Find a quote
AGNICO EAGLE MINES LIMITED
230.79 Down -14.75 (-6.39 %)
Delayed : 2026/10/31 08:25:46
- Previous close $245.54
- Opening $235.00
- Today High $236.84
- Today Low $225.44
- Price Bid $225.00
- Price Ask $225.00
- 52 Weeks High $348.94
- 52 Weeks Low $188.48
- Size Bid 2
- Size Ask 1
- Volume 1,509,051
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $230.79 | Down $ -0.15 | $230.79 | $230.79 | 409,000 |
| 03:59 PM | $230.94 | Up $0.43 | $230.94 | $230.59 | 14,500 |
| 03:58 PM | $230.51 | Up $0.15 | $230.77 | $230.18 | 11,300 |
| 03:57 PM | $230.36 | Up $0.21 | $230.45 | $230.15 | 10,700 |
| 03:56 PM | $230.16 | Down $ -0.69 | $230.74 | $230.16 | 9,400 |
| 03:55 PM | $230.85 | Up $0.30 | $231.02 | $230.49 | 10,700 |
| 03:54 PM | $230.55 | Up $0.00 | $230.62 | $230.24 | 6,100 |
| 03:53 PM | $230.55 | Up $0.04 | $230.73 | $230.50 | 9,200 |
| 03:52 PM | $230.51 | Up $0.07 | $230.80 | $230.49 | 7,700 |
| 03:51 PM | $230.44 | Up $0.25 | $230.64 | $230.24 | 8,200 |
| 03:50 PM | $230.19 | Up $0.82 | $230.30 | $229.20 | 12,500 |
| 03:49 PM | $229.37 | Up $0.30 | $229.37 | $228.95 | 1,700 |
| 03:48 PM | $229.07 | Up $0.22 | $229.07 | $228.82 | 4,800 |
| 03:47 PM | $228.85 | Up $0.18 | $228.91 | $228.67 | 2,200 |
| 03:46 PM | $228.67 | Down $ -0.12 | $228.86 | $228.67 | 2,500 |
| 03:45 PM | $228.79 | Up $0.33 | $228.79 | $228.38 | 3,600 |
| 03:44 PM | $228.46 | Down $ -0.42 | $228.87 | $228.46 | 3,500 |
| 03:43 PM | $228.88 | Down $ -0.06 | $228.94 | $228.79 | 3,200 |
| 03:42 PM | $228.94 | Up $0.40 | $228.94 | $228.56 | 4,100 |
| 03:41 PM | $228.54 | Down $ -0.40 | $229.00 | $228.51 | 4,200 |
| 03:40 PM | $228.94 | Down $ -0.14 | $229.12 | $228.90 | 2,700 |
| 03:39 PM | $229.08 | Up $0.17 | $229.16 | $228.85 | 4,500 |
| 03:38 PM | $228.91 | Down $ -0.30 | $229.17 | $228.91 | 1,300 |
| 03:37 PM | $229.21 | Up $0.05 | $229.47 | $229.16 | 3,600 |
| 03:36 PM | $229.16 | Down $ -0.11 | $229.22 | $229.14 | 300 |
| 03:35 PM | $229.27 | Down $ -0.25 | $229.47 | $229.27 | 2,700 |
| 03:34 PM | $229.52 | Up $0.26 | $229.52 | $229.19 | 1,600 |
| 03:33 PM | $229.26 | Up $0.22 | $229.26 | $229.03 | 3,200 |
| 03:32 PM | $229.04 | Up $0.28 | $229.04 | $228.59 | 1,800 |
| 03:31 PM | $228.76 | Up $0.06 | $228.80 | $228.68 | 1,400 |
| 03:30 PM | $228.70 | Down $ -0.22 | $228.91 | $228.66 | 1,200 |
| 03:29 PM | $228.92 | Down $ -0.08 | $229.03 | $228.90 | 2,300 |
| 03:28 PM | $228.99 | Down $ -0.04 | $229.33 | $228.99 | 2,900 |
| 03:27 PM | $229.03 | Up $0.01 | $229.08 | $228.93 | 2,200 |
| 03:26 PM | $229.02 | Down $ -0.26 | $229.30 | $229.00 | 2,400 |
| 03:25 PM | $229.28 | Up $0.14 | $229.32 | $229.26 | 2,000 |
| 03:24 PM | $229.14 | Up $0.40 | $229.22 | $228.79 | 2,600 |
| 03:23 PM | $228.74 | Down $ -0.10 | $228.80 | $228.74 | 500 |
| 03:22 PM | $228.84 | Up $0.33 | $228.95 | $228.59 | 4,100 |
| 03:21 PM | $228.51 | Up $0.15 | $228.51 | $228.30 | 3,800 |
| 03:20 PM | $228.36 | Up $0.07 | $228.43 | $228.13 | 1,400 |
| 03:19 PM | $228.29 | Up $0.35 | $228.30 | $227.95 | 2,500 |
| 03:18 PM | $227.94 | Down $ -0.03 | $228.03 | $227.90 | 1,200 |
| 03:17 PM | $227.97 | Down $ -0.18 | $228.22 | $227.97 | 2,600 |
| 03:16 PM | $228.15 | Down $ -0.05 | $228.18 | $228.06 | 2,300 |
| 03:15 PM | $228.20 | Down $ -0.07 | $228.20 | $227.90 | 7,600 |
| 03:14 PM | $228.27 | Down $ -0.02 | $228.38 | $228.26 | 2,900 |
| 03:13 PM | $228.29 | Down $ -0.13 | $228.50 | $228.24 | 3,100 |
| 03:12 PM | $228.42 | Up $0.00 | $228.43 | $228.35 | 1,100 |
| 03:11 PM | $228.42 | Down $ -0.07 | $228.53 | $228.42 | 3,400 |
| 03:10 PM | $228.49 | Up $0.55 | $228.49 | $228.16 | 1,900 |
| 03:09 PM | $227.94 | Down $ -0.17 | $227.99 | $227.94 | 700 |
| 03:08 PM | $228.11 | Up $0.32 | $228.11 | $227.84 | 1,000 |
| 03:07 PM | $227.79 | Up $0.27 | $227.89 | $227.68 | 3,600 |
| 03:06 PM | $227.52 | Up $0.08 | $227.52 | $227.43 | 500 |
| 03:05 PM | $227.44 | Up $0.42 | $227.44 | $227.12 | 1,800 |
| 03:04 PM | $227.02 | Up $0.20 | $227.02 | $226.90 | 2,900 |
| 03:03 PM | $226.82 | Up $0.08 | $226.82 | $226.72 | 1,800 |
| 03:02 PM | $226.74 | Up $0.03 | $226.74 | $226.68 | 1,800 |
| 03:01 PM | $226.71 | Down $ -0.09 | $226.89 | $226.70 | 2,100 |
| 03:00 PM | $226.80 | Down $ -0.40 | $227.18 | $226.77 | 2,600 |
| 02:59 PM | $227.20 | Down $ -0.07 | $227.30 | $227.20 | 2,200 |
| 02:58 PM | $227.27 | Up $0.07 | $227.37 | $227.26 | 1,000 |
| 02:57 PM | $227.20 | Down $ -0.12 | $227.32 | $227.16 | 2,000 |
| 02:56 PM | $227.32 | Up $0.45 | $227.32 | $226.88 | 2,500 |
| 02:55 PM | $226.87 | Up $0.16 | $226.87 | $226.80 | 200 |
| 02:54 PM | $226.71 | Down $ -0.13 | $226.80 | $226.71 | 1,400 |
| 02:53 PM | $226.84 | Up $0.13 | $226.84 | $226.56 | 2,200 |
| 02:52 PM | $226.71 | Up $0.39 | $226.71 | $226.33 | 4,600 |
| 02:51 PM | $226.32 | Down $ -0.02 | $226.32 | $226.07 | 3,500 |
| 02:50 PM | $226.34 | Down $ -0.16 | $226.44 | $226.28 | 4,000 |
| 02:49 PM | $226.50 | Down $ -0.05 | $226.64 | $226.46 | 3,600 |
| 02:48 PM | $226.55 | Down $ -0.20 | $226.73 | $226.55 | 3,700 |
| 02:47 PM | $226.75 | Up $0.27 | $226.79 | $226.57 | 1,200 |
| 02:46 PM | $226.48 | Up $0.03 | $226.62 | $226.48 | 3,000 |
| 02:45 PM | $226.45 | Up $0.35 | $226.45 | $226.20 | 1,900 |
| 02:44 PM | $226.10 | Down $ -0.08 | $226.17 | $226.04 | 1,800 |
| 02:43 PM | $226.18 | Up $0.22 | $226.23 | $226.06 | 2,900 |
| 02:42 PM | $225.96 | Up $0.00 | $226.04 | $225.95 | 2,500 |
| 02:41 PM | $225.96 | Up $0.29 | $225.96 | $225.59 | 3,500 |
| 02:40 PM | $225.67 | Up $0.04 | $225.76 | $225.67 | 2,400 |
| 02:39 PM | $225.63 | Down $ -0.06 | $225.87 | $225.62 | 6,100 |
| 02:38 PM | $225.69 | Down $ -0.11 | $225.83 | $225.67 | 1,700 |
| 02:37 PM | $225.80 | Up $0.11 | $225.80 | $225.68 | 3,000 |
| 02:36 PM | $225.69 | Up $0.09 | $225.74 | $225.57 | 2,100 |
| 02:35 PM | $225.60 | Up $0.03 | $225.70 | $225.56 | 2,300 |
| 02:34 PM | $225.57 | Up $0.10 | $225.57 | $225.51 | 1,500 |
| 02:33 PM | $225.47 | Down $ -0.19 | $225.63 | $225.44 | 1,300 |
| 02:32 PM | $225.66 | Down $ -0.11 | $225.80 | $225.62 | 3,100 |
| 02:31 PM | $225.77 | Down $ -0.15 | $225.93 | $225.76 | 1,500 |
| 02:30 PM | $225.92 | Up $0.12 | $225.97 | $225.76 | 3,400 |
| 02:29 PM | $225.80 | Down $ -0.12 | $226.04 | $225.80 | 2,700 |
| 02:28 PM | $225.92 | Down $ -0.08 | $226.10 | $225.90 | 3,600 |
| 02:27 PM | $226.00 | Down $ -0.28 | $226.21 | $226.00 | 1,200 |
| 02:26 PM | $226.28 | Down $ -0.08 | $226.41 | $226.21 | 5,100 |
| 02:25 PM | $226.36 | Down $ -0.01 | $226.45 | $226.29 | 700 |
| 02:24 PM | $226.37 | Up $0.00 | $226.46 | $226.35 | 1,800 |
| 02:23 PM | $226.37 | Up $0.19 | $226.46 | $226.14 | 4,200 |
| 02:22 PM | $226.19 | Down $ -0.13 | $226.33 | $226.19 | 1,700 |
| 02:21 PM | $226.32 | Up $0.15 | $226.35 | $226.12 | 1,900 |
| 02:20 PM | $226.17 | Down $ -0.49 | $226.56 | $226.17 | 3,200 |
| 02:19 PM | $226.66 | Down $ -0.03 | $226.75 | $226.50 | 7,200 |
| 02:18 PM | $226.69 | Down $ -0.19 | $226.89 | $226.66 | 3,500 |
| 02:17 PM | $226.88 | Up $0.08 | $226.91 | $226.78 | 13,300 |
| 02:16 PM | $226.80 | Down $ -0.04 | $226.92 | $226.71 | 4,600 |
| 02:15 PM | $226.85 | Up $0.07 | $226.92 | $226.71 | 2,300 |
| 02:14 PM | $226.77 | Down $ -0.09 | $227.06 | $226.77 | 4,000 |
| 02:13 PM | $226.86 | Down $ -0.09 | $226.92 | $226.84 | 1,100 |
| 02:12 PM | $226.95 | Down $ -0.20 | $227.21 | $226.89 | 4,800 |
| 02:11 PM | $227.15 | Up $0.01 | $227.24 | $227.10 | 3,700 |
| 02:10 PM | $227.14 | Up $0.10 | $227.14 | $226.93 | 2,700 |
| 02:09 PM | $227.04 | Up $0.05 | $227.08 | $226.93 | 1,200 |
| 02:08 PM | $226.99 | Down $ -0.03 | $227.04 | $226.99 | 300 |
| 02:07 PM | $227.02 | Down $ -0.08 | $227.18 | $227.02 | 900 |
| 02:06 PM | $227.10 | Up $0.29 | $227.10 | $226.81 | 1,900 |
| 02:05 PM | $226.81 | Down $ -0.07 | $226.95 | $226.80 | 1,400 |
| 02:04 PM | $226.88 | Down $ -0.19 | $227.09 | $226.88 | 2,300 |
| 02:03 PM | $227.07 | Down $ -0.12 | $227.11 | $227.00 | 900 |
| 02:02 PM | $227.19 | Up $0.00 | $227.23 | $227.13 | 1,000 |
| 02:01 PM | $227.18 | Down $ -0.23 | $227.35 | $227.18 | 900 |
| 02:00 PM | $227.41 | Down $ -0.28 | $227.51 | $227.39 | 2,000 |
| 01:59 PM | $227.69 | Up $0.16 | $227.69 | $227.57 | 600 |
| 01:58 PM | $227.53 | Down $ -0.10 | $227.74 | $227.53 | 1,900 |
| 01:57 PM | $227.63 | Up $0.13 | $227.71 | $227.53 | 4,300 |
| 01:56 PM | $227.50 | Down $ -0.13 | $227.54 | $227.50 | 500 |
| 01:55 PM | $227.64 | Down $ -0.09 | $227.69 | $227.59 | 900 |
| 01:54 PM | $227.72 | Up $0.14 | $227.72 | $227.56 | 600 |
| 01:53 PM | $227.58 | Up $0.22 | $227.58 | $227.49 | 900 |
| 01:52 PM | $227.36 | Down $ -0.12 | $227.38 | $227.23 | 700 |
| 01:51 PM | $227.48 | Down $ -0.01 | $227.48 | $227.39 | 900 |
| 01:50 PM | $227.49 | Down $ -0.36 | $227.68 | $227.49 | 2,000 |
| 01:49 PM | $227.85 | Up $0.14 | $227.85 | $227.55 | 1,200 |
| 01:48 PM | $227.71 | Up $0.07 | $227.71 | $227.71 | 200 |
| 01:47 PM | $227.64 | Down $ -0.05 | $227.64 | $227.62 | 200 |
| 01:46 PM | $227.69 | Down $ -0.16 | $227.76 | $227.69 | 500 |
| 01:45 PM | $227.85 | Down $ -0.20 | $228.06 | $227.78 | 2,200 |
| 01:44 PM | $228.05 | Up $0.19 | $228.07 | $227.44 | 1,800 |
| 01:43 PM | $227.86 | Up $0.12 | $227.92 | $227.83 | 1,200 |
| 01:42 PM | $227.74 | Down $ -0.08 | $227.75 | $227.74 | 200 |
| 01:41 PM | $227.82 | Up $0.13 | $227.88 | $227.78 | 1,100 |
| 01:40 PM | $227.69 | Down $ -0.25 | $228.10 | $227.65 | 3,200 |
| 01:39 PM | $227.93 | Up $0.00 | $227.93 | $227.93 | 100 |
| 01:37 PM | $227.93 | Up $0.14 | $227.99 | $227.62 | 1,600 |
| 01:37 PM | $227.93 | Up $0.00 | $227.99 | $227.62 | 0 |
| 01:36 PM | $227.79 | Up $0.00 | $227.87 | $227.77 | 700 |
| 01:35 PM | $227.79 | Down $ -0.26 | $228.12 | $227.79 | 1,000 |
| 01:34 PM | $228.05 | Down $