Find a quote
AGNICO EAGLE MINES LIMITED
231.28 Down -4.78 (-2.07 %)
Delayed : 2026/06/19 17:40:00
- Previous close $236.06
- Opening $233.00
- Today High $234.61
- Today Low $229.36
- Price Bid $230.25
- Price Ask $230.25
- 52 Weeks High $348.94
- 52 Weeks Low $156.93
- Size Bid 2
- Size Ask 1
- Volume 2,726,080
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $231.28 | Up $0.00 | $231.28 | $231.28 | 1,460,100 |
| 03:59 PM | $231.28 | Up $0.76 | $231.33 | $230.42 | 11,300 |
| 03:58 PM | $230.52 | Down $ -0.22 | $230.75 | $230.52 | 4,400 |
| 03:57 PM | $230.74 | Up $0.24 | $230.74 | $230.42 | 6,300 |
| 03:56 PM | $230.50 | Down $ -0.29 | $230.92 | $230.35 | 6,900 |
| 03:55 PM | $230.79 | Up $0.02 | $231.05 | $230.79 | 7,700 |
| 03:54 PM | $230.77 | Up $0.03 | $230.89 | $230.75 | 5,000 |
| 03:53 PM | $230.74 | Down $ -0.19 | $230.93 | $230.70 | 4,100 |
| 03:52 PM | $230.93 | Down $ -0.25 | $231.12 | $230.68 | 5,300 |
| 03:51 PM | $231.18 | Up $0.02 | $231.21 | $230.96 | 4,500 |
| 03:50 PM | $231.16 | Up $0.63 | $231.40 | $230.52 | 9,800 |
| 03:49 PM | $230.53 | Up $0.30 | $230.53 | $230.24 | 1,000 |
| 03:48 PM | $230.23 | Down $ -0.11 | $230.34 | $230.23 | 700 |
| 03:47 PM | $230.34 | Down $ -0.20 | $230.44 | $230.34 | 400 |
| 03:46 PM | $230.54 | Up $0.29 | $230.60 | $230.29 | 800 |
| 03:45 PM | $230.25 | Up $0.19 | $230.37 | $230.03 | 1,500 |
| 03:44 PM | $230.06 | Up $0.06 | $230.25 | $230.06 | 1,000 |
| 03:43 PM | $230.00 | Down $ -0.06 | $230.02 | $229.77 | 2,300 |
| 03:42 PM | $230.06 | Down $ -0.12 | $230.18 | $230.06 | 700 |
| 03:41 PM | $230.18 | Up $0.10 | $230.24 | $230.18 | 200 |
| 03:39 PM | $230.08 | Down $ -0.07 | $230.16 | $230.08 | 200 |
| 03:39 PM | $230.08 | Up $0.00 | $230.16 | $230.08 | 0 |
| 03:38 PM | $230.15 | Down $ -0.13 | $230.28 | $230.03 | 1,800 |
| 03:37 PM | $230.28 | Down $ -0.09 | $230.41 | $230.26 | 1,400 |
| 03:36 PM | $230.37 | Down $ -0.13 | $230.78 | $230.37 | 1,800 |
| 03:34 PM | $230.50 | Down $ -0.35 | $230.94 | $230.50 | 1,800 |
| 03:34 PM | $230.50 | Up $0.00 | $230.94 | $230.50 | 0 |
| 03:33 PM | $230.85 | Up $0.09 | $230.85 | $230.85 | 100 |
| 03:32 PM | $230.76 | Up $0.19 | $230.85 | $230.60 | 1,100 |
| 03:31 PM | $230.57 | Up $0.07 | $230.57 | $230.57 | 100 |
| 03:30 PM | $230.50 | Down $ -0.27 | $230.82 | $230.50 | 1,600 |
| 03:29 PM | $230.77 | Down $ -0.04 | $230.82 | $230.61 | 600 |
| 03:28 PM | $230.81 | Down $ -0.02 | $230.81 | $230.60 | 1,500 |
| 03:27 PM | $230.83 | Up $0.18 | $230.83 | $230.65 | 1,000 |
| 03:25 PM | $230.65 | Up $0.03 | $230.65 | $230.65 | 100 |
| 03:25 PM | $230.65 | Up $0.00 | $230.65 | $230.65 | 0 |
| 03:20 PM | $230.62 | Down $ -0.17 | $230.80 | $230.62 | 200 |
| 03:20 PM | $230.62 | Up $0.00 | $230.80 | $230.62 | 0 |
| 03:20 PM | $230.62 | Up $0.00 | $230.80 | $230.62 | 0 |
| 03:20 PM | $230.62 | Up $0.00 | $230.80 | $230.62 | 0 |
| 03:20 PM | $230.62 | Up $0.00 | $230.80 | $230.62 | 0 |
| 03:19 PM | $230.79 | Up $0.23 | $230.79 | $230.60 | 600 |
| 03:17 PM | $230.56 | Down $ -0.05 | $230.56 | $230.56 | 300 |
| 03:17 PM | $230.56 | Up $0.00 | $230.56 | $230.56 | 0 |
| 03:16 PM | $230.61 | Down $ -0.18 | $230.61 | $230.61 | 100 |
| 03:15 PM | $230.79 | Up $0.19 | $230.79 | $230.61 | 300 |
| 03:13 PM | $230.61 | Up $0.04 | $230.61 | $230.61 | 700 |
