | $261.50 | Up $0.05 | $261.50 | $261.33 | 500 |
| 11:37 AM | $261.45 | Down $ -0.01 | $261.45 | $261.45 | 200 |
| 11:36 AM | $261.46 | Down $ -0.32 | $261.92 | $261.46 | 500 |
| 11:35 AM | $261.78 | Up $0.25 | $261.85 | $261.71 | 1,100 |
| 11:34 AM | $261.53 | Down $ -0.42 | $261.84 | $261.53 | 700 |
| 11:33 AM | $261.95 | Up $0.51 | $261.95 | $261.83 | 200 |
| 11:32 AM | $261.44 | Up $0.19 | $261.85 | $261.37 | 2,400 |
| 11:31 AM | $261.25 | Up $0.25 | $261.25 | $260.98 | 800 |
| 11:30 AM | $261.00 | Down $ -0.47 | $261.35 | $261.00 | 900 |
| 11:29 AM | $261.47 | Up $0.36 | $261.47 | $261.25 | 900 |
| 11:28 AM | $261.11 | Down $ -0.38 | $261.29 | $261.10 | 1,800 |
| 11:27 AM | $261.49 | Up $0.27 | $261.49 | $261.36 | 800 |
| 11:26 AM | $261.22 | Down $ -0.17 | $261.59 | $261.22 | 2,500 |
| 11:25 AM | $261.39 | Down $ -0.28 | $261.39 | $261.39 | 100 |
| 11:24 AM | $261.67 | Up $0.62 | $261.67 | $261.50 | 300 |
| 11:22 AM | $261.05 | Down $ -0.92 | $261.98 | $261.05 | 800 |
| 11:22 AM | $261.05 | Up $0.00 | $261.98 | $261.05 | 0 |
| 11:21 AM | $261.97 | Down $ -0.01 | $262.10 | $261.61 | 1,100 |
| 11:20 AM | $261.98 | Up $0.28 | $261.98 | $261.69 | 800 |
| 11:19 AM | $261.70 | Up $0.12 | $261.79 | $261.70 | 600 |
| 11:18 AM | $261.59 | Down $ -0.33 | $261.64 | $261.50 | 800 |
| 11:17 AM | $261.91 | Up $0.36 | $262.11 | $261.70 | 2,200 |
| 11:16 AM | $261.55 | Down $ -0.29 | $261.70 | $261.55 | 1,100 |
| 11:15 AM | $261.84 | Up $0.02 | $261.84 | $261.83 | 700 |
| 11:14 AM | $261.82 | Down $ -0.42 | $262.23 | $261.58 | 1,000 |
| 11:13 AM | $262.24 | Down $ -0.40 | $262.47 | $262.24 | 900 |
| 11:11 AM | $262.64 | Up $0.13 | $262.64 | $262.58 | 400 |
| 11:11 AM | $262.64 | Up $0.00 | $262.64 | $262.58 | 0 |
| 11:10 AM | $262.51 | Up $0.35 | $262.51 | $262.51 | 200 |
| 11:09 AM | $262.16 | Down $ -0.28 | $262.22 | $262.16 | 200 |
| 11:08 AM | $262.44 | Up $0.01 | $262.44 | $262.43 | 200 |
| 11:07 AM | $262.43 | Down $ -0.13 | $262.43 | $262.42 | 200 |
| 11:06 AM | $262.56 | Up $0.29 | $262.56 | $262.56 | 100 |
| 11:05 AM | $262.27 | Down $ -0.06 | $262.45 | $262.19 | 2,000 |
| 11:04 AM | $262.33 | Up $0.10 | $262.37 | $262.20 | 1,500 |
| 11:02 AM | $262.23 | Down $ -0.22 | $262.24 | $262.10 | 400 |
| 11:02 AM | $262.23 | Up $0.00 | $262.24 | $262.10 | 0 |
| 11:01 AM | $262.45 | Up $0.10 | $262.47 | $262.45 | 800 |
| 10:59 AM | $262.35 | Down $ -0.54 | $262.35 | $262.06 | 400 |
| 10:59 AM | $262.35 | Up $0.00 | $262.35 | $262.06 | 0 |
| 10:58 AM | $262.89 | Down $ -0.08 | $262.90 | $262.89 | 500 |
