Find a quote
AGNICO EAGLE MINES LIMITED
290.25 Down -12.16 (-4.19 %)
Delayed : 2026/01/29 17:40:00
- Previous close $302.41
- Opening $303.09
- Today High $303.65
- Today Low $284.60
- Price Bid $289.64
- Price Ask $289.64
- 52 Weeks High $303.65
- 52 Weeks Low $127.86
- Size Bid 3
- Size Ask 1
- Volume 1,450,850
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $290.25 | Up $0.39 | $290.25 | $290.25 | 425,900 |
| 03:59 PM | $289.86 | Down $ -0.14 | $290.66 | $289.86 | 27,400 |
| 03:58 PM | $290.00 | Up $0.18 | $290.00 | $289.69 | 12,200 |
| 03:57 PM | $289.82 | Up $0.09 | $289.96 | $289.64 | 6,300 |
| 03:56 PM | $289.73 | Up $0.47 | $289.79 | $289.31 | 9,500 |
| 03:55 PM | $289.26 | Up $0.49 | $289.26 | $288.41 | 7,500 |
| 03:54 PM | $288.77 | Up $0.07 | $288.93 | $288.77 | 1,700 |
| 03:53 PM | $288.70 | Down $ -0.09 | $289.00 | $288.70 | 5,700 |
| 03:52 PM | $288.79 | Up $0.19 | $288.89 | $288.63 | 4,300 |
| 03:51 PM | $288.60 | Up $0.58 | $288.60 | $287.98 | 3,900 |
| 03:50 PM | $288.02 | Up $0.62 | $288.02 | $287.34 | 11,200 |
| 03:49 PM | $287.40 | Up $0.07 | $287.40 | $286.96 | 10,900 |
| 03:48 PM | $287.33 | Down $ -0.21 | $287.40 | $287.21 | 11,500 |
| 03:47 PM | $287.54 | Down $ -0.24 | $287.56 | $287.54 | 300 |
| 03:46 PM | $287.78 | Up $0.48 | $287.78 | $287.41 | 3,300 |
| 03:45 PM | $287.30 | Down $ -0.11 | $287.52 | $287.30 | 3,000 |
| 03:44 PM | $287.41 | Up $0.03 | $287.54 | $287.32 | 2,000 |
| 03:43 PM | $287.38 | Up $0.17 | $287.38 | $287.08 | 8,600 |
| 03:42 PM | $287.21 | Up $0.19 | $287.23 | $287.21 | 3,400 |
| 03:41 PM | $287.02 | Down $ -0.07 | $287.12 | $287.02 | 1,600 |
| 03:40 PM | $287.09 | Up $0.26 | $287.35 | $286.67 | 3,300 |
| 03:39 PM | $286.83 | Up $0.21 | $286.83 | $286.56 | 1,300 |
| 03:38 PM | $286.62 | Up $0.41 | $286.62 | $286.37 | 3,700 |
| 03:37 PM | $286.21 | Down $ -0.04 | $286.40 | $286.09 | 2,500 |
| 03:36 PM | $286.25 | Up $0.05 | $286.25 | $285.96 | 1,200 |
| 03:35 PM | $286.20 | Up $0.04 | $286.20 | $286.05 | 800 |
| 03:34 PM | $286.16 | Up $0.37 | $286.16 | $285.63 | 4,100 |
| 03:33 PM | $285.79 | Up $0.19 | $285.79 | $285.79 | 300 |
| 03:32 PM | $285.60 | Down $ -0.31 | $286.05 | $285.60 | 4,800 |
| 03:31 PM | $285.91 | Down $ -0.35 | $286.02 | $285.62 | 1,600 |
| 03:30 PM | $286.27 | Up $0.13 | $286.27 | $286.13 | 400 |
| 03:29 PM | $286.13 | Down $ -0.88 | $286.69 | $286.12 | 4,800 |
| 03:28 PM | $287.01 | Up $0.12 | $287.01 | $286.82 | 300 |
| 03:27 PM | $286.89 | Down $ -0.18 | $286.89 | $286.89 | 100 |
| 03:26 PM | $287.07 | Down $ -0.47 | $287.50 | $287.07 | 2,900 |
| 03:25 PM | $287.54 | Up $0.01 | $287.57 | $287.50 | 2,100 |
| 03:24 PM | $287.53 | Down $ -0.01 | $287.76 | $287.51 | 400 |
| 03:23 PM | $287.54 | Down $ -0.24 | $287.66 | $287.54 | 800 |
| 03:22 PM | $287.78 | Up $0.01 | $287.78 | $287.68 | 300 |
| 03:21 PM | $287.77 | Up $0.51 | $287.77 | $287.13 | 2,800 |
| 03:20 PM | $287.26 | Down $ -0.01 | $287.26 | $287.26 | 100 |
| 03:19 PM | $287.27 | Up $0.11 | $287.42 | $287.27 | 1,200 |
| 03:18 PM | $287.16 | Up $0.04 | $287.16 | $286.96 | 1,500 |
| 03:17 PM | $287.13 | Up $0.25 | $287.13 | $286.99 | 800 |
| 03:16 PM | $286.87 | Up $0.10 | $286.99 | $286.77 | 2,000 |
| 03:15 PM | $286.77 | Down $ -0.59 | $287.39 | $286.51 | 4,200 |
| 03:14 PM | $287.36 | Down $ -0.01 | $287.36 | $287.36 | 100 |
| 03:13 PM | $287.37 | Down $ -0.19 | $287.37 | $287.37 | 200 |