| 03:13 PM | $230.61 | Up $0.00 | $230.61 | $230.61 | 0 |
| 03:12 PM | $230.57 | Up $0.10 | $230.57 | $230.43 | 1,100 |
| 03:11 PM | $230.46 | Up $0.03 | $230.46 | $230.44 | 200 |
| 03:10 PM | $230.43 | Up $0.05 | $230.83 | $230.43 | 700 |
| 03:09 PM | $230.38 | Down $ -0.29 | $230.52 | $230.38 | 1,500 |
| 03:08 PM | $230.67 | Down $ -0.15 | $230.68 | $230.67 | 1,100 |
| 03:05 PM | $230.82 | Down $ -0.32 | $230.82 | $230.82 | 300 |
| 03:05 PM | $230.82 | Up $0.00 | $230.82 | $230.82 | 0 |
| 03:05 PM | $230.82 | Up $0.00 | $230.82 | $230.82 | 0 |
| 03:04 PM | $231.14 | Up $0.09 | $231.14 | $231.14 | 100 |
| 03:02 PM | $231.05 | Down $0.00 | $231.05 | $231.05 | 100 |
| 03:02 PM | $231.05 | Up $0.00 | $231.05 | $231.05 | 0 |
| 03:00 PM | $231.06 | Up $0.24 | $231.06 | $231.06 | 100 |
| 03:00 PM | $231.06 | Up $0.00 | $231.06 | $231.06 | 0 |
| 02:58 PM | $230.82 | Up $0.04 | $231.26 | $230.82 | 200 |
| 02:58 PM | $230.82 | Up $0.00 | $231.26 | $230.82 | 0 |
| 02:56 PM | $230.78 | Down $ -0.26 | $231.03 | $230.78 | 600 |
| 02:56 PM | $230.78 | Up $0.00 | $231.03 | $230.78 | 0 |
| 02:54 PM | $231.04 | Up $0.00 | $231.40 | $231.04 | 1,000 |
| 02:54 PM | $231.04 | Up $0.00 | $231.40 | $231.04 | 0 |
| 02:53 PM | $231.04 | Up $0.07 | $231.04 | $230.99 | 300 |
| 02:52 PM | $230.97 | Up $0.30 | $231.12 | $230.97 | 800 |
| 02:51 PM | $230.67 | Up $0.00 | $230.67 | $230.67 | 200 |
| 02:49 PM | $230.67 | Up $0.00 | $231.06 | $230.67 | 400 |
| 02:49 PM | $230.67 | Up $0.00 | $231.06 | $230.67 | 0 |
| 02:48 PM | $230.67 | Up $0.00 | $230.67 | $230.67 | 100 |
| 02:47 PM | $230.67 | Up $0.00 | $230.67 | $230.67 | 100 |
| 02:46 PM | $230.67 | Down $ -0.13 | $230.67 | $230.67 | 200 |
| 02:43 PM | $230.80 | Up $0.05 | $230.96 | $230.78 | 800 |
| 02:43 PM | $230.80 | Up $0.00 | $230.96 | $230.78 | 0 |
| 02:43 PM | $230.80 | Up $0.00 | $230.96 | $230.78 | 0 |
| 02:42 PM | $230.75 | Down $ -0.07 | $230.75 | $230.75 | 100 |
| 02:41 PM | $230.82 | Up $0.40 | $230.84 | $230.64 | 1,300 |
| 02:39 PM | $230.42 | Up $0.00 | $230.42 | $230.42 | 100 |
| 02:39 PM | $230.42 | Up $0.00 | $230.42 | $230.42 | 0 |
| 02:36 PM | $230.42 | Down $ -0.05 | $230.42 | $230.42 | 100 |
| 02:36 PM | $230.42 | Up $0.00 | $230.42 | $230.42 | 0 |
| 02:36 PM | $230.42 | Up $0.00 | $230.42 | $230.42 | 0 |
| 02:35 PM | $230.47 | Down $ -0.24 | $230.70 | $230.47 | 200 |
| 02:30 PM | $230.71 | Up $0.21 | $230.71 | $230.40 | 6,200 |
| 02:30 PM | $230.71 | Up $0.00 | $230.71 | $230.40 | 0 |
| 02:30 PM | $230.71 | Up $0.00 | $230.71 | $230.40 | 0 |
| 02:30 PM | $230.71 | Up $0.00 | $230.71 | $230.40 | 0 |
| 02:30 PM | $230.71 | Up $0.00 | $230.71 | $230.40 | 0 |
| 02:29 PM | $230.50 | Down $ -0.06 | $230.53 | $230.50 | 500 |
| 02:28 PM | $230.56 | Up $0.00 | $230.56 | $230.56 | 100 |
| 02:27 PM | $230.56 | Up $0.03 | $230.56 | $230.51 | 500 |
| 02:26 PM | $230.53 | Up $0.15 | $230.53 | $230.44 | 500 |
| 02:25 PM | $230.38 | Up $0.02 | $230.55 | $230.38 | 900 |
| 02:24 PM | $230.36 | Down $ -0.20 | $230.56 | $230.36 | 600 |
| 02:22 PM | $230.56 | Up $0.02 | $230.56 | $230.50 | 200 |
| 02:22 PM | $230.56 | Up $0.00 | $230.56 | $230.50 | 0 |
| 02:21 PM | $230.54 | Down $ -0.02 | $230.54 | $230.50 | 2,500 |
| 02:20 PM | $230.56 | Down $ -0.18 | $230.57 | $230.50 | 1,200 |