| 10:56 AM | $262.97 | Up $0.04 | $262.97 | $262.66 | 1,300 |
| 10:56 AM | $262.97 | Up $0.00 | $262.97 | $262.66 | 0 |
| 10:55 AM | $262.93 | Down $ -0.20 | $262.93 | $262.93 | 100 |
| 10:54 AM | $263.13 | Up $0.05 | $263.13 | $263.13 | 100 |
| 10:53 AM | $263.08 | Up $0.13 | $263.08 | $262.68 | 500 |
| 10:52 AM | $262.95 | Down $ -0.10 | $262.95 | $262.95 | 200 |
| 10:51 AM | $263.05 | Down $ -0.04 | $263.05 | $263.01 | 200 |
| 10:50 AM | $263.09 | Down $ -0.16 | $263.24 | $263.09 | 300 |
| 10:48 AM | $263.25 | Down $ -0.27 | $263.69 | $263.25 | 300 |
| 10:48 AM | $263.25 | Up $0.00 | $263.69 | $263.25 | 0 |
| 10:47 AM | $263.52 | Up $0.02 | $263.60 | $263.52 | 700 |
| 10:45 AM | $263.50 | Up $0.32 | $263.50 | $263.34 | 500 |
| 10:45 AM | $263.50 | Up $0.00 | $263.50 | $263.34 | 0 |
| 10:44 AM | $263.18 | Down $ -0.07 | $263.18 | $263.18 | 100 |
| 10:42 AM | $263.25 | Down $ -0.25 | $263.66 | $263.25 | 4,800 |
| 10:42 AM | $263.25 | Up $0.00 | $263.66 | $263.25 | 0 |
| 10:41 AM | $263.50 | Up $0.48 | $263.50 | $263.08 | 900 |
| 10:40 AM | $263.02 | Down $ -0.12 | $263.30 | $263.02 | 300 |
| 10:39 AM | $263.14 | Up $0.56 | $263.29 | $263.14 | 400 |
| 10:38 AM | $262.58 | Down $ -0.42 | $262.58 | $262.58 | 100 |
| 10:37 AM | $263.00 | Up $0.20 | $263.01 | $262.60 | 1,400 |
| 10:36 AM | $262.80 | Up $0.03 | $262.80 | $262.80 | 100 |
| 10:35 AM | $262.77 | Up $0.54 | $262.79 | $262.44 | 1,100 |
| 10:34 AM | $262.23 | Down $ -0.02 | $262.49 | $262.23 | 2,100 |
| 10:33 AM | $262.25 | Down $ -0.75 | $262.25 | $262.24 | 300 |
| 10:31 AM | $263.00 | Up $0.71 | $263.13 | $262.58 | 1,500 |
| 10:31 AM | $263.00 | Up $0.00 | $263.13 | $262.58 | 0 |
| 10:30 AM | $262.29 | Down $ -0.25 | $262.29 | $262.29 | 200 |
| 10:29 AM | $262.54 | Up $0.00 | $263.00 | $262.53 | 2,800 |
| 10:28 AM | $262.54 | Up $0.22 | $262.54 | $262.30 | 1,600 |
| 10:27 AM | $262.32 | Down $ -0.01 | $262.32 | $261.78 | 1,000 |
| 10:26 AM | $262.33 | Up $0.50 | $262.33 | $262.18 | 600 |
| 10:25 AM | $261.83 | Down $ -0.25 | $262.15 | $261.83 | 1,100 |
| 10:24 AM | $262.08 | Up $0.31 | $262.08 | $262.08 | 100 |
| 10:23 AM | $261.77 | Down $ -0.40 | $261.82 | $261.69 | 1,500 |
| 10:22 AM | $262.17 | Up $0.22 | $262.17 | $261.93 | 1,600 |
| 10:21 AM | $261.95 | Down $ -0.12 | $261.96 | $261.76 | 1,700 |
| 10:20 AM | $262.07 | Up $0.00 | $262.07 | $262.06 | 500 |
| 10:19 AM | $262.07 | Down $ -0.03 | $262.07 | $262.05 | 300 |
| 10:18 AM | $262.10 | Down $ -0.35 | $262.13 | $261.90 | 2,600 |
| 10:17 AM | $262.45 | Up $0.94 | $262.45 | $261.62 | 1,700 |