| 03:12 PM | $287.56 | Down $ -0.19 | $287.70 | $287.56 | 300 |
| 03:11 PM | $287.75 | Down $ -0.12 | $288.08 | $287.75 | 1,000 |
| 03:10 PM | $287.87 | Up $0.26 | $287.87 | $287.17 | 4,100 |
| 03:09 PM | $287.61 | Up $0.24 | $287.61 | $287.51 | 1,000 |
| 03:08 PM | $287.37 | Down $ -0.42 | $287.50 | $287.24 | 1,700 |
| 03:06 PM | $287.79 | Up $0.09 | $287.79 | $287.49 | 200 |
| 03:06 PM | $287.79 | Up $0.00 | $287.79 | $287.49 | 0 |
| 03:05 PM | $287.70 | Up $0.27 | $287.70 | $287.30 | 2,700 |
| 03:04 PM | $287.43 | Up $0.29 | $287.43 | $287.29 | 900 |
| 03:03 PM | $287.14 | Down $ -0.14 | $287.41 | $287.14 | 1,000 |
| 03:02 PM | $287.28 | Up $0.55 | $287.28 | $286.92 | 2,800 |
| 03:01 PM | $286.73 | Down $ -0.32 | $287.13 | $286.73 | 600 |
| 03:00 PM | $287.05 | Down $ -0.30 | $287.13 | $286.74 | 3,400 |
| 02:59 PM | $287.35 | Down $ -1.05 | $288.12 | $287.35 | 500 |
| 02:58 PM | $288.40 | Down $ -0.45 | $288.70 | $288.40 | 1,100 |
| 02:57 PM | $288.85 | Up $0.53 | $288.85 | $288.42 | 1,300 |
| 02:56 PM | $288.32 | Down $ -0.36 | $288.71 | $288.32 | 2,100 |
| 02:55 PM | $288.68 | Up $0.86 | $288.68 | $287.80 | 1,600 |
| 02:54 PM | $287.82 | Down $ -0.18 | $287.82 | $287.65 | 1,200 |
| 02:53 PM | $288.00 | Down $ -0.19 | $288.09 | $288.00 | 600 |
| 02:52 PM | $288.19 | Down $ -0.01 | $288.52 | $288.19 | 1,800 |
| 02:51 PM | $288.20 | Down $ -0.20 | $288.24 | $288.13 | 1,600 |
| 02:50 PM | $288.40 | Up $0.26 | $288.40 | $288.39 | 300 |
| 02:49 PM | $288.14 | Down $ -0.29 | $288.40 | $288.14 | 800 |
| 02:48 PM | $288.43 | Down $ -0.09 | $288.53 | $288.33 | 1,300 |
| 02:47 PM | $288.52 | Down $ -0.09 | $288.61 | $288.23 | 1,200 |
| 02:46 PM | $288.61 | Up $0.52 | $288.61 | $288.29 | 2,700 |
| 02:45 PM | $288.09 | Down $ -0.29 | $288.50 | $288.09 | 1,600 |
| 02:44 PM | $288.38 | Down $ -0.05 | $288.45 | $288.14 | 1,300 |
| 02:42 PM | $288.43 | Up $0.76 | $288.43 | $288.18 | 1,000 |
| 02:42 PM | $288.43 | Up $0.00 | $288.43 | $288.18 | 0 |
| 02:41 PM | $287.67 | Up $0.27 | $287.79 | $287.56 | 2,000 |
| 02:40 PM | $287.40 | Down $ -0.51 | $287.61 | $287.40 | 1,300 |
| 02:39 PM | $287.91 | Down $ -0.53 | $288.17 | $287.80 | 600 |
| 02:38 PM | $288.44 | Up $0.43 | $288.44 | $288.10 | 1,000 |
| 02:37 PM | $288.01 | Up $0.78 | $288.01 | $287.63 | 2,500 |
| 02:36 PM | $287.23 | Up $0.48 | $287.23 | $286.99 | 1,300 |
| 02:35 PM | $286.75 | Up $0.00 | $287.02 | $286.75 | 1,700 |
| 02:34 PM | $286.75 | Down $ -0.44 | $287.22 | $286.75 | 600 |
| 02:33 PM | $287.19 | Up $0.22 | $287.20 | $286.61 | 1,700 |
| 02:32 PM | $286.97 | Down $ -0.71 | $287.35 | $286.97 | 800 |
| 02:31 PM | $287.68 | Up $0.34 | $287.68 | $287.19 | 2,500 |
| 02:30 PM | $287.34 | Down $ -2.13 | $289.19 | $287.25 | 10,500 |
| 02:29 PM | $289.47 | Down $ -0.08 | $289.59 | $289.24 | 1,700 |
| 02:28 PM | $289.55 | Down $ -0.10 | $289.63 | $289.55 | 1,300 |
| 02:27 PM | $289.65 | Up $0.16 | $289.65 | $289.50 | 1,800 |
| 02:26 PM | $289.49 | Up $0.19 | $289.50 | $289.01 | 2,300 |
| 02:25 PM | $289.30 | Up $0.32 | $289.30 | $288.81 | 1,200 |
| 02:24 PM | $288.98 | Up $0.12 | $289.19 | $288.97 | 2,500 |
| 02:23 PM | $288.86 | Up $0.02 | $289.14 | $288.85 | 2,100 |
| 02:22 PM | $288.84 | Up $0.01 | $288.84 | $288.84 | 100 |
| 02:21 PM | $288.83 | Down $ -0.05 | $289.16 | $288.83 | 1,400 |
| 02:20 PM | $288.88 | Down $ -0.28 | $289.16 | $288.88 | 1,100 |
| 02:19 PM | $289.16 | Up $0.18 | $289.16 | $288.88 | 2,100 |