| 02:18 PM | $230.74 | Down $ -0.26 | $230.75 | $230.74 | 300 |
| 02:18 PM | $230.74 | Up $0.00 | $230.75 | $230.74 | 0 |
| 02:14 PM | $231.00 | Up $0.01 | $231.00 | $230.88 | 700 |
| 02:14 PM | $231.00 | Up $0.00 | $231.00 | $230.88 | 0 |
| 02:14 PM | $231.00 | Up $0.00 | $231.00 | $230.88 | 0 |
| 02:14 PM | $231.00 | Up $0.00 | $231.00 | $230.88 | 0 |
| 02:13 PM | $230.99 | Up $0.18 | $231.00 | $230.73 | 300 |
| 02:12 PM | $230.81 | Down $ -0.14 | $231.00 | $230.81 | 5,200 |
| 02:11 PM | $230.95 | Down $ -0.01 | $230.96 | $230.95 | 300 |
| 02:09 PM | $230.96 | Up $0.03 | $230.96 | $230.96 | 100 |
| 02:09 PM | $230.96 | Up $0.00 | $230.96 | $230.96 | 0 |
| 02:08 PM | $230.93 | Up $0.00 | $230.93 | $230.93 | 100 |
| 02:07 PM | $230.93 | Up $0.00 | $230.93 | $230.93 | 100 |
| 02:06 PM | $230.93 | Down $ -0.19 | $230.93 | $230.93 | 100 |
| 02:03 PM | $231.13 | Up $0.22 | $231.13 | $231.11 | 200 |
| 02:03 PM | $231.13 | Up $0.00 | $231.13 | $231.11 | 0 |
| 02:03 PM | $231.13 | Up $0.00 | $231.13 | $231.11 | 0 |
| 02:02 PM | $230.91 | Up $0.00 | $230.91 | $230.91 | 100 |
| 02:01 PM | $230.91 | Down $ -0.17 | $230.91 | $230.91 | 100 |
| 02:00 PM | $231.08 | Up $0.24 | $231.08 | $231.08 | 100 |
| 01:58 PM | $230.84 | Down $ -0.23 | $230.84 | $230.84 | 200 |
| 01:58 PM | $230.84 | Up $0.00 | $230.84 | $230.84 | 0 |
| 01:57 PM | $231.08 | Up $0.07 | $231.08 | $231.08 | 100 |
| 01:56 PM | $231.00 | Up $0.18 | $231.00 | $230.83 | 200 |
| 01:55 PM | $230.82 | Down $ -0.10 | $230.82 | $230.82 | 100 |
| 01:54 PM | $230.92 | Down $ -0.01 | $230.93 | $230.92 | 200 |
| 01:53 PM | $230.93 | Up $0.00 | $230.93 | $230.93 | 100 |
| 01:52 PM | $230.93 | Up $0.00 | $230.93 | $230.93 | 200 |
| 01:51 PM | $230.93 | Down $ -0.07 | $231.00 | $230.93 | 400 |
| 01:50 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 200 |
| 01:49 PM | $231.00 | Up $0.00 | $231.01 | $231.00 | 800 |
| 01:45 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 100 |
| 01:45 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 01:45 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 01:45 PM | $231.00 | Up $0.00 | $231.00 | $231.00 | 0 |
| 01:44 PM | $231.00 | Down $ -0.13 | $231.00 | $231.00 | 500 |
| 01:42 PM | $231.14 | Up $0.01 | $231.14 | $231.14 | 100 |
| 01:42 PM | $231.14 | Up $0.00 | $231.14 | $231.14 | 0 |
| 01:41 PM | $231.12 | Up $0.13 | $231.12 | $230.99 | 8,500 |
| 01:37 PM | $230.99 | Up $0.12 | $230.99 | $230.84 | 1,400 |
| 01:37 PM | $230.99 | Up $0.00 | $230.99 | $230.84 | 0 |
| 01:37 PM | $230.99 | Up $0.00 | $230.99 | $230.84 | 0 |
| 01:37 PM | $230.99 | Up $0.00 | $230.99 | $230.84 | 0 |
| 01:34 PM | $230.87 | Up $0.21 | $230.87 | $230.87 | 100 |
| 01:34 PM | $230.87 | Up $0.00 | $230.87 | $230.87 | 0 |
| 01:34 PM | $230.87 | Up $0.00 | $230.87 | $230.87 | 0 |
| 01:31 PM | $230.66 | Down $ -0.13 | $230.66 | $230.66 | 200 |
| 01:31 PM | $230.66 | Up $0.00 | $230.66 | $230.66 | 0 |
| 01:31 PM | $230.66 | Up $0.00 | $230.66 | $230.66 | 0 |
| 01:29 PM | $230.80 | Down $ -0.14 | $230.87 | $230.80 | 200 |
| 01:29 PM | $230.80 | Up $0.00 | $230.87 | $230.80 | 0 |
| 01:25 PM | $230.93 | Down $ -0.72 | $231.14 | $230.93 | 3,900 |
| 01:25 PM | $230.93 | Up $0.00 | $231.14 | $230.93 | 0 |
| 01:25 PM | $230.93 | Up $0.00 | $231.14 | $230.93 | 0 |