| 10:16 AM | $261.51 | Up $0.02 | $261.51 | $261.51 | 100 |
| 10:15 AM | $261.49 | Down $ -0.21 | $261.49 | $261.44 | 300 |
| 10:14 AM | $261.70 | Up $0.40 | $261.70 | $261.00 | 2,000 |
| 10:13 AM | $261.30 | Up $0.24 | $261.30 | $261.09 | 1,300 |
| 10:12 AM | $261.06 | Down $ -0.26 | $261.21 | $260.84 | 1,800 |
| 10:11 AM | $261.32 | Up $0.19 | $261.42 | $261.12 | 500 |
| 10:10 AM | $261.13 | Down $ -0.55 | $261.71 | $261.13 | 1,000 |
| 10:09 AM | $261.68 | Down $ -1.02 | $262.01 | $261.68 | 700 |
| 10:07 AM | $262.70 | Down $ -0.26 | $262.85 | $262.70 | 1,600 |
| 10:07 AM | $262.70 | Up $0.00 | $262.85 | $262.70 | 0 |
| 10:05 AM | $262.96 | Down $ -0.34 | $263.52 | $262.75 | 1,800 |
| 10:05 AM | $262.96 | Up $0.00 | $263.52 | $262.75 | 0 |
| 10:04 AM | $263.30 | Down $ -0.35 | $263.51 | $263.30 | 1,000 |
| 10:03 AM | $263.65 | Up $0.05 | $264.02 | $263.65 | 600 |
| 10:02 AM | $263.60 | Down $ -0.37 | $263.76 | $263.26 | 900 |
| 10:01 AM | $263.97 | Down $ -0.23 | $264.22 | $263.91 | 1,700 |
| 10:00 AM | $264.20 | Up $0.20 | $264.47 | $264.20 | 600 |
| 09:59 AM | $264.00 | Down $ -0.37 | $264.86 | $264.00 | 600 |
| 09:58 AM | $264.37 | Down $ -0.50 | $264.37 | $264.37 | 100 |
| 09:57 AM | $264.87 | Down $ -0.13 | $264.87 | $264.63 | 1,000 |
| 09:56 AM | $265.00 | Down $ -0.03 | $265.00 | $265.00 | 500 |
| 09:55 AM | $265.03 | Up $0.53 | $265.03 | $264.60 | 3,000 |
| 09:54 AM | $264.50 | Down $ -0.57 | $264.87 | $264.50 | 500 |
| 09:53 AM | $265.07 | Up $0.11 | $265.38 | $265.07 | 2,500 |
| 09:51 AM | $264.97 | Down $ -0.28 | $265.17 | $264.97 | 600 |
| 09:51 AM | $264.97 | Up $0.00 | $265.17 | $264.97 | 0 |
| 09:50 AM | $265.24 | Up $0.34 | $265.72 | $265.24 | 1,200 |
| 09:49 AM | $264.90 | Up $0.25 | $265.24 | $264.90 | 1,200 |
| 09:48 AM | $264.65 | Up $0.65 | $264.65 | $264.05 | 300 |
| 09:47 AM | $264.00 | Up $0.28 | $264.12 | $263.67 | 4,100 |
| 09:46 AM | $263.72 | Up $0.84 | $263.73 | $263.18 | 1,300 |
| 09:45 AM | $262.88 | Up $0.09 | $263.40 | $262.63 | 3,200 |
| 09:44 AM | $262.79 | Up $0.20 | $263.00 | $262.79 | 3,500 |
| 09:43 AM | $262.59 | Down $ -0.22 | $262.91 | $262.59 | 1,200 |
| 09:42 AM | $262.81 | Down $ -1.13 | $263.20 | $262.81 | 1,200 |
| 09:41 AM | $263.94 | Up $0.20 | $263.94 | $263.75 | 600 |
| 09:40 AM | $263.74 | Up $0.79 | $263.74 | $263.00 | 1,300 |
| 09:39 AM | $262.95 | Down $ -0.05 | $263.20 | $262.72 | 2,000 |
| 09:38 AM | $263.00 | Down $ -0.20 | $263.20 | $262.95 | 700 |
| 09:37 AM | $263.20 | Up $0.44 | $263.20 | $262.85 | 2,400 |