| 02:18 PM | $288.98 | Up $0.39 | $289.07 | $288.98 | 1,700 |
| 02:17 PM | $288.59 | Down $ -0.28 | $288.87 | $288.59 | 900 |
| 02:16 PM | $288.87 | Up $0.13 | $288.89 | $288.62 | 1,100 |
| 02:14 PM | $288.74 | Up $0.42 | $288.74 | $288.54 | 700 |
| 02:14 PM | $288.74 | Up $0.00 | $288.74 | $288.54 | 0 |
| 02:13 PM | $288.32 | Down $ -0.22 | $288.79 | $288.32 | 700 |
| 02:12 PM | $288.54 | Down $ -0.22 | $288.54 | $288.53 | 700 |
| 02:11 PM | $288.76 | Up $0.23 | $288.76 | $288.76 | 100 |
| 02:10 PM | $288.53 | Down $ -0.21 | $288.78 | $288.53 | 1,400 |
| 02:09 PM | $288.74 | Down $ -0.05 | $288.93 | $288.70 | 1,800 |
| 02:08 PM | $288.79 | Up $0.30 | $288.79 | $288.30 | 1,000 |
| 02:07 PM | $288.49 | Up $0.09 | $288.49 | $288.47 | 200 |
| 02:06 PM | $288.40 | Up $0.38 | $288.40 | $288.29 | 1,100 |
| 02:04 PM | $288.02 | Up $0.44 | $288.05 | $287.83 | 1,300 |
| 02:04 PM | $288.02 | Up $0.00 | $288.05 | $287.83 | 0 |
| 02:02 PM | $287.59 | Up $0.35 | $287.61 | $287.04 | 2,200 |
| 02:02 PM | $287.59 | Up $0.00 | $287.61 | $287.04 | 0 |
| 02:01 PM | $287.24 | Up $0.11 | $287.28 | $287.04 | 900 |
| 02:00 PM | $287.13 | Down $ -0.89 | $287.85 | $287.13 | 500 |
| 01:59 PM | $288.02 | Down $ -1.16 | $289.16 | $288.02 | 2,000 |
| 01:58 PM | $289.18 | Up $0.18 | $289.18 | $289.18 | 100 |
| 01:57 PM | $289.00 | Down $ -0.14 | $289.14 | $289.00 | 800 |
| 01:56 PM | $289.14 | Up $0.25 | $289.24 | $289.14 | 500 |
| 01:55 PM | $288.89 | Down $ -0.11 | $289.00 | $288.30 | 4,300 |
| 01:54 PM | $289.00 | Down $ -0.04 | $289.18 | $288.82 | 38,700 |
| 01:53 PM | $289.04 | Up $0.04 | $289.18 | $289.04 | 600 |
| 01:52 PM | $289.00 | Down $ -0.19 | $289.04 | $288.90 | 800 |
| 01:51 PM | $289.19 | Down $ -0.55 | $289.46 | $289.15 | 1,500 |
| 01:50 PM | $289.74 | Up $0.51 | $289.75 | $289.49 | 1,100 |
| 01:49 PM | $289.23 | Up $0.33 | $289.47 | $289.23 | 1,200 |
| 01:48 PM | $288.90 | Down $ -0.17 | $289.25 | $288.90 | 1,100 |
| 01:47 PM | $289.07 | Up $0.78 | $289.07 | $288.48 | 1,300 |
| 01:45 PM | $288.29 | Up $0.41 | $288.29 | $287.57 | 1,300 |
| 01:45 PM | $288.29 | Up $0.00 | $288.29 | $287.57 | 0 |
| 01:44 PM | $287.88 | Down $ -0.08 | $287.88 | $287.57 | 400 |
| 01:43 PM | $287.96 | Up $0.26 | $287.96 | $287.96 | 100 |
| 01:42 PM | $287.70 | Down $ -0.20 | $287.79 | $287.70 | 600 |
| 01:41 PM | $287.90 | Up $0.20 | $288.02 | $287.53 | 1,500 |
| 01:40 PM | $287.70 | Up $0.12 | $288.00 | $287.57 | 4,100 |
| 01:39 PM | $287.59 | Up $0.10 | $287.75 | $287.51 | 1,200 |
| 01:38 PM | $287.48 | Up $0.01 | $287.48 | $287.47 | 500 |
| 01:37 PM | $287.47 | Down $ -0.13 | $287.51 | $287.20 | 3,400 |
| 01:36 PM | $287.60 | Up $0.60 | $287.60 | $287.45 | 1,000 |
| 01:35 PM | $287.00 | Up $0.18 | $287.46 | $287.00 | 2,100 |
| 01:34 PM | $286.82 | Up $0.51 | $286.92 | $286.79 | 800 |
| 01:33 PM | $286.31 | Down $ -0.32 | $286.36 | $286.31 | 900 |
| 01:32 PM | $286.63 | Up $0.32 | $286.63 | $286.62 | 300 |
| 01:31 PM | $286.31 | Up $0.25 | $286.31 | $286.14 | 500 |
| 01:30 PM | $286.06 | Down $ -0.99 | $287.04 | $285.61 | 10,700 |
| 01:29 PM | $287.05 | Up $0.09 | $287.14 | $287.00 | 2,800 |
| 01:28 PM | $286.96 | Down $ -0.03 | $286.96 | $286.96 | 400 |
| 01:26 PM | $286.99 | Up $0.05 | $286.99 | $286.97 | 800 |
| 01:26 PM | $286.99 | Up $0.00 | $286.99 | $286.97 | 0 |
| 01:24 PM | $286.94 | Down $ -0.10 | $287.03 | $286.80 | 2,600 |