| 01:25 PM | $230.93 | Up $0.00 | $231.14 | $230.93 | 0 |
| 01:19 PM | $231.65 | Up $0.00 | $231.65 | $231.65 | 100 |
| 01:19 PM | $231.65 | Up $0.00 | $231.65 | $231.65 | 0 |
| 01:19 PM | $231.65 | Up $0.00 | $231.65 | $231.65 | 0 |
| 01:19 PM | $231.65 | Up $0.00 | $231.65 | $231.65 | 0 |
| 01:19 PM | $231.65 | Up $0.00 | $231.65 | $231.65 | 0 |
| 01:19 PM | $231.65 | Up $0.00 | $231.65 | $231.65 | 0 |
| 01:15 PM | $231.65 | Up $0.00 | $231.65 | $231.45 | 1,600 |
| 01:15 PM | $231.65 | Up $0.00 | $231.65 | $231.45 | 0 |
| 01:15 PM | $231.65 | Up $0.00 | $231.65 | $231.45 | 0 |
| 01:15 PM | $231.65 | Up $0.00 | $231.65 | $231.45 | 0 |
| 01:13 PM | $231.65 | Up $0.00 | $231.65 | $231.65 | 100 |
| 01:13 PM | $231.65 | Up $0.00 | $231.65 | $231.65 | 0 |
| 01:12 PM | $231.65 | Down $ -0.01 | $231.65 | $231.65 | 100 |
| 01:11 PM | $231.66 | Up $0.18 | $231.66 | $231.66 | 100 |
| 01:10 PM | $231.48 | Down $ -0.02 | $231.48 | $231.48 | 200 |
| 01:08 PM | $231.50 | Down $ -0.28 | $231.58 | $231.50 | 300 |
| 01:08 PM | $231.50 | Up $0.00 | $231.58 | $231.50 | 0 |
| 01:07 PM | $231.78 | Up $0.22 | $231.79 | $231.78 | 200 |
| 01:06 PM | $231.56 | Up $0.07 | $231.79 | $231.51 | 900 |
| 01:04 PM | $231.49 | Down $ -0.01 | $231.71 | $231.49 | 1,200 |
| 01:04 PM | $231.49 | Up $0.00 | $231.71 | $231.49 | 0 |
| 01:01 PM | $231.50 | Up $0.18 | $231.88 | $231.41 | 3,200 |
| 01:01 PM | $231.50 | Up $0.00 | $231.88 | $231.41 | 0 |
| 01:01 PM | $231.50 | Up $0.00 | $231.88 | $231.41 | 0 |
| 01:00 PM | $231.32 | Up $0.17 | $231.32 | $231.32 | 200 |
| 12:58 PM | $231.15 | Down $ -0.37 | $231.16 | $231.15 | 300 |
| 12:58 PM | $231.15 | Up $0.00 | $231.16 | $231.15 | 0 |
| 12:56 PM | $231.52 | Up $0.32 | $231.52 | $231.52 | 100 |
| 12:56 PM | $231.52 | Up $0.00 | $231.52 | $231.52 | 0 |
| 12:55 PM | $231.20 | Up $0.02 | $231.40 | $231.20 | 700 |
| 12:52 PM | $231.18 | Down $ -0.12 | $231.18 | $231.18 | 100 |
| 12:52 PM | $231.18 | Up $0.00 | $231.18 | $231.18 | 0 |
| 12:52 PM | $231.18 | Up $0.00 | $231.18 | $231.18 | 0 |
| 12:51 PM | $231.30 | Down $ -0.09 | $231.30 | $231.30 | 200 |
| 12:49 PM | $231.39 | Down $ -0.20 | $231.58 | $231.39 | 300 |
| 12:49 PM | $231.39 | Up $0.00 | $231.58 | $231.39 | 0 |
| 12:47 PM | $231.59 | Up $0.64 | $231.59 | $231.37 | 200 |
| 12:47 PM | $231.59 | Up $0.00 | $231.59 | $231.37 | 0 |
| 12:46 PM | $230.95 | Down $ -0.22 | $231.31 | $230.95 | 600 |
| 12:44 PM | $231.17 | Up $0.00 | $231.17 | $231.17 | 100 |
| 12:44 PM | $231.17 | Up $0.00 | $231.17 | $231.17 | 0 |
| 12:43 PM | $231.17 | Up $0.19 | $231.17 | $231.17 | 100 |
| 12:39 PM | $230.98 | Up $0.28 | $231.00 | $230.85 | 1,200 |
| 12:39 PM | $230.98 | Up $0.00 | $231.00 | $230.85 | 0 |
| 12:39 PM | $230.98 | Up $0.00 | $231.00 | $230.85 | 0 |
| 12:39 PM | $230.98 | Up $0.00 | $231.00 | $230.85 | 0 |
| 12:38 PM | $230.70 | Up $0.10 | $230.98 | $230.70 | 200 |
| 12:36 PM | $230.60 | Down $ -0.17 | $230.60 | $230.60 | 200 |
| 12:36 PM | $230.60 | Up $0.00 | $230.60 | $230.60 | 0 |
| 12:34 PM | $230.77 | Up $0.05 | $230.88 | $230.77 | 200 |
| 12:34 PM | $230.77 | Up $0.00 | $230.88 | $230.77 | 0 |
| 12:33 PM | $230.72 | Up $0.09 | $230.72 | $230.45 | 500 |
| 12:32 PM | $230.63 | Down $ -0.16 | $230.80 | $230.63 | 800 |
| 12:31 PM | $230.79 | Up $0.04 | $230.82 | $230.79 | 300 |