| 09:36 AM | $262.76 | Down $ -0.82 | $263.58 | $262.76 | 1,600 |
| 09:35 AM | $263.58 | Up $0.77 | $263.58 | $262.85 | 4,200 |
| 09:34 AM | $262.81 | Up $0.31 | $262.81 | $262.38 | 1,300 |
| 09:33 AM | $262.50 | Up $0.25 | $262.50 | $261.69 | 1,700 |
| 09:32 AM | $262.25 | Up $1.26 | $262.31 | $261.97 | 3,900 |
| 09:31 AM | $260.99 | Up $1.06 | $260.99 | $260.09 | 800 |
| 09:30 AM | $259.94 | Up $3.38 | $262.00 | $259.48 | 12,900 |
| Previous close | $256.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2026 | $264.48 | $260.99 | $264.90 | $260.61 | 343,800 |
| 07/05/2026 | $256.56 | $262.83 | $263.18 | $256.11 | 681,500 |
| 06/05/2026 | $259.22 | $256.95 | $259.25 | $255.66 | 734,400 |
| 05/05/2026 | $243.20 | $246.75 | $246.96 | $242.38 | 454,800 |
| 04/05/2026 | $244.74 | $247.20 | $247.65 | $243.96 | 428,400 |
| 01/05/2026 | $249.67 | $248.93 | $252.50 | $248.68 | 462,500 |
| 30/04/2026 | $255.43 | $256.68 | $257.38 | $253.94 | 1,117,500 |
| 29/04/2026 | $251.21 | $253.43 | $254.42 | $250.68 | 495,100 |
| 28/04/2026 | $258.81 | $257.96 | $260.05 | $256.65 | 456,800 |
| 27/04/2026 | $270.05 | $269.99 | $271.28 | $269.42 | 440,600 |
| 24/04/2026 | $273.41 | $273.83 | $274.90 | $272.02 | 346,900 |
| 23/04/2026 | $272.45 | $273.00 | $273.97 | $268.71 | 520,700 |
| 22/04/2026 | $278.61 | $279.01 | $280.60 | $278.14 | 469,600 |
| 21/04/2026 | $277.52 | $283.39 | $284.22 | $277.15 | 1,309,800 |
| 20/04/2026 | $295.48 | $294.30 | $295.65 | $293.05 | 429,200 |
| 17/04/2026 | $301.31 | $305.15 | $305.89 | $301.16 | 496,800 |
| 16/04/2026 | $294.56 | $294.70 | $295.10 | $292.72 | 341,800 |
| 15/04/2026 | $294.70 | $295.27 | $295.92 | $293.50 | 462,800 |
| 14/04/2026 | $302.65 | $301.05 | $303.27 | $300.42 | 293,600 |
| 13/04/2026 | $300.04 | $298.75 | $302.00 | $297.92 | 463,500 |
| 10/04/2026 | $302.27 | $299.40 | $303.19 | $298.96 | 536,200 |
| 09/04/2026 | $298.92 | $298.51 | $301.61 | $298.03 | 606,500 |
| 08/04/2026 | $297.72 | $301.66 | $302.73 | $295.68 | 580,500 |
| 07/04/2026 | $290.76 | $287.57 | $291.29 | $286.31 | 531,500 |
| 06/04/2026 | $290.38 | $292.15 | $292.82 | $289.35 | 494,600 |
| 02/04/2026 | $290.14 | $292.21 | $293.10 | $290.04 | 698,900 |
| 01/04/2026 | $291.97 | $295.70 | $296.44 | $291.16 | 495,900 |
| 31/03/2026 | $282.37 | $276.20 | $283.28 | $276.00 | 1,076,600 |
| 30/03/2026 | $266.85 | $270.56 | $270.65 | $263.85 | 472,600 |
| 27/03/2026 | $268.22 | $266.57 | $268.86 | $265.27 | 542,400 |
Graphs are not available, please refer to the detailed table