Find a quote
AGNICO EAGLE MINES LIMITED
149.66 Up 0.00 (0.00 %)
Delayed : 2025/03/21 17:40:00
- Previous close $149.66
- Opening $149.71
- Today High $150.00
- Today Low $147.41
- Price Bid $148.71
- Price Ask $148.71
- 52 Weeks High $153.94
- 52 Weeks Low $75.74
- Size Bid 1
- Size Ask 1
- Volume 2,537,512
Fundamentals
- P/E Ratio : 27.65
- Earnings/Share : 6.32
- Dividends/Share : $0.58
- Current Div. Yield : 1.54
- Market Cap (M) : 75,163.16
- Shares Out (M) : 502.23
- Exchange : XTSE
- Ex Dividend Date : 2025/02/28
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $149.66 | Up $0.01 | $149.66 | $149.66 | 1,083,600 |
03:59 PM | $149.65 | Up $0.26 | $149.71 | $149.40 | 26,900 |
03:58 PM | $149.39 | Down $ -0.01 | $149.41 | $149.37 | 5,200 |
03:57 PM | $149.40 | Down $ -0.14 | $149.52 | $149.35 | 5,900 |
03:56 PM | $149.54 | Up $0.05 | $149.57 | $149.45 | 7,900 |
03:55 PM | $149.49 | Down $ -0.29 | $149.86 | $149.34 | 23,200 |
03:54 PM | $149.78 | Up $0.06 | $149.78 | $149.72 | 5,600 |
03:53 PM | $149.72 | Up $0.12 | $149.72 | $149.62 | 6,100 |
03:52 PM | $149.60 | Up $0.13 | $149.60 | $149.46 | 8,500 |
03:51 PM | $149.47 | Down $ -0.17 | $149.63 | $149.46 | 10,000 |
03:50 PM | $149.64 | Up $0.37 | $149.75 | $149.29 | 17,800 |
03:49 PM | $149.27 | Up $0.02 | $149.27 | $149.21 | 3,300 |
03:48 PM | $149.25 | Up $0.04 | $149.28 | $149.22 | 5,500 |
03:47 PM | $149.21 | Down $ -0.04 | $149.28 | $149.21 | 2,000 |
03:46 PM | $149.25 | Down $ -0.04 | $149.29 | $149.25 | 700 |
03:45 PM | $149.29 | Up $0.09 | $149.29 | $149.20 | 4,600 |
03:44 PM | $149.20 | Up $0.08 | $149.20 | $149.07 | 4,100 |
03:43 PM | $149.12 | Down $ -0.02 | $149.17 | $149.12 | 1,100 |
03:42 PM | $149.14 | Down $ -0.03 | $149.21 | $149.14 | 2,700 |
03:41 PM | $149.17 | Up $0.01 | $149.21 | $149.17 | 1,000 |
03:40 PM | $149.16 | Up $0.02 | $149.19 | $149.09 | 1,700 |
03:39 PM | $149.14 | Down $ -0.05 | $149.23 | $149.14 | 900 |
03:38 PM | $149.19 | Down $ -0.10 | $149.32 | $149.19 | 3,300 |
03:37 PM | $149.29 | Up $0.16 | $149.29 | $149.19 | 1,800 |
03:36 PM | $149.13 | Down $ -0.04 | $149.16 | $149.13 | 800 |
03:35 PM | $149.17 | Up $0.01 | $149.17 | $149.12 | 1,400 |
03:34 PM | $149.16 | Up $0.00 | $149.16 | $149.10 | 1,500 |
03:33 PM | $149.16 | Up $0.05 | $149.20 | $149.10 | 900 |
03:32 PM | $149.11 | Up $0.00 | $149.12 | $149.08 | 1,300 |
03:31 PM | $149.11 | Up $0.11 | $149.11 | $149.04 | 1,100 |
03:30 PM | $149.00 | Down $ -0.01 | $149.08 | $148.99 | 3,500 |
03:29 PM | $149.01 | Up $0.01 | $149.04 | $148.99 | 800 |
03:28 PM | $149.00 | Up $0.03 | $149.00 | $148.96 | 1,300 |
03:27 PM | $148.97 | Down $ -0.03 | $148.99 | $148.95 | 1,100 |
03:26 PM | $149.00 | Down $ -0.02 | $149.04 | $149.00 | 3,400 |
03:25 PM | $149.02 | Down $ -0.05 | $149.02 | $149.02 | 200 |
03:24 PM | $149.07 | Up $0.04 | $149.07 | $149.03 | 400 |
03:23 PM | $149.03 | Up $0.03 | $149.08 | $149.00 | 1,300 |
03:22 PM | $149.00 | Up $0.04 | $149.00 | $148.97 | 2,300 |
03:21 PM | $148.96 | Down $ -0.02 | $149.00 | $148.93 | 2,300 |
03:20 PM | $148.98 | Down $ -0.04 | $149.03 | $148.98 | 800 |
03:19 PM | $149.02 | Up $0.00 | $149.06 | $149.02 | 900 |
03:18 PM | $149.02 | Up $0.03 | $149.02 | $148.99 | 600 |
03:17 PM | $148.99 | Up $0.03 | $149.00 | $148.91 | 2,500 |
03:16 PM | $148.96 | Up $0.03 | $148.96 | $148.89 | 800 |