| 12:30 PM | $230.75 | Down $ -0.18 | $230.75 | $230.75 | 100 |
| 12:27 PM | $230.93 | Down $ -0.18 | $230.93 | $230.93 | 100 |
| 12:27 PM | $230.93 | Up $0.00 | $230.93 | $230.93 | 0 |
| 12:27 PM | $230.93 | Up $0.00 | $230.93 | $230.93 | 0 |
| 12:24 PM | $231.11 | Up $0.49 | $231.11 | $231.11 | 100 |
| 12:24 PM | $231.11 | Up $0.00 | $231.11 | $231.11 | 0 |
| 12:24 PM | $231.11 | Up $0.00 | $231.11 | $231.11 | 0 |
| 12:22 PM | $230.62 | Up $0.38 | $230.62 | $230.40 | 3,200 |
| 12:22 PM | $230.62 | Up $0.00 | $230.62 | $230.40 | 0 |
| 12:21 PM | $230.24 | Down $ -0.16 | $230.27 | $230.21 | 500 |
| 12:20 PM | $230.40 | Down $ -0.88 | $230.70 | $230.40 | 1,300 |
| 12:15 PM | $231.28 | Up $0.39 | $231.28 | $231.00 | 1,100 |
| 12:15 PM | $231.28 | Up $0.00 | $231.28 | $231.00 | 0 |
| 12:15 PM | $231.28 | Up $0.00 | $231.28 | $231.00 | 0 |
| 12:15 PM | $231.28 | Up $0.00 | $231.28 | $231.00 | 0 |
| 12:15 PM | $231.28 | Up $0.00 | $231.28 | $231.00 | 0 |
| 12:11 PM | $230.89 | Up $0.00 | $230.89 | $230.89 | 300 |
| 12:11 PM | $230.89 | Up $0.00 | $230.89 | $230.89 | 0 |
| 12:11 PM | $230.89 | Up $0.00 | $230.89 | $230.89 | 0 |
| 12:11 PM | $230.89 | Up $0.00 | $230.89 | $230.89 | 0 |
| 12:10 PM | $230.89 | Up $0.00 | $230.89 | $230.89 | 200 |
| 12:07 PM | $230.89 | Up $0.11 | $231.26 | $230.78 | 800 |
| 12:07 PM | $230.89 | Up $0.00 | $231.26 | $230.78 | 0 |
| 12:07 PM | $230.89 | Up $0.00 | $231.26 | $230.78 | 0 |
| 12:06 PM | $230.78 | Up $0.08 | $230.92 | $230.78 | 1,000 |
| 12:04 PM | $230.70 | Up $0.09 | $230.70 | $230.70 | 500 |
| 12:04 PM | $230.70 | Up $0.00 | $230.70 | $230.70 | 0 |
| 12:03 PM | $230.61 | Down $ -0.33 | $230.61 | $230.61 | 100 |
| 12:01 PM | $230.94 | Down $ -0.35 | $231.01 | $230.94 | 500 |
| 12:01 PM | $230.94 | Up $0.00 | $231.01 | $230.94 | 0 |
| 12:00 PM | $231.29 | Down $ -0.51 | $231.29 | $231.29 | 300 |
| 11:55 AM | $231.80 | Up $0.06 | $231.80 | $231.80 | 400 |
| 11:55 AM | $231.80 | Up $0.00 | $231.80 | $231.80 | 0 |
| 11:55 AM | $231.80 | Up $0.00 | $231.80 | $231.80 | 0 |
| 11:55 AM | $231.80 | Up $0.00 | $231.80 | $231.80 | 0 |
| 11:55 AM | $231.80 | Up $0.00 | $231.80 | $231.80 | 0 |
| 11:54 AM | $231.74 | Up $0.29 | $231.86 | $231.47 | 600 |
| 11:51 AM | $231.45 | Down $ -0.29 | $231.45 | $231.45 | 100 |
| 11:51 AM | $231.45 | Up $0.00 | $231.45 | $231.45 | 0 |
| 11:51 AM | $231.45 | Up $0.00 | $231.45 | $231.45 | 0 |
| 11:49 AM | $231.74 | Up $0.06 | $231.74 | $231.73 | 300 |
| 11:49 AM | $231.74 | Up $0.00 | $231.74 | $231.73 | 0 |
| 11:48 AM | $231.68 | Up $0.05 | $231.68 | $231.68 | 100 |
| 11:47 AM | $231.63 | Up $0.02 | $231.63 | $231.54 | 300 |
| 11:46 AM | $231.61 | Up $0.00 | $231.61 | $231.61 | 200 |
| 11:45 AM | $231.61 | Down $ -0.10 | $231.61 | $231.61 | 300 |
| 11:41 AM | $231.71 | Down $ -0.01 | $231.72 | $231.71 | 300 |
| 11:41 AM | $231.71 | Up $0.00 | $231.72 | $231.71 | 0 |
| 11:41 AM | $231.71 | Up $0.00 | $231.72 | $231.71 | 0 |
| 11:41 AM | $231.71 | Up $0.00 | $231.72 | $231.71 | 0 |
| 11:40 AM | $231.72 | Up $0.00 | $231.72 | $231.72 | 100 |
| 11:39 AM | $231.72 | Up $0.00 | $231.72 | $231.72 | 100 |
| 11:38 AM | $231.72 | Down $ -0.02 | $231.72 | $231.72 | 100 |
| 11:36 AM | $231.74 | Down $ -0.17 | $231.74 | $231.74 | 100 |
| 11:36 AM | $231.74 | Up $0.00 | $231.74 | $231.74 | 0 |