| 01:24 PM | $286.94 | Up $0.00 | $287.03 | $286.80 | 0 |
| 01:23 PM | $287.04 | Down $ -0.36 | $287.28 | $287.04 | 1,100 |
| 01:22 PM | $287.40 | Down $ -0.25 | $287.45 | $287.40 | 800 |
| 01:21 PM | $287.65 | Down $ -0.06 | $287.65 | $287.65 | 200 |
| 01:20 PM | $287.71 | Up $0.17 | $287.95 | $287.70 | 2,100 |
| 01:19 PM | $287.54 | Down $ -0.41 | $288.10 | $287.54 | 2,400 |
| 01:18 PM | $287.95 | Down $ -0.41 | $288.28 | $287.94 | 2,000 |
| 01:17 PM | $288.36 | Up $0.15 | $288.51 | $288.27 | 3,500 |
| 01:16 PM | $288.21 | Down $ -0.27 | $288.58 | $288.21 | 1,400 |
| 01:15 PM | $288.48 | Up $0.09 | $288.60 | $288.11 | 3,200 |
| 01:14 PM | $288.39 | Up $0.11 | $288.42 | $288.19 | 1,200 |
| 01:13 PM | $288.28 | Up $0.16 | $288.49 | $288.20 | 600 |
| 01:12 PM | $288.12 | Up $0.65 | $288.12 | $287.51 | 900 |
| 01:11 PM | $287.47 | Up $0.21 | $287.47 | $287.47 | 200 |
| 01:10 PM | $287.26 | Down $ -0.24 | $287.50 | $287.26 | 1,600 |
| 01:09 PM | $287.50 | Down $ -0.50 | $287.78 | $287.50 | 400 |
| 01:07 PM | $288.00 | Up $0.35 | $288.00 | $287.68 | 1,500 |
| 01:07 PM | $288.00 | Up $0.00 | $288.00 | $287.68 | 0 |
| 01:06 PM | $287.65 | Up $0.84 | $287.65 | $286.99 | 2,400 |
| 01:04 PM | $286.81 | Up $0.05 | $287.06 | $286.81 | 900 |
| 01:04 PM | $286.81 | Up $0.00 | $287.06 | $286.81 | 0 |
| 01:03 PM | $286.76 | Up $0.13 | $286.78 | $286.13 | 2,400 |
| 01:01 PM | $286.63 | Down $ -0.32 | $286.78 | $286.50 | 2,300 |
| 01:01 PM | $286.63 | Up $0.00 | $286.78 | $286.50 | 0 |
| 01:00 PM | $286.95 | Up $0.07 | $287.17 | $286.95 | 700 |
| 12:59 PM | $286.88 | Down $ -0.62 | $287.46 | $286.88 | 1,600 |
| 12:58 PM | $287.50 | Down $ -0.08 | $287.50 | $287.50 | 100 |
| 12:57 PM | $287.58 | Up $0.52 | $287.58 | $287.07 | 700 |
| 12:56 PM | $287.06 | Up $0.13 | $287.06 | $286.50 | 1,500 |
| 12:55 PM | $286.93 | Down $ -0.47 | $287.29 | $286.92 | 300 |
| 12:54 PM | $287.40 | Down $ -0.06 | $287.40 | $287.37 | 600 |
| 12:53 PM | $287.46 | Down $ -0.14 | $287.57 | $287.36 | 800 |
| 12:52 PM | $287.60 | Up $0.00 | $287.60 | $286.87 | 2,100 |
| 12:51 PM | $287.60 | Down $ -0.05 | $287.65 | $287.59 | 700 |
| 12:50 PM | $287.65 | Down $ -0.37 | $288.17 | $287.30 | 2,200 |
| 12:49 PM | $288.02 | Down $ -0.43 | $288.10 | $288.02 | 200 |
| 12:48 PM | $288.45 | Up $0.27 | $288.45 | $288.28 | 1,100 |
| 12:46 PM | $288.18 | Down $ -0.23 | $288.18 | $288.18 | 100 |
| 12:46 PM | $288.18 | Up $0.00 | $288.18 | $288.18 | 0 |
| 12:45 PM | $288.41 | Down $ -1.22 | $289.04 | $288.41 | 1,100 |
| 12:44 PM | $289.63 | Up $0.81 | $289.63 | $288.94 | 1,100 |
| 12:40 PM | $288.82 | Down $ -0.55 | $289.36 | $288.64 | 1,200 |
| 12:40 PM | $288.82 | Up $0.00 | $289.36 | $288.64 | 0 |
| 12:40 PM | $288.82 | Up $0.00 | $289.36 | $288.64 | 0 |
| 12:40 PM | $288.82 | Up $0.00 | $289.36 | $288.64 | 0 |
| 12:39 PM | $289.37 | Down $ -0.15 | $289.64 | $289.37 | 800 |
| 12:38 PM | $289.52 | Up $0.45 | $289.52 | $288.96 | 1,400 |
| 12:37 PM | $289.07 | Down $ -0.09 | $289.70 | $289.00 | 9,300 |
| 12:36 PM | $289.16 | Up $0.73 | $289.16 | $288.97 | 2,600 |
| 12:35 PM | $288.43 | Up $0.45 | $288.43 | $288.08 | 1,200 |
| 12:34 PM | $287.98 | Up $0.13 | $288.23 | $287.98 | 300 |
| 12:33 PM | $287.85 | Down $ -0.39 | $288.80 | $287.84 | 1,200 |
| 12:32 PM | $288.24 | Up $0.74 | $288.24 | $287.94 | 1,400 |
| 12:31 PM | $287.50 | Down $ -0.51 | $287.51 | $287.50 | 900 |
| 12:29 PM | $288.01 | Up $0.21 | $288.26 | $288.01 | 1,200 |