03:15 PM | $148.93 | Up $0.14 | $148.93 | $148.85 | 1,000 |
03:14 PM | $148.79 | Up $0.06 | $148.85 | $148.79 | 600 |
03:13 PM | $148.73 | Up $0.02 | $148.73 | $148.73 | 200 |
03:12 PM | $148.71 | Up $0.06 | $148.74 | $148.69 | 700 |
03:11 PM | $148.65 | Down $ -0.02 | $148.65 | $148.59 | 900 |
03:10 PM | $148.67 | Up $0.02 | $148.68 | $148.61 | 1,200 |
03:09 PM | $148.65 | Up $0.02 | $148.70 | $148.60 | 900 |
03:08 PM | $148.63 | Up $0.06 | $148.63 | $148.58 | 700 |
03:07 PM | $148.57 | Up $0.07 | $148.63 | $148.53 | 1,500 |
03:06 PM | $148.50 | Up $0.01 | $148.55 | $148.50 | 700 |
03:05 PM | $148.49 | Up $0.03 | $148.49 | $148.43 | 1,100 |
03:04 PM | $148.46 | Down $ -0.01 | $148.46 | $148.44 | 400 |
03:03 PM | $148.47 | Down $ -0.09 | $148.56 | $148.46 | 800 |
03:02 PM | $148.56 | Down $ -0.22 | $148.78 | $148.56 | 2,100 |
03:01 PM | $148.78 | Up $0.06 | $148.81 | $148.73 | 1,200 |
03:00 PM | $148.72 | Down $ -0.13 | $148.83 | $148.72 | 900 |
02:59 PM | $148.85 | Up $0.00 | $148.87 | $148.83 | 900 |
02:58 PM | $148.85 | Up $0.06 | $148.85 | $148.79 | 1,400 |
02:57 PM | $148.79 | Down $ -0.06 | $148.86 | $148.79 | 800 |
02:56 PM | $148.85 | Down $ -0.03 | $148.88 | $148.83 | 800 |
02:55 PM | $148.88 | Up $0.12 | $148.88 | $148.77 | 700 |
02:54 PM | $148.76 | Down $ -0.01 | $148.78 | $148.73 | 1,700 |
02:53 PM | $148.77 | Up $0.02 | $148.77 | $148.73 | 1,200 |
02:52 PM | $148.75 | Down $ -0.02 | $148.77 | $148.70 | 900 |
02:51 PM | $148.77 | Down $ -0.03 | $148.82 | $148.76 | 1,600 |
02:50 PM | $148.80 | Down $ -0.06 | $148.86 | $148.80 | 1,500 |
02:49 PM | $148.86 | Up $0.01 | $148.86 | $148.82 | 200 |
02:48 PM | $148.85 | Up $0.01 | $148.88 | $148.82 | 1,300 |
02:47 PM | $148.84 | Down $ -0.10 | $148.97 | $148.84 | 500 |
02:46 PM | $148.94 | Down $ -0.11 | $149.08 | $148.91 | 1,500 |
02:45 PM | $149.05 | Up $0.05 | $149.07 | $149.03 | 1,800 |
02:44 PM | $149.00 | Up $0.00 | $149.02 | $149.00 | 1,000 |
02:43 PM | $149.00 | Up $0.00 | $149.00 | $148.98 | 500 |
02:42 PM | $149.00 | Down $ -0.03 | $149.01 | $149.00 | 500 |
02:41 PM | $149.03 | Up $0.07 | $149.03 | $148.99 | 1,100 |
02:40 PM | $148.96 | Down $ -0.01 | $148.98 | $148.96 | 500 |
02:39 PM | $148.97 | Up $0.01 | $148.97 | $148.94 | 400 |
02:38 PM | $148.96 | Up $0.08 | $148.96 | $148.90 | 1,600 |
02:36 PM | $148.88 | Down $ -0.02 | $148.89 | $148.82 | 1,900 |
02:36 PM | $148.88 | Up $0.00 | $148.89 | $148.82 | 0 |
02:35 PM | $148.90 | Up $0.00 | $148.92 | $148.90 | 700 |
02:34 PM | $148.90 | Down $ -0.06 | $148.94 | $148.90 | 500 |
02:33 PM | $148.97 | Up $0.00 | $148.97 | $148.94 | 300 |
02:32 PM | $148.96 | Down $ -0.02 | $148.96 | $148.96 | 300 |
02:31 PM | $148.98 | Up $0.02 | $148.98 | $148.96 | 300 |
02:30 PM | $148.96 | Up $0.02 | $148.97 | $148.95 | 1,200 |
02:29 PM | $148.94 | Down $ -0.05 | $148.99 | $148.94 | 1,500 |
02:28 PM | $148.99 | Down $0.00 | $149.01 | $148.99 | 800 |
02:27 PM | $148.99 | Down $ -0.05 | $149.01 | $148.99 | 500 |
02:26 PM | $149.04 | Up $0.06 | $149.04 | $149.01 | 500 |
02:25 PM | $148.98 | Down $ -0.02 | $149.02 | $148.96 | 2,000 |
02:24 PM | $149.00 | Up $0.02 | $149.03 | $148.99 | 700 |
02:23 PM | $148.98 | Up $0.00 | $149.05 | $148.97 | 700 |
02:22 PM | $148.98 | Down $ -0.06 | $149.03 | $148.98 | 1,100 |
02:21 PM | $149.03 | Down $ -0.04 | $149.07 | $149.02 | 1,100 |
02:20 PM | $149.07 | Up $0.03 | $149.07 | $149.02 | 1,900 |
02:19 PM | $149.04 | Up $0.04 | $149.04 | $148.98 | 1,700 |
02:18 PM | $149.00 | Up $0.01 | $149.00 | $148.95 | 800 |
02:17 PM | $148.99 | Down $ -0.04 | $149.00 | $148.98 | 800 |
02:16 PM | $149.03 | Up $0.04 | $149.03 | $148.97 | 2,800 |
02:15 PM | $148.99 | Up $0.03 | $148.99 | $148.97 | 800 |
02:14 PM | $148.96 | Up $0.04 | $149.01 | $148.95 | 400 |
02:13 PM | $148.92 | Down $ -0.08 | $148.97 | $148.91 | 1,800 |
02:12 PM | $149.00 | Up $0.16 | $149.00 | $148.84 | 1,300 |
02:11 PM | $148.84 | Down $ -0.04 | $148.85 | $148.84 | 200 |
02:10 PM | $148.88 | Down $ -0.03 | $148.92 | $148.85 | 2,200 |
02:09 PM | $148.91 | Up $0.07 | $148.91 | $148.91 | 800 |
02:08 PM | $148.84 | Down $ -0.04 | $148.88 | $148.84 | 500 |
02:07 PM | $148.88 | Up $0.03 | $148.88 | $148.85 | 500 |
02:06 PM | $148.85 | Down $ -0.06 | $148.86 | $148.85 | 600 |
02:05 PM | $148.91 | Up $0.01 | $148.94 | $148.89 | 1,100 |
02:04 PM | $148.90 | Down $ -0.07 | $148.95 | $148.90 | 600 |
02:02 PM | $148.97 | Up $0.01 | $148.97 | $148.92 | 700 |
02:02 PM | $148.97 | Up $0.00 | $148.97 | $148.92 | 0 |
02:01 PM | $148.96 | Up $0.04 | $148.96 | $148.95 | 200 |
02:00 PM | $148.92 | Up $0.03 | $148.92 | $148.84 | 2,800 |
01:59 PM | $148.89 | Up $0.08 | $148.89 | $148.86 | 1,100 |
01:58 PM | $148.81 | Up $0.04 | $148.87 | $148.80 | 500 |
01:57 PM | $148.77 | Down $ -0.05 | $148.82 | $148.77 | 400 |
01:56 PM | $148.82 | Down $ -0.02 | $148.90 | $148.82 | 800 |
01:55 PM | $148.84 | Down $ -0.03 | $148.95 | $148.84 | 1,100 |
01:54 PM | $148.87 | Down $ -0.15 | $148.98 | $148.87 | 1,700 |
01:53 PM | $149.02 | Up $0.02 | $149.02 | $149.02 | 100 |
01:52 PM | $149.00 | Up $0.07 | $149.00 | $148.94 | 1,000 |
01:51 PM | $148.93 | Up $0.04 | $148.93 | $148.93 | 100 |
01:50 PM | $148.89 | Down $ -0.01 | $148.89 | $148.89 | 200 |
01:49 PM | $148.90 | Up $0.04 | $148.91 | $148.87 | 2,300 |
01:48 PM | $148.86 | Up $0.06 | $148.86 | $148.86 | 100 |
01:47 PM | $148.80 | Up $0.02 | $148.86 | $148.80 | 800 |
01:46 PM | $148.78 | Down $ -0.09 | $148.78 | $148.78 | 100 |
01:45 PM | $148.87 | Down $ -0.03 | $148.89 | $148.87 | 700 |
01:44 PM | $148.90 | Up $0.00 | $148.94 | $148.90 | 600 |
01:43 PM | $148.90 | Up $0.03 | $148.91 | $148.85 | 2,300 |
01:42 PM | $148.87 | Down $ -0.04 | $148.87 | $148.86 | 600 |
01:41 PM | $148.91 | Up $0.04 | $148.91 | $148.86 | 800 |
01:40 PM | $148.87 | Up $0.06 | $148.87 | $148.87 | 400 |
01:39 PM | $148.81 | Down $ -0.05 | $148.88 | $148.81 | 500 |
01:38 PM | $148.86 | Up $0.01 | $148.86 | $148.79 | 700 |
01:37 PM | $148.85 | Up $0.09 | $148.85 | $148.83 | 1,100 |
01:36 PM | $148.76 | Down $ -0.09 | $148.85 | $148.76 | 1,000 |
01:35 PM | $148.85 | Up $0.07 | $148.85 | $148.79 | 1,500 |
01:34 PM | $148.78 | Down $ -0.08 | $148.85 | $148.78 | 600 |
01:33 PM | $148.86 | Up $0.00 | $148.86 | $148.82 | 200 |
01:32 PM | $148.86 | Up $0.02 | $148.86 | $148.83 | 400 |
01:31 PM | $148.84 | Down $ -0.05 | $148.84 | $148.84 | 200 |
01:30 PM | $148.89 | Up $0.18 | $148.89 | $148.81 | 1,200 |
01:29 PM | $148.71 | Down $ -0.25 | $148.95 | $148.71 | 700 |
01:28 PM | $148.96 | Up $0.01 | $148.99 | $148.93 | 300 |
01:27 PM | $148.95 | Down $ -0.08 | $149.03 | $148.95 | 1,300 |
01:26 PM | $149.03 | Down $ -0.06 | $149.08 | $149.03 | 800 |
01:25 PM | $149.09 | Down $ -0.06 | $149.19 | $149.09 | 600 |
01:24 PM | $149.15 | Down $ -0.03 | $149.15 | $149.15 | 200 |
01:23 PM | $149.18 | Up $0.04 | $149.18 | $149.18 | 100 |
01:22 PM | $149.14 | Up $0.08 | $149.14 | $149.08 | 300 |
01:21 PM | $149.06 | Up $0.02 | $149.06 | $149.01 | 400 |
01:20 PM | $149.04 | Down $ -0.02 | $149.06 | $148.99 | 2,900 |
01:19 PM | $149.06 | Down $ -0.03 | $149.06 | $149.06 | 100 |
01:18 PM | $149.09 | Down $ -0.03 | $149.12 | $149.09 | 500 |
01:17 PM | $149.12 | Up $0.01 | $149.17 | $149.12 | 1,000 |
01:16 PM | $149.11 | Up $0.04 | $149.11 | $149.11 | 200 |
01:15 PM | $149.07 | Down $ -0.06 | $149.17 | $149.07 | 1,500 |
01:14 PM | $149.13 | Down $ -0.04 | $149.16 | $149.13 | 500 |
01:12 PM | $149.17 | Up $0.01 | $149.20 | $149.17 | 300 |
01:12 PM | $149.17 | Up $0.00 | $149.20 | $149.17 | 0 |
01:11 PM | $149.16 | Down $ -0.06 | $149.20 | $149.16 | 500 |
01:10 PM | $149.22 | Up $0.07 | $149.22 | $149.21 | 400 |
01:09 PM | $149.15 | Down $ -0.03 | $149.17 | $149.15 | 300 |
01:08 PM | $149.18 | Down $ -0.01 | $149.20 | $149.17 | 800 |
01:07 PM | $149.19 | Up $0.03 | $149.20 | $149.19 | 200 |
01:06 PM | $149.16 | Down $ -0.04 | $149.20 | $149.16 | 200 |
01:05 PM | $149.20 | Down $ -0.05 | $149.21 | $149.20 | 700 |
01:04 PM | $149.25 | Up $0.04 | $149.25 | $149.18 | 700 |
01:03 PM | $149.21 | Up $0.05 | $149.21 | $149.18 | 500 |
01:02 PM | $149.16 | Down $ -0.02 | $149.16 | $149.16 | 200 |
01:01 PM | $149.18 | Up $0.01 | $149.18 | $149.15 | 400 |
12:59 PM | $149.17 | Down $ -0.05 | $149.18 | $149.17 | 300 |
12:59 PM | $149.17 | Up $0.00 | $149.18 | $149.17 | 0 |
12:58 PM | $149.22 | Down $ -0.08 | $149.29 | $149.19 | 1,500 |
12:57 PM | $149.30 | Up $0.19 | $149.30 | $149.14 | 4,000 |
12:56 PM | $149.11 | Up $0.01 | $149.11 | $149.06 | 300 |
12:55 PM | $149.11 | Down $ -0.06 | $149.12 | $149.11 | 500 |
12:53 PM | $149.16 | Up $0.02 | $149.19 | $149.16 | 1,200 |
12:53 PM | $149.16 | Up $0.00 | $149.19 | $149.16 | 0 |
12:52 PM | $149.14 | Up $0.01 | $149.22 | $149.14 | 800 |
12:51 PM | $149.13 | Up $0.03 | $149.13 | $149.08 | 700 |
12:50 PM | $149.10 | Up $0.09 | $149.10 | $149.02 | 1,100 |
12:49 PM | $149.01 | Down $ -0.01 | $149.01 | $149.01 | 200 |
12:48 PM | $149.02 | Down $ -0.01 | $149.04 | $149.02 | 600 |
12:47 PM | $149.03 | Up $0.01 | $149.04 | $149.00 | 1,000 |
12:46 PM | $149.02 | Down $ -0.01 | $149.05 | $149.02 | 600 |
12:45 PM | $149.04 | Up $0.01 | $149.06 | $149.02 | 1,300 |
12:44 PM | $149.02 | Up $0.03 | $149.02 | $148.98 | 2,300 |
12:43 PM | $148.99 | Down $ -0.06 | $149.04 | $148.97 | 1,400 |
12:42 PM | $149.05 | Down $ -0.04 | $149.08 | $149.05 | 900 |
12:41 PM | $149.09 | Up $0.10 | $149.10 | $149.01 | 1,800 |
12:40 PM | $148.99 | Down $ -0.07 | $149.02 | $148.99 | 500 |
12:39 PM | $149.06 | Down $ -0.02 | $149.09 | $149.06 | 500 |
12:38 PM | $149.08 | Up $0.07 | $149.08 | $148.99 | 1,000 |
12:37 PM | $149.01 | Down $ -0.06 | $149.05 | $149.00 | 1,200 |
12:36 PM | $149.07 | Up $0.06 | $149.07 | $149.02 | 400 |
12:35 PM | $149.01 | Down $ -0.05 | $149.09 | $148.99 | 1,400 |
12:34 PM | $149.06 | Up $0.07 | $149.06 | $148.98 | 600 |
12:33 PM | $148.99 | Down $ -0.05 | $149.02 | $148.96 | 3,000 |
12:32 PM | $149.04 | Up $0.06 | $149.05 | $148.98 | 1,600 |
12:31 PM | $148.98 | Down $ -0.01 | $149.04 | $148.98 | 400 |
12:30 PM | $148.99 | Down $ -0.03 | $149.06 | $148.99 | 1,000 |
12:29 PM | $149.02 | Up $0.05 | $149.05 | $148.99 | 1,400 |
12:28 PM | $148.97 | Down $ -0.06 | $149.03 | $148.97 | 1,700 |
12:27 PM | $149.03 | Up $0.04 | $149.05 | $149.01 | 700 |
12:26 PM | $148.99 | Up $0.00 | $149.04 | $148.97 | 3,600 |
12:25 PM | $148.99 | Down $ -0.02 | $149.02 | $148.97 | 2,000 |
12:24 PM | $149.01 | Up $0.04 | $149.06 | $149.01 | 400 |
12:23 PM | $148.97 | Up $0.12 | $149.02 | $148.89 | 2,000 |
12:22 PM | $148.85 | Down $ -0.09 | $148.92 | $148.84 | 800 |
12:21 PM | $148.94 | Up $0.09 | $148.97 | $148.87 | 1,900 |
12:20 PM | $148.85 | Down $ -0.04 | $148.88 | $148.85 | 600 |
12:19 PM | $148.89 | Up $0.14 | $148.89 | $148.82 | 300 |
12:18 PM | $148.75 | Up $0.03 | $148.79 | $148.75 | 800 |
12:17 PM | $148.72 | Up $0.03 | $148.72 | $148.67 | 400 |
12:16 PM | $148.69 | Down $ -0.01 | $148.71 | $148.60 | 2,300 |
12:15 PM | $148.70 | Down $ -0.08 | $148.78 | $148.70 | 900 |
12:14 PM | $148.78 | Down $ -0.17 | $148.93 | $148.77 | 700 |
12:13 PM | $148.95 | Down $ -0.01 | $148.95 | $148.87 | 4,800 |
12:12 PM | $148.96 | Up $0.13 | $148.96 | $148.81 | 1,100 |
12:11 PM | $148.83 | Up $0.24 | $148.83 | $148.63 | 3,500 |
12:10 PM | $148.59 | Down $ -0.02 | $148.61 | $148.57 | 800 |
12:09 PM | $148.61 | Up $0.00 | $148.65 | $148.61 | 900 |
12:08 PM | $148.61 | Up $0.04 | $148.63 | $148.53 | 1,400 |
12:07 PM | $148.57 | Up $0.01 | $148.57 | $148.46 | 700 |
12:06 PM | $148.56 | Down $ -0.11 | $148.69 | $148.56 | 2,500 |
12:05 PM | $148.67 | Up $0.06 | $148.76 | $148.66 | 2,300 |
12:04 PM | $148.61 | Up $0.00 | $148.66 | $148.61 | 1,800 |
12:03 PM | $148.61 | Up $0.00 | $148.65 | $148.57 | 2,000 |
12:02 PM | $148.61 | Down $ -0.02 | $148.62 | $148.51 | 1,700 |
12:01 PM | $148.63 | Up $0.04 | $148.64 | $148.55 | 1,700 |
12:00 PM | $148.59 | Up $0.07 | $148.63 | $148.48 | 2,000 |
11:59 AM | $148.52 | Up $0.03 | $148.53 | $148.43 | 1,200 |
11:57 AM | $148.49 | Up $0.01 | $148.54 | $148.48 | 1,100 |
11:57 AM | $148.49 | Up $0.00 | $148.54 | $148.48 | 0 |
11:56 AM | $148.48 | Down $ -0.09 | $148.50 | $148.43 | 1,300 |
11:55 AM | $148.57 | Up $0.02 | $148.66 | $148.57 | 2,800 |
11:54 AM | $148.55 | Up $0.15 | $148.55 | $148.45 | 600 |
11:53 AM | $148.40 | Down $ -0.01 | $148.47 | $148.39 | 3,200 |
11:52 AM | $148.41 | Up $0.07 | $148.41 | $148.32 | 1,200 |
11:51 AM | $148.34 | Up $0.01 | $148.43 | $148.30 | 1,500 |
11:50 AM | $148.33 | Down $ -0.07 | $148.35 | $148.32 | 700 |
11:49 AM | $148.40 | Up $0.13 | $148.44 | $148.30 | 1,900 |
11:48 AM | $148.27 | Up $0.09 | $148.27 | $148.13 | 4,000 |
11:47 AM | $148.18 | Up $0.08 | $148.20 | $148.10 | 600 |
11:46 AM | $148.10 | Down $ -0.02 | $148.21 | $148.10 | 1,900 |
11:45 AM | $148.12 | Up $0.05 | $148.12 | $148.10 | 200 |
11:44 AM | $148.07 | Down $ -0.04 | $148.15 | $148.06 | 1,200 |
11:43 AM | $148.11 | Up $0.04 | $148.13 | $148.02 | 1,600 |
11:42 AM | $148.07 | Down $ -0.05 | $148.11 | $148.06 | 600 |
11:41 AM | $148.12 | Down $ -0.12 | $148.24 | $148.11 | 1,400 |
11:40 AM | $148.24 | Down $ -0.05 | $148.29 | $148.19 | 800 |
11:39 AM | $148.30 | Down $ -0.04 | $148.30 | $148.27 | 600 |
11:38 AM | $148.33 | Down $ -0.02 | $148.35 | $148.28 | 700 |
11:37 AM | $148.35 | Down $ -0.06 | $148.37 | $148.35 | 900 |
11:36 AM | $148.41 | Up $0.13 | $148.41 | $148.29 | 1,600 |
11:35 AM | $148.28 | Down $ -0.01 | $148.29 | $148.25 | 800 |
11:34 AM | $148.29 | Down $ -0.05 | $148.33 | $148.25 | 1,000 |
11:33 AM | $148.34 | Down $ -0.14 | $148.43 | $148.34 | 1,000 |
11:32 AM | $148.48 | Up $0.08 | $148.48 | $148.45 | 400 |
11:31 AM | $148.40 | Up $0.01 | $148.40 | $148.39 | 300 |
11:30 AM | $148.39 | Up $0.04 | $148.39 | $148.31 | 1,300 |
11:29 AM | $148.35 | Down $0.00 | $148.40 | $148.32 | 2,500 |
11:28 AM | $148.35 | Up $0.07 | $148.35 | $148.35 | 500 |
11:27 AM | $148.28 | Up $0.03 | $148.38 | $148.27 | 2,100 |
11:26 AM | $148.25 | Down $ -0.07 | $148.31 | $148.25 | 400 |
11:25 AM | $148.32 | Up $0.04 | $148.35 | $148.22 | 2,600 |
11:24 AM | $148.28 | Up $0.06 | $148.32 | $148.28 | 900 |
11:23 AM | $148.22 | Up $0.09 | $148.27 | $148.19 | 1,200 |
11:22 AM | $148.13 | Down $ -0.05 | $148.17 | $148.13 | 900 |
11:21 AM | $148.18 | Up $0.05 | $148.27 | $148.18 | 1,600 |
11:20 AM | $148.13 | Down $ -0.03 | $148.17 | $148.12 | 1,300 |
11:19 AM | $148.16 | Down $ -0.10 | $148.24 | $148.16 | 2,100 |
11:18 AM | $148.26 | Down $ -0.01 | $148.31 | $148.26 | 600 |
11:17 AM | $148.27 | Up $0.11 | $148.27 | $148.18 | 900 |
11:16 AM | $148.16 | Up $0.08 | $148.23 | $148.15 | 2,700 |
11:15 AM | $148.08 | Down $ -0.09 | $148.24 | $148.08 | 900 |
11:14 AM | $148.17 | Down $ -0.10 | $148.26 | $148.17 | 1,700 |
11:13 AM | $148.27 | Down $ -0.17 | $148.38 | $148.26 | 1,700 |
11:12 AM | $148.44 | Up $0.03 | $148.48 | $148.40 | 1,900 |
11:11 AM | $148.41 | Down $ -0.17 | $148.59 | $148.41 | 3,700 |
11:10 AM | $148.58 | Down $ -0.16 | $148.67 | $148.50 | 2,000 |
11:09 AM | $148.74 | Up $0.08 | $148.74 | $148.65 | 1,300 |
11:08 AM | $148.66 | Down $ -0.14 | $148.76 | $148.66 | 800 |
11:07 AM | $148.80 | Up $0.00 | $148.80 | $148.72 | 1,300 |
11:06 AM | $148.80 | Up $0.12 | $148.83 | $148.74 | 1,600 |
11:05 AM | $148.68 | Down $ -0.10 | $148.75 | $148.61 | 1,000 |
11:04 AM | $148.78 | Up $0.04 | $148.90 | $148.75 | 1,000 |
11:03 AM | $148.74 | Down $ -0.05 | $148.92 | $148.74 | 1,200 |
11:02 AM | $148.79 | Down $ -0.09 | $148.83 | $148.77 | 2,800 |
11:01 AM | $148.88 | Down $ -0.08 | $148.97 | $148.80 | 1,000 |
11:00 AM | $148.96 | Up $0.09 | $149.05 | $148.87 | 4,200 |
10:59 AM | $148.87 | Up $0.10 | $148.94 | $148.79 | 3,500 |
10:58 AM | $148.77 | Up $0.06 | $148.80 | $148.69 | 1,200 |
10:57 AM | $148.71 | Down $ -0.01 | $148.71 | $148.65 | 700 |
10:56 AM | $148.72 | Up $0.13 | $148.72 | $148.62 | 2,400 |
10:55 AM | $148.59 | Down $ -0.03 | $148.67 | $148.55 | 1,300 |
10:54 AM | $148.62 | Down $ -0.04 | $148.70 | $148.62 | 900 |
10:53 AM | $148.66 | Up $0.01 | $148.74 | $148.66 | 1,100 |
10:52 AM | $148.65 | Up $0.07 | $148.67 | $148.62 | 600 |
10:51 AM | $148.58 | Down $ -0.08 | $148.67 | $148.56 | 1,000 |
10:50 AM | $148.66 | Up $0.07 | $148.71 | $148.58 | 1,200 |
10:49 AM | $148.59 | Down $ -0.11 | $148.61 | $148.59 | 400 |
10:48 AM | $148.70 | Down $ -0.02 | $148.75 | $148.69 | 400 |
10:47 AM | $148.72 | Up $0.17 | $148.72 | $148.50 | 2,700 |
10:46 AM | $148.55 | Up $0.18 | $148.59 | $148.41 | 3,200 |
10:45 AM | $148.37 | Up $0.02 | $148.40 | $148.37 | 600 |
10:44 AM | $148.35 | Down $ -0.08 | $148.38 | $148.35 | 600 |
10:43 AM | $148.43 | Up $0.08 | $148.43 | $148.40 | 400 |
10:42 AM | $148.35 | Down $ -0.04 | $148.39 | $148.30 | 1,300 |
10:41 AM | $148.39 | Up $0.05 | $148.45 | $148.39 | 1,200 |
10:40 AM | $148.34 | Up $0.04 | $148.34 | $148.17 | 1,500 |
10:39 AM | $148.30 | Up $0.09 | $148.30 | $148.18 | 700 |
10:38 AM | $148.21 | Down $ -0.11 | $148.36 | $148.21 | 600 |
10:37 AM | $148.32 | Up $0.17 | $148.32 | $148.20 | 800 |
10:36 AM | $148.15 | Down $ -0.28 | $148.45 | $148.15 | 1,600 |
10:35 AM | $148.43 | Up $0.00 | $148.54 | $148.43 | 1,000 |
10:34 AM | $148.43 | Up $0.00 | $148.51 | $148.32 | 1,700 |
10:33 AM | $148.43 | Up $0.02 | $148.52 | $148.43 | 500 |
10:32 AM | $148.41 | Down $ -0.07 | $148.54 | $148.41 | 1,400 |
10:31 AM | $148.48 | Up $0.27 | $148.48 | $148.33 | 1,100 |
10:30 AM | $148.21 | Down $ -0.13 | $148.37 | $148.20 | 1,000 |
10:29 AM | $148.34 | Up $0.15 | $148.44 | $148.24 | 1,900 |
10:28 AM | $148.19 | Down $ -0.16 | $148.47 | $148.19 | 1,900 |
10:27 AM | $148.35 | Down $ -0.12 | $148.43 | $148.35 | 600 |
10:26 AM | $148.47 | Down $ -0.01 | $148.56 | $148.43 | 1,300 |
10:25 AM | $148.48 | Down $ -0.08 | $148.68 | $148.48 | 1,700 |
10:24 AM | $148.56 | Down $ -0.12 | $148.65 | $148.55 | 1,000 |
10:23 AM | $148.68 | Up $0.17 | $148.71 | $148.60 | 2,000 |
10:22 AM | $148.51 | Up $0.21 | $148.55 | $148.39 | 900 |
10:21 AM | $148.30 | Up $0.02 | $148.33 | $148.17 | 3,000 |
10:20 AM | $148.28 | Up $0.07 | $148.38 | $148.21 | 2,600 |
10:19 AM | $148.21 | Down $ -0.17 | $148.32 | $148.21 | 1,300 |
10:18 AM | $148.38 | Up $0.15 | $148.38 | $148.22 | 900 |
10:17 AM | $148.23 | Up $0.11 | $148.23 | $148.01 | 3,500 |
10:16 AM | $148.12 | Up $0.00 | $148.24 | $148.10 | 2,100 |
10:15 AM | $148.12 | Down $ -0.07 | $148.31 | $148.10 | 3,100 |
10:14 AM | $148.19 | Down $ -0.11 | $148.37 | $148.12 | 2,000 |
10:13 AM | $148.30 | Up $0.02 | $148.45 | $148.30 | 2,100 |
10:12 AM | $148.28 | Up $0.41 | $148.28 | $147.90 | 2,900 |
10:11 AM | $147.87 | Up $0.24 | $147.87 | $147.69 | 1,200 |
10:10 AM | $147.63 | Up $0.19 | $147.63 | $147.43 | 2,000 |
10:09 AM | $147.44 | Down $ -0.19 | $147.60 | $147.41 | 2,200 |
10:08 AM | $147.63 | Down $ -0.14 | $147.80 | $147.62 | 2,300 |
10:07 AM | $147.77 | Down $ -0.05 | $147.82 | $147.64 | 2,900 |
10:06 AM | $147.82 | Down $ -0.05 | $147.87 | $147.75 | 1,100 |
10:05 AM | $147.87 | Down $ -0.18 | $148.18 | $147.87 | 2,300 |
10:04 AM | $148.05 | Up $0.06 | $148.08 | $147.80 | 2,700 |
10:03 AM | $147.99 | Down $ -0.04 | $148.08 | $147.94 | 5,900 |
10:02 AM | $148.03 | Down $ -0.32 | $148.32 | $148.03 | 1,800 |
10:01 AM | $148.35 | Up $0.02 | $148.47 | $148.32 | 1,200 |
10:00 AM | $148.33 | Down $ -0.21 | $148.60 | $148.33 | 4,600 |
09:59 AM | $148.54 | Down $ -0.13 | $148.63 | $148.46 | 1,400 |
09:58 AM | $148.67 | Down $ -0.24 | $148.87 | $148.65 | 1,900 |
09:57 AM | $148.91 | Up $0.23 | $148.99 | $148.69 | 2,000 |
09:56 AM | $148.68 | Down $ -0.06 | $148.74 | $148.64 | 1,000 |
09:55 AM | $148.74 | Down $ -0.11 | $148.87 | $148.74 | 1,700 |
09:54 AM | $148.85 | Up $0.10 | $148.94 | $148.70 | 1,900 |
09:53 AM | $148.75 | Down $ -0.11 | $148.88 | $148.55 | 3,000 |
09:52 AM | $148.86 | Down $ -0.14 | $149.05 | $148.86 | 2,600 |
09:51 AM | $149.00 | Up $0.13 | $149.02 | $148.83 | 2,700 |
09:50 AM | $148.87 | Up $0.33 | $148.87 | $148.49 | 1,700 |
09:49 AM | $148.54 | Down $ -0.01 | $148.58 | $148.39 | 4,300 |
09:48 AM | $148.55 | Down $ -0.34 | $148.88 | $148.55 | 1,900 |
09:47 AM | $148.89 | Down $ -0.21 | $149.14 | $148.89 | 1,800 |
09:46 AM | $149.10 | Up $0.22 | $149.12 | $148.75 | 4,900 |
09:45 AM | $148.88 | Down $ -0.07 | $149.06 | $148.84 | 1,800 |
09:44 AM | $148.95 | Up $0.00 | $148.95 | $148.80 | 2,600 |
09:43 AM | $148.95 | Down $ -0.28 | $149.13 | $148.83 | 2,600 |
09:42 AM | $149.23 | Down $ -0.02 | $149.23 | $149.10 | 3,000 |
09:41 AM | $149.25 | Up $0.21 | $149.34 | $149.03 | 2,300 |
09:40 AM | $149.04 | Up $0.06 | $149.05 | $148.82 | 3,600 |
09:39 AM | $148.98 | Down $ -0.20 | $149.01 | $148.98 | 1,100 |
09:38 AM | $149.18 | Down $ -0.36 | $149.49 | $149.18 | 600 |
09:37 AM | $149.54 | Up $0.04 | $149.70 | $149.41 | 2,300 |
09:36 AM | $149.50 | Up $0.73 | $149.57 | $148.64 | 3,900 |
09:35 AM | $148.77 | Down $ -0.07 | $148.93 | $148.71 | 1,600 |
09:34 AM | $148.84 | Down $ -0.31 | $149.25 | $148.83 | 1,400 |
09:33 AM | $149.15 | Down $ -0.50 | $149.62 | $149.15 | 6,800 |
09:32 AM | $149.65 | Down $ -0.08 | $149.66 | $149.51 | 1,200 |
09:31 AM | $149.73 | Down $ -0.07 | $149.81 | $149.42 | 4,100 |
09:30 AM | $149.80 | Down $ -1.08 | $150.00 | $149.70 | 787,400 |
Previous close | $150.88 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
21/03/2025 | $149.66 | $148.49 | $149.86 | $148.43 | 1,466,700 |
20/03/2025 | $150.88 | $151.39 | $151.96 | $150.16 | 514,200 |
19/03/2025 | $151.13 | $150.40 | $151.34 | $149.76 | 631,500 |
18/03/2025 | $151.33 | $151.80 | $152.70 | $150.75 | 674,200 |
17/03/2025 | $150.52 | $149.72 | $150.86 | $149.23 | 826,900 |
14/03/2025 | $148.81 | $149.44 | $149.57 | $147.98 | 729,100 |
13/03/2025 | $148.23 | $149.09 | $149.17 | $146.24 | 682,900 |
12/03/2025 | $145.22 | $144.06 | $146.00 | $143.93 | 1,140,200 |
11/03/2025 | $144.98 | $145.01 | $146.11 | $144.81 | 975,800 |
10/03/2025 | $140.20 | $141.50 | $141.83 | $138.50 | 940,100 |
07/03/2025 | $142.01 | $141.30 | $142.47 | $139.59 | 680,000 |
06/03/2025 | $139.99 | $140.60 | $141.35 | $139.10 | 664,500 |
05/03/2025 | $142.79 | $140.49 | $143.00 | $140.20 | 1,225,100 |
04/03/2025 | $138.72 | $137.38 | $140.35 | $136.89 | 639,400 |
03/03/2025 | $139.06 | $141.49 | $142.07 | $137.99 | 1,443,300 |
28/02/2025 | $139.37 | $136.36 | $139.56 | $135.89 | 2,430,500 |
27/02/2025 | $137.24 | $137.99 | $139.96 | $137.19 | 819,800 |
26/02/2025 | $141.06 | $140.56 | $141.50 | $140.14 | 548,500 |
25/02/2025 | $138.70 | $135.24 | $138.89 | $134.79 | 867,600 |
24/02/2025 | $139.06 | $137.18 | $139.80 | $137.08 | 580,300 |
21/02/2025 | $136.77 | $136.95 | $138.30 | $136.59 | 593,700 |
20/02/2025 | $138.92 | $140.02 | $141.05 | $138.67 | 1,288,600 |
19/02/2025 | $139.43 | $139.98 | $140.60 | $139.15 | 890,100 |
18/02/2025 | $137.94 | $137.08 | $138.93 | $135.65 | 1,265,400 |
14/02/2025 | $135.79 | $137.06 | $137.37 | $135.31 | 918,900 |
13/02/2025 | $143.03 | $142.33 | $143.09 | $141.25 | 570,400 |
12/02/2025 | $142.23 | $141.24 | $143.64 | $140.88 | 698,900 |
11/02/2025 | $140.51 | $142.12 | $142.26 | $140.43 | 531,600 |
10/02/2025 | $143.81 | $143.68 | $144.26 | $142.68 | 787,100 |
07/02/2025 | $140.48 | $141.78 | $142.23 | $140.44 | 476,400 |
Graphs are not available, please refer to the detailed table