| 11:33 AM | $231.91 | Down $ -0.20 | $231.91 | $231.79 | 200 |
| 11:33 AM | $231.91 | Up $0.00 | $231.91 | $231.79 | 0 |
| 11:33 AM | $231.91 | Up $0.00 | $231.91 | $231.79 | 0 |
| 11:30 AM | $232.11 | Up $0.17 | $232.11 | $232.11 | 100 |
| 11:30 AM | $232.11 | Up $0.00 | $232.11 | $232.11 | 0 |
| 11:30 AM | $232.11 | Up $0.00 | $232.11 | $232.11 | 0 |
| 11:28 AM | $231.94 | Up $0.17 | $231.94 | $231.76 | 1,100 |
| 11:28 AM | $231.94 | Up $0.00 | $231.94 | $231.76 | 0 |
| 11:26 AM | $231.77 | Down $ -0.40 | $231.77 | $231.77 | 100 |
| 11:26 AM | $231.77 | Up $0.00 | $231.77 | $231.77 | 0 |
| 11:25 AM | $232.17 | Up $0.18 | $232.17 | $231.99 | 500 |
| 11:17 AM | $231.99 | Up $0.00 | $232.00 | $231.99 | 300 |
| 11:17 AM | $231.99 | Up $0.00 | $232.00 | $231.99 | 0 |
| 11:17 AM | $231.99 | Up $0.00 | $232.00 | $231.99 | 0 |
| 11:17 AM | $231.99 | Up $0.00 | $232.00 | $231.99 | 0 |
| 11:17 AM | $231.99 | Up $0.00 | $232.00 | $231.99 | 0 |
| 11:17 AM | $231.99 | Up $0.00 | $232.00 | $231.99 | 0 |
| 11:17 AM | $231.99 | Up $0.00 | $232.00 | $231.99 | 0 |
| 11:17 AM | $231.99 | Up $0.00 | $232.00 | $231.99 | 0 |
| 11:15 AM | $231.99 | Down $ -0.01 | $231.99 | $231.84 | 1,500 |
| 11:15 AM | $231.99 | Up $0.00 | $231.99 | $231.84 | 0 |
| 11:09 AM | $232.00 | Down $ -0.42 | $232.42 | $232.00 | 400 |
| 11:09 AM | $232.00 | Up $0.00 | $232.42 | $232.00 | 0 |
| 11:09 AM | $232.00 | Up $0.00 | $232.42 | $232.00 | 0 |
| 11:09 AM | $232.00 | Up $0.00 | $232.42 | $232.00 | 0 |
| 11:09 AM | $232.00 | Up $0.00 | $232.42 | $232.00 | 0 |
| 11:09 AM | $232.00 | Up $0.00 | $232.42 | $232.00 | 0 |
| 11:08 AM | $232.42 | Up $0.17 | $232.42 | $232.42 | 100 |
| 11:07 AM | $232.25 | Up $0.25 | $232.25 | $232.01 | 700 |
| 11:03 AM | $232.00 | Up $0.00 | $232.00 | $232.00 | 100 |
| 11:03 AM | $232.00 | Up $0.00 | $232.00 | $232.00 | 0 |
| 11:03 AM | $232.00 | Up $0.00 | $232.00 | $232.00 | 0 |
| 11:03 AM | $232.00 | Up $0.00 | $232.00 | $232.00 | 0 |
| 11:02 AM | $232.00 | Up $0.35 | $232.00 | $232.00 | 100 |
| 10:58 AM | $231.65 | Down $ -0.11 | $231.65 | $231.65 | 200 |
| 10:58 AM | $231.65 | Up $0.00 | $231.65 | $231.65 | 0 |
| 10:58 AM | $231.65 | Up $0.00 | $231.65 | $231.65 | 0 |
| 10:58 AM | $231.65 | Up $0.00 | $231.65 | $231.65 | 0 |
| 10:57 AM | $231.76 | Down $ -0.09 | $231.76 | $231.75 | 400 |
| 10:56 AM | $231.85 | Down $ -0.21 | $231.89 | $231.85 | 200 |
| 10:55 AM | $232.05 | Up $0.31 | $232.05 | $232.05 | 200 |
| 10:54 AM | $231.74 | Up $0.29 | $231.74 | $231.29 | 3,100 |
| 10:53 AM | $231.45 | Down $ -0.38 | $231.60 | $231.45 | 400 |
| 10:52 AM | $231.83 | Down $ -0.30 | $232.13 | $231.83 | 600 |
| 10:51 AM | $232.13 | Up $0.03 | $232.13 | $232.12 | 200 |
| 10:50 AM | $232.10 | Down $ -0.15 | $232.14 | $232.05 | 400 |
| 10:48 AM | $232.25 | Up $0.20 | $232.26 | $232.20 | 600 |
| 10:48 AM | $232.25 | Up $0.00 | $232.26 | $232.20 | 0 |
| 10:47 AM | $232.05 | Up $0.05 | $232.05 | $231.81 | 1,400 |
| 10:46 AM | $232.00 | Down $ -0.25 | $232.19 | $232.00 | 600 |
| 10:45 AM | $232.25 | Down $ -0.09 | $232.30 | $232.25 | 400 |
| 10:43 AM | $232.34 | Down $ -0.20 | $232.55 | $232.07 | 3,000 |
| 10:43 AM | $232.34 | Up $0.00 | $232.55 | $232.07 | 0 |
| 10:42 AM | $232.55 | Down $ -0.08 | $232.55 | $232.55 | 100 |