| 12:29 PM | $288.01 | Up $0.00 | $288.26 | $288.01 | 0 |
| 12:28 PM | $287.80 | Down $ -0.40 | $288.10 | $287.80 | 1,300 |
| 12:27 PM | $288.20 | Up $0.08 | $288.41 | $288.20 | 1,700 |
| 12:26 PM | $288.12 | Up $0.50 | $288.12 | $287.65 | 1,300 |
| 12:25 PM | $287.62 | Up $0.14 | $287.62 | $287.39 | 1,200 |
| 12:24 PM | $287.48 | Up $0.10 | $287.48 | $287.13 | 1,400 |
| 12:23 PM | $287.38 | Down $ -0.04 | $287.38 | $287.22 | 800 |
| 12:22 PM | $287.42 | Down $ -0.23 | $287.42 | $287.41 | 300 |
| 12:21 PM | $287.65 | Up $0.10 | $287.96 | $287.65 | 700 |
| 12:20 PM | $287.55 | Down $ -0.56 | $287.78 | $287.44 | 600 |
| 12:19 PM | $288.11 | Up $0.00 | $288.11 | $287.45 | 1,100 |
| 12:18 PM | $288.11 | Up $0.61 | $288.11 | $287.91 | 700 |
| 12:17 PM | $287.50 | Down $ -0.28 | $287.50 | $287.10 | 800 |
| 12:16 PM | $287.78 | Up $0.08 | $287.78 | $287.67 | 700 |
| 12:15 PM | $287.70 | Up $0.73 | $287.70 | $287.13 | 2,100 |
| 12:13 PM | $286.97 | Down $ -0.23 | $287.00 | $286.52 | 1,800 |
| 12:13 PM | $286.97 | Up $0.00 | $287.00 | $286.52 | 0 |
| 12:12 PM | $287.20 | Down $ -0.56 | $287.78 | $287.20 | 4,500 |
| 12:11 PM | $287.76 | Down $ -0.04 | $287.76 | $287.76 | 400 |
| 12:09 PM | $287.80 | Up $0.03 | $288.00 | $287.50 | 1,800 |
| 12:09 PM | $287.80 | Up $0.00 | $288.00 | $287.50 | 0 |
| 12:08 PM | $287.77 | Up $0.00 | $287.77 | $287.61 | 500 |
| 12:07 PM | $287.77 | Down $ -0.12 | $287.77 | $287.75 | 300 |
| 12:05 PM | $287.89 | Up $0.39 | $287.89 | $287.65 | 1,800 |
| 12:05 PM | $287.89 | Up $0.00 | $287.89 | $287.65 | 0 |
| 12:04 PM | $287.50 | Up $0.74 | $287.50 | $287.08 | 600 |
| 12:03 PM | $286.76 | Up $0.17 | $287.09 | $286.46 | 1,100 |
| 12:02 PM | $286.59 | Down $ -0.66 | $287.25 | $286.59 | 500 |
| 12:01 PM | $287.25 | Up $0.44 | $287.28 | $287.00 | 1,400 |
| 12:00 PM | $286.81 | Up $0.12 | $286.92 | $286.53 | 1,400 |
| 11:59 AM | $286.69 | Up $0.16 | $286.70 | $286.12 | 1,200 |
| 11:58 AM | $286.53 | Down $ -0.22 | $286.83 | $286.48 | 700 |
| 11:57 AM | $286.75 | Down $ -0.15 | $286.91 | $286.75 | 400 |
| 11:56 AM | $286.90 | Up $0.07 | $286.90 | $286.10 | 2,000 |
| 11:55 AM | $286.83 | Down $ -0.29 | $286.83 | $286.83 | 100 |
| 11:54 AM | $287.11 | Down $ -0.03 | $287.11 | $286.53 | 3,600 |
| 11:53 AM | $287.14 | Up $0.14 | $287.14 | $287.14 | 100 |
| 11:52 AM | $287.00 | Down $ -0.79 | $288.10 | $287.00 | 2,400 |
| 11:51 AM | $287.79 | Down $ -0.68 | $288.24 | $287.79 | 500 |
| 11:50 AM | $288.47 | Up $0.16 | $288.47 | $288.17 | 600 |
| 11:49 AM | $288.31 | Down $ -0.20 | $288.99 | $288.30 | 1,900 |
| 11:48 AM | $288.51 | Up $0.84 | $288.51 | $287.67 | 9,100 |
| 11:47 AM | $287.67 | Down $ -0.26 | $287.67 | $287.67 | 5,800 |
| 11:46 AM | $287.93 | Down $ -0.06 | $288.10 | $287.93 | 200 |
| 11:45 AM | $287.99 | Down $ -0.11 | $287.99 | $287.52 | 1,500 |
| 11:44 AM | $288.10 | Down $ -0.15 | $288.56 | $288.05 | 6,600 |
| 11:43 AM | $288.25 | Down $ -0.25 | $288.25 | $288.17 | 10,100 |
| 11:42 AM | $288.50 | Up $0.20 | $288.50 | $288.50 | 100 |
| 11:41 AM | $288.30 | Down $ -0.35 | $288.39 | $288.00 | 11,400 |
| 11:40 AM | $288.65 | Up $0.61 | $288.65 | $287.97 | 2,100 |
| 11:39 AM | $288.04 | Up $0.02 | $288.83 | $288.04 | 2,300 |
| 11:38 AM | $288.02 | Down $ -0.66 | $288.74 | $288.02 | 400 |
| 11:37 AM | $288.68 | Up $0.21 | $289.17 | $288.68 | 3,000 |
| 11:36 AM | $288.47 | Up $0.45 | $288.78 | $288.47 | 1,400 |
| 11:35 AM | $288.02 | Down $ -0.47 | $288.85 | $288.02 | 1,800 |
| 11:34 AM | $288.49 | Down $ -0.20 | $288.71 | $288.49 | 500 |
| 11:33 AM | $288.69 | Down $ -0.24 | $289.17 | $288.69 | 1,500 |
| 11:32 AM | $288.93 | Up $0.01 | $289.17 | $288.79 | 1,600 |
| 11:31 AM | $288.92 | Up $0.49 | $288.92 | $288.88 | 1,200 |
| 11:30 AM | $288.43 | Up $0.45 | $288.43 | $288.38 | 2,500 |
| 11:29 AM | $287.98 | Down $ -0.08 | $287.98 | $287.98 | 100 |
| 11:28 AM | $288.06 | Down $ -0.18 | $288.45 | $288.06 | 1,000 |
| 11:27 AM | $288.24 | Down $ -0.46 | $288.53 | $288.24 | 900 |
| 11:26 AM | $288.70 | Up $0.09 | $289.60 | $288.62 | 2,200 |
| 11:25 AM | $288.61 | Up $0.12 | $288.87 | $287.84 | 2,200 |
| 11:24 AM | $288.49 | Down $ -0.01 | $288.49 | $288.00 | 1,300 |
| 11:23 AM | $288.50 | Down $ -0.19 | $288.63 | $288.02 | 700 |
| 11:22 AM | $288.69 | Down $ -1.20 | $290.00 | $288.68 | 600 |
| 11:21 AM | $289.90 | Down $ -0.44 | $290.06 | $289.73 | 800 |
| 11:20 AM | $290.34 | Up $0.59 | $290.34 | $289.64 | 3,200 |
| 11:19 AM | $289.75 | Up $0.10 | $289.75 | $289.51 | 400 |
| 11:18 AM | $289.65 | Up $0.49 | $289.65 | $289.39 | 400 |
| 11:17 AM | $289.16 | Up $0.37 | $289.16 | $288.17 | 8,000 |
| 11:16 AM | $288.79 | Down $ -0.27 | $289.13 | $288.71 | 6,800 |
| 11:15 AM | $289.06 | Up $0.12 | $289.22 | $289.06 | 400 |
| 11:14 AM | $288.94 | Down $ -0.05 | $289.22 | $288.75 | 1,000 |
| 11:13 AM | $288.99 | Up $0.50 | $289.00 | $288.48 | 1,500 |
| 11:12 AM | $288.49 | Up $0.99 | $288.49 | $287.25 | 8,000 |
| 11:11 AM | $287.50 | Up $2.68 | $287.50 | $284.97 | 5,100 |
| 11:10 AM | $284.82 | Down $ -0.35 | $285.38 | $284.82 | 5,800 |
| 11:09 AM | $285.17 | Down $ -0.01 | $285.91 | $285.17 | 500 |
| 11:08 AM | $285.18 | Up $0.09 | $285.42 | $284.82 | 8,300 |
| 11:07 AM | $285.09 | Down $ -0.53 | $285.75 | $285.09 | 2,700 |
| 11:06 AM | $285.62 | Down $ -0.14 | $286.12 | $285.36 | 10,800 |
| 11:05 AM | $285.76 | Up $0.82 | $285.77 | $285.47 | 1,200 |
| 11:04 AM | $284.94 | Up $0.34 | $285.57 | $284.94 | 1,800 |
| 11:03 AM | $284.60 | Down $ -0.10 | $285.12 | $284.60 | 3,000 |
| 11:02 AM | $284.70 | Down $ -0.30 | $285.34 | $284.70 | 2,900 |
| 11:01 AM | $285.00 | Down $ -0.60 | $285.12 | $285.00 | 500 |
| 11:00 AM | $285.60 | Down $ -0.04 | $285.88 | $285.60 | 800 |
| 10:59 AM | $285.64 | Down $ -0.84 | $285.64 | $285.64 | 100 |
| 10:58 AM | $286.48 | Down $ -0.06 | $286.87 | $286.14 | 2,500 |
| 10:57 AM | $286.54 | Down $ -0.76 | $287.14 | $286.54 | 4,700 |
| 10:56 AM | $287.30 | Up $1.71 | $287.30 | $286.74 | 700 |
| 10:55 AM | $285.59 | Down $ -0.35 | $285.59 | $285.00 | 4,900 |
| 10:54 AM | $285.94 | Up $0.02 | $285.94 | $285.50 | 1,100 |
| 10:53 AM | $285.92 | Up $0.42 | $285.92 | $285.48 | 2,100 |
| 10:52 AM | $285.50 | Down $ -0.85 | $286.38 | $285.50 | 2,200 |
| 10:51 AM | $286.35 | Down $ -0.59 | $286.82 | $286.35 | 2,400 |
| 10:50 AM | $286.94 | Down $ -0.31 | $287.15 | $286.57 | 1,000 |
| 10:49 AM | $287.25 | Up $0.70 | $287.25 | $286.29 | 1,300 |
| 10:48 AM | $286.55 | Up $0.24 | $287.16 | $286.29 | 3,100 |
| 10:47 AM | $286.31 | Down $ -0.69 | $287.15 | $286.30 | 2,300 |
| 10:46 AM | $287.00 | Up $0.57 | $287.02 | $286.31 | 2,300 |
| 10:45 AM | $286.43 | Down $ -0.08 | $287.02 | $286.05 | 2,000 |
| 10:44 AM | $286.51 | Up $0.03 | $286.51 | $285.59 | 4,400 |
| 10:43 AM | $286.48 | Down $ -0.43 | $286.94 | $286.48 | 2,000 |
| 10:42 AM | $286.91 | Down $ -0.11 | $287.50 | $286.90 | 2,300 |
| 10:41 AM | $287.02 | Down $ -0.85 | $288.43 | $287.02 | 6,500 |
| 10:40 AM | $287.87 | Down $ -0.04 | $288.48 | $287.47 | 4,800 |
| 10:39 AM | $287.91 | Down $ -0.13 | $288.59 | $287.80 | 4,700 |
| 10:38 AM | $288.04 | Up $0.04 | $288.86 | $287.69 | 4,000 |
| 10:37 AM | $288.00 | Down $ -0.63 | $288.57 | $287.90 | 4,300 |
| 10:36 AM | $288.63 | Up $0.17 | $289.16 | $288.20 | 3,600 |
| 10:35 AM | $288.46 | Down $ -0.04 | $288.90 | $288.02 | 1,700 |
| 10:34 AM | $288.50 | Down $ -0.66 | $289.34 | $288.50 | 2,300 |
| 10:33 AM | $289.16 | Up $1.11 | $289.22 | $288.26 | 2,400 |
| 10:32 AM | $288.05 | Down $ -0.36 | $288.37 | $287.84 | 1,900 |
| 10:31 AM | $288.41 | Down $ -0.57 | $289.26 | $288.41 | 2,100 |
| 10:30 AM | $288.98 | Down $ -0.26 | $289.93 | $288.69 | 4,300 |
| 10:29 AM | $289.24 | Up $0.45 | $289.86 | $288.44 | 4,500 |
| 10:28 AM | $288.79 | Down $ -0.31 | $289.59 | $288.62 | 4,700 |
| 10:27 AM | $289.10 | Down $ -3.00 | $292.12 | $289.00 | 8,900 |
| 10:26 AM | $292.10 | Down $ -0.58 | $292.57 | $291.56 | 5,000 |
| 10:25 AM | $292.69 | Down $ -0.31 | $292.70 | $292.69 | 400 |
| 10:24 AM | $293.00 | Up $0.62 | $293.05 | $292.62 | 3,700 |
| 10:23 AM | $292.38 | Down $ -0.42 | $292.70 | $291.86 | 1,800 |
| 10:22 AM | $292.80 | Down $ -1.33 | $294.07 | $292.80 | 5,700 |
| 10:21 AM | $294.13 | Up $0.42 | $294.74 | $293.51 | 1,800 |
| 10:20 AM | $293.71 | Up $0.50 | $293.71 | $293.03 | 2,500 |
| 10:19 AM | $293.21 | Down $ -0.39 | $293.21 | $292.45 | 3,800 |
| 10:18 AM | $293.60 | Down $ -0.03 | $293.85 | $293.50 | 2,000 |
| 10:17 AM | $293.63 | Down $ -0.37 | $294.52 | $293.63 | 4,600 |
| 10:16 AM | $294.00 | Down $ -0.86 | $294.65 | $293.65 | 4,800 |
| 10:15 AM | $294.86 | Down $ -0.38 | $294.91 | $294.64 | 800 |
| 10:14 AM | $295.24 | Up $0.37 | $295.24 | $294.65 | 3,200 |
| 10:13 AM | $294.87 | Down $ -0.57 | $296.00 | $294.87 | 500 |
| 10:12 AM | $295.44 | Down $ -0.59 | $295.45 | $294.36 | 6,500 |
| 10:11 AM | $296.03 | Down $ -0.15 | $296.04 | $295.61 | 1,600 |
| 10:10 AM | $296.18 | Up $0.58 | $296.18 | $295.08 | 3,500 |
| 10:09 AM | $295.60 | Down $ -1.13 | $296.76 | $295.56 | 5,000 |
| 10:08 AM | $296.73 | Up $0.18 | $296.99 | $296.41 | 900 |
| 10:07 AM | $296.55 | Down $ -0.18 | $296.55 | $295.85 | 1,800 |
| 10:06 AM | $296.73 | Down $ -0.25 | $297.00 | $296.15 | 6,800 |
| 10:05 AM | $296.98 | Down $ -0.01 | $298.00 | $296.93 | 6,200 |
| 10:04 AM | $296.99 | Up $0.50 | $297.23 | $296.36 | 5,100 |
| 10:03 AM | $296.49 | Down $ -0.51 | $296.98 | $296.49 | 2,000 |
| 10:02 AM | $297.01 | Up $0.00 | $297.36 | $296.47 | 3,100 |
| 10:01 AM | $297.00 | Down $ -0.95 | $298.12 | $297.00 | 5,300 |
| 10:00 AM | $297.95 | Down $ -0.28 | $298.59 | $297.95 | 5,800 |
| 09:59 AM | $298.23 | Down $ -1.08 | $299.09 | $298.23 | 3,900 |
| 09:58 AM | $299.31 | Down $ -0.09 | $300.43 | $299.31 | 2,800 |
| 09:57 AM | $299.40 | Up $0.53 | $299.40 | $298.99 | 1,600 |
| 09:56 AM | $298.87 | Down $ -0.45 | $299.72 | $298.87 | 900 |
| 09:55 AM | $299.32 | Up $0.84 | $299.32 | $298.45 | 3,700 |
| 09:54 AM | $298.48 | Up $0.48 | $298.48 | $297.96 | 2,200 |
| 09:53 AM | $298.00 | Down $ -0.74 | $298.82 | $298.00 | 1,300 |
| 09:52 AM | $298.74 | Up $0.49 | $299.50 | $297.71 | 4,600 |
| 09:51 AM | $298.25 | Down $ -1.22 | $299.53 | $297.83 | 10,700 |
| 09:50 AM | $299.47 | Down $ -1.24 | $300.88 | $299.15 | 3,900 |
| 09:49 AM | $300.71 | Up $1.03 | $301.04 | $299.85 | 5,300 |
| 09:48 AM | $299.68 | Up $0.58 | $299.68 | $299.39 | 1,900 |
| 09:47 AM | $299.10 | Down $ -0.60 | $299.64 | $299.00 | 3,400 |
| 09:46 AM | $299.70 | Down $ -0.08 | $300.22 | $299.69 | 900 |
| 09:45 AM | $299.78 | Down $ -1.51 | $301.15 | $299.50 | 6,400 |
| 09:44 AM | $301.29 | Up $0.04 | $301.30 | $301.29 | 300 |
| 09:43 AM | $301.25 | Up $0.57 | $301.49 | $300.68 | 5,300 |
| 09:42 AM | $300.68 | Down $ -0.61 | $301.00 | $300.68 | 800 |
| 09:41 AM | $301.29 | Up $0.37 | $301.47 | $300.77 | 3,000 |
| 09:40 AM | $300.92 | Down $ -0.21 | $301.00 | $300.77 | 700 |
| 09:39 AM | $301.13 | Down $ -0.87 | $302.18 | $301.12 | 1,800 |
| 09:38 AM | $302.00 | Up $0.35 | $302.00 | $301.69 | 1,900 |
| 09:37 AM | $301.65 | Up $1.38 | $301.65 | $299.96 | 7,600 |
| 09:36 AM | $300.27 | Down $ -0.34 | $300.81 | $300.10 | 2,000 |
| 09:35 AM | $300.61 | Down $ -0.39 | $300.61 | $299.50 | 4,300 |
| 09:34 AM | $301.00 | Down $ -1.13 | $301.83 | $300.66 | 2,900 |
| 09:33 AM | $302.14 | Down $ -0.37 | $302.49 | $301.00 | 13,000 |
| 09:32 AM | $302.50 | Up $0.62 | $302.50 | $301.55 | 7,200 |
| 09:31 AM | $301.88 | Up $3.38 | $302.71 | $298.54 | 11,200 |
| 09:30 AM | $298.50 | Down $ -3.91 | $303.65 | $298.50 | 43,000 |
| Previous close | $302.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/01/2026 | $290.25 | $286.73 | $290.66 | $285.60 | 899,200 |
| 28/01/2026 | $302.41 | $301.85 | $302.80 | $295.05 | 636,700 |
| 27/01/2026 | $293.50 | $289.28 | $293.64 | $287.58 | 704,600 |
| 26/01/2026 | $295.52 | $304.21 | $304.40 | $295.38 | 862,200 |
| 23/01/2026 | $293.89 | $292.94 | $295.25 | $290.71 | 509,600 |
| 22/01/2026 | $294.34 | $293.88 | $296.74 | $293.06 | 556,700 |
| 21/01/2026 | $284.11 | $286.47 | $289.59 | $282.21 | 847,700 |
| 20/01/2026 | $289.25 | $289.00 | $289.80 | $286.00 | 633,900 |
| 19/01/2026 | $282.32 | $282.17 | $282.65 | $281.73 | 188,300 |
| 16/01/2026 | $274.73 | $275.33 | $275.59 | $273.07 | 568,700 |
| 15/01/2026 | $278.51 | $276.75 | $280.49 | $276.75 | 396,200 |
| 14/01/2026 | $273.74 | $273.14 | $274.81 | $269.53 | 1,242,400 |
| 13/01/2026 | $276.33 | $277.56 | $278.66 | $275.64 | 592,900 |
| 12/01/2026 | $269.78 | $272.83 | $272.99 | $269.21 | 878,300 |
| 09/01/2026 | $265.89 | $266.12 | $266.59 | $262.10 | 839,200 |
| 08/01/2026 | $258.47 | $254.46 | $258.58 | $253.56 | 928,500 |
| 07/01/2026 | $252.41 | $250.19 | $252.66 | $248.80 | 904,500 |
| 06/01/2026 | $249.67 | $246.08 | $249.67 | $245.30 | 755,400 |
| 05/01/2026 | $241.25 | $244.54 | $246.00 | $241.04 | 549,700 |
| 02/01/2026 | $234.07 | $230.06 | $234.25 | $229.29 | 332,900 |
| 31/12/2025 | $232.76 | $234.60 | $235.02 | $232.02 | 529,200 |
| 30/12/2025 | $235.30 | $236.69 | $237.85 | $235.11 | 845,300 |
| 29/12/2025 | $234.67 | $236.21 | $236.42 | $233.50 | 986,800 |
| 24/12/2025 | $247.68 | $246.97 | $247.92 | $246.35 | 172,400 |
| 23/12/2025 | $248.36 | $246.51 | $249.70 | $246.25 | 623,100 |
| 22/12/2025 | $247.69 | $248.70 | $248.98 | $246.33 | 673,100 |
| 19/12/2025 | $241.50 | $241.37 | $243.30 | $239.80 | 2,246,800 |
| 18/12/2025 | $232.49 | $234.14 | $234.85 | $230.87 | 846,900 |
| 17/12/2025 | $230.98 | $228.61 | $231.02 | $227.14 | 708,800 |
| 16/12/2025 | $229.15 | $230.34 | $231.48 | $228.74 | 716,800 |
Graphs are not available, please refer to the detailed table