| 10:40 AM | $232.62 | Up $0.27 | $232.62 | $232.62 | 200 |
| 10:40 AM | $232.62 | Up $0.00 | $232.62 | $232.62 | 0 |
| 10:39 AM | $232.35 | Up $0.15 | $232.35 | $232.23 | 500 |
| 10:38 AM | $232.20 | Down $ -0.03 | $232.20 | $231.90 | 1,200 |
| 10:37 AM | $232.23 | Down $ -0.40 | $232.70 | $232.13 | 3,800 |
| 10:36 AM | $232.63 | Up $0.01 | $232.91 | $232.62 | 3,700 |
| 10:35 AM | $232.62 | Up $0.11 | $232.68 | $232.49 | 1,000 |
| 10:34 AM | $232.52 | Down $ -0.01 | $232.68 | $232.48 | 1,300 |
| 10:33 AM | $232.53 | Down $ -0.10 | $232.78 | $232.52 | 400 |
| 10:32 AM | $232.63 | Up $0.55 | $232.63 | $232.34 | 500 |
| 10:31 AM | $232.08 | Up $0.09 | $232.08 | $231.98 | 600 |
| 10:30 AM | $231.99 | Down $ -0.31 | $232.40 | $231.98 | 2,500 |
| 10:29 AM | $232.30 | Up $0.40 | $232.30 | $231.99 | 2,900 |
| 10:28 AM | $231.90 | Down $ -0.16 | $232.06 | $231.90 | 300 |
| 10:27 AM | $232.06 | Down $ -0.04 | $232.10 | $231.95 | 900 |
| 10:26 AM | $232.10 | Up $0.03 | $232.13 | $231.89 | 3,300 |
| 10:25 AM | $232.07 | Up $0.03 | $232.18 | $232.07 | 1,200 |
| 10:24 AM | $232.04 | Up $0.45 | $232.04 | $231.58 | 1,400 |
| 10:23 AM | $231.59 | Up $0.00 | $231.59 | $231.59 | 100 |
| 10:22 AM | $231.59 | Up $0.15 | $231.73 | $231.59 | 200 |
| 10:21 AM | $231.45 | Down $ -0.18 | $231.45 | $231.45 | 700 |
| 10:19 AM | $231.62 | Down $ -0.38 | $231.96 | $231.62 | 3,000 |
| 10:19 AM | $231.62 | Up $0.00 | $231.96 | $231.62 | 0 |
| 10:18 AM | $232.00 | Up $0.46 | $232.00 | $231.58 | 200 |
| 10:17 AM | $231.54 | Up $0.23 | $231.59 | $231.28 | 400 |
| 10:16 AM | $231.31 | Down $ -0.37 | $231.68 | $231.31 | 900 |
| 10:15 AM | $231.68 | Up $0.45 | $231.94 | $231.31 | 800 |
| 10:14 AM | $231.23 | Down $ -0.54 | $231.23 | $231.23 | 100 |
| 10:13 AM | $231.77 | Up $0.02 | $231.77 | $231.77 | 100 |
| 10:12 AM | $231.75 | Up $1.31 | $231.75 | $230.62 | 2,500 |
| 10:11 AM | $230.44 | Down $ -0.02 | $230.74 | $230.44 | 400 |
| 10:10 AM | $230.46 | Down $ -0.69 | $231.14 | $230.46 | 2,500 |
| 10:09 AM | $231.15 | Down $ -0.46 | $231.59 | $231.15 | 1,200 |
| 10:06 AM | $231.61 | Up $0.22 | $231.61 | $231.61 | 200 |
| 10:06 AM | $231.61 | Up $0.00 | $231.61 | $231.61 | 0 |
| 10:06 AM | $231.61 | Up $0.00 | $231.61 | $231.61 | 0 |
| 10:05 AM | $231.39 | Up $0.44 | $231.39 | $230.98 | 400 |
| 10:04 AM | $230.95 | Up $0.17 | $230.95 | $230.91 | 200 |
| 10:02 AM | $230.78 | Up $0.00 | $231.12 | $230.78 | 400 |
| 10:02 AM | $230.78 | Up $0.00 | $231.12 | $230.78 | 0 |
| 10:01 AM | $230.78 | Up $0.00 | $230.93 | $230.71 | 1,000 |
| 10:00 AM | $230.78 | Up $0.07 | $230.78 | $230.23 | 600 |
| 09:59 AM | $230.71 | Up $0.36 | $230.72 | $230.53 | 300 |
| 09:58 AM | $230.35 | Down $ -1.09 | $230.81 | $230.35 | 2,400 |
| 09:56 AM | $231.44 | Down $ -0.04 | $231.44 | $231.44 | 100 |
| 09:56 AM | $231.44 | Up $0.00 | $231.44 | $231.44 | 0 |
| 09:55 AM | $231.48 | Up $0.00 | $231.48 | $231.48 | 100 |
| 09:54 AM | $231.48 | Up $0.44 | $231.48 | $231.48 | 100 |
| 09:53 AM | $231.04 | Up $0.59 | $231.04 | $230.39 | 700 |
| 09:52 AM | $230.45 | Up $0.44 | $230.81 | $230.00 | 2,400 |
| 09:51 AM | $230.01 | Up $0.01 | $230.04 | $230.00 | 2,800 |
| 09:50 AM | $230.00 | Down $ -0.27 | $230.54 | $230.00 | 1,400 |
| 09:49 AM | $230.27 | Up $0.00 | $230.27 | $230.26 | 400 |
| 09:48 AM | $230.27 | Up $0.27 | $231.49 | $230.27 | 2,200 |
| 09:47 AM | $230.00 | Down $ -0.40 | $230.32 | $229.41 | 700 |
| 09:45 AM | $230.40 | Up $0.34 | $230.68 | $229.36 | 3,700 |
| 09:45 AM | $230.40 | Up $0.00 | $230.68 | $229.36 | 0 |
| 09:44 AM | $230.06 | Down $ -0.62 | $230.06 | $230.06 | 100 |
| 09:43 AM | $230.68 | Down $ -0.76 | $231.29 | $230.68 | 700 |
| 09:42 AM | $231.44 | Down $ -1.52 | $232.80 | $231.44 | 1,200 |
| 09:41 AM | $232.96 | Down $ -0.75 | $232.96 | $232.50 | 5,400 |
| 09:38 AM | $233.71 | Up $0.44 | $233.71 | $233.71 | 100 |
| 09:38 AM | $233.71 | Up $0.00 | $233.71 | $233.71 | 0 |
| 09:38 AM | $233.71 | Up $0.00 | $233.71 | $233.71 | 0 |
| 09:37 AM | $233.27 | Down $ -1.18 | $234.00 | $233.27 | 1,200 |
| 09:36 AM | $234.45 | Down $ -0.16 | $234.45 | $234.45 | 200 |
| 09:35 AM | $234.61 | Up $1.14 | $234.61 | $233.34 | 3,300 |
| 09:34 AM | $233.47 | Up $0.47 | $233.48 | $233.47 | 300 |
| 09:33 AM | $233.00 | Up $0.42 | $233.00 | $232.50 | 3,600 |
| 09:32 AM | $232.58 | Down $ -0.85 | $233.60 | $232.58 | 5,400 |
| 09:31 AM | $233.43 | Down $ -0.56 | $233.75 | $233.43 | 1,900 |
| 09:30 AM | $233.99 | Down $ -2.07 | $233.99 | $233.00 | 970,000 |
| Previous close | $236.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/06/2026 | $231.28 | $231.29 | $231.88 | $229.77 | 1,631,800 |
| 18/06/2026 | $236.06 | $237.61 | $238.47 | $234.30 | 822,400 |
| 17/06/2026 | $245.00 | $252.23 | $255.61 | $244.00 | 2,222,500 |
| 16/06/2026 | $246.41 | $245.25 | $248.23 | $245.25 | 1,125,000 |
| 15/06/2026 | $240.24 | $242.56 | $242.65 | $239.00 | 851,500 |
| 12/06/2026 | $227.41 | $226.35 | $230.25 | $226.03 | 1,196,300 |
| 11/06/2026 | $219.94 | $214.40 | $221.36 | $213.86 | 1,080,100 |
| 10/06/2026 | $212.41 | $213.17 | $214.23 | $211.10 | 601,400 |
| 09/06/2026 | $222.81 | $219.89 | $223.03 | $215.74 | 547,300 |
| 08/06/2026 | $226.00 | $230.18 | $230.18 | $225.25 | 1,290,300 |
| 05/06/2026 | $228.02 | $228.51 | $231.24 | $227.26 | 779,500 |
| 04/06/2026 | $245.74 | $245.35 | $247.33 | $245.07 | 528,000 |
| 03/06/2026 | $238.71 | $241.50 | $241.87 | $238.38 | 726,100 |
| 02/06/2026 | $247.75 | $245.66 | $247.90 | $244.79 | 655,800 |
| 01/06/2026 | $244.47 | $244.30 | $245.75 | $243.26 | 547,200 |
| 29/05/2026 | $253.48 | $250.65 | $253.48 | $249.98 | 1,506,100 |
| 28/05/2026 | $245.50 | $246.16 | $248.28 | $245.34 | 410,300 |
| 27/05/2026 | $242.09 | $244.31 | $245.33 | $241.95 | 478,100 |
| 26/05/2026 | $249.60 | $248.22 | $250.66 | $248.04 | 431,200 |
| 25/05/2026 | $254.03 | $251.03 | $254.19 | $250.56 | 270,600 |
| 22/05/2026 | $242.94 | $243.32 | $245.18 | $242.35 | 279,000 |
| 21/05/2026 | $244.94 | $243.61 | $248.94 | $243.29 | 518,800 |
| 20/05/2026 | $244.83 | $244.90 | $246.05 | $244.15 | 396,000 |
| 19/05/2026 | $238.35 | $239.47 | $242.86 | $237.10 | 863,700 |
| 15/05/2026 | $247.83 | $246.81 | $250.94 | $246.30 | 784,300 |
| 14/05/2026 | $264.27 | $265.25 | $266.40 | $263.74 | 320,500 |
| 13/05/2026 | $268.50 | $267.31 | $269.32 | $266.72 | 402,700 |
| 12/05/2026 | $270.23 | $261.75 | $271.48 | $261.53 | 508,500 |
| 11/05/2026 | $269.48 | $270.94 | $270.94 | $266.35 | 531,300 |
| 08/05/2026 | $264.48 | $260.99 | $264.90 | $260.61 | 343,800 |
Graphs are not available, please refer to the detailed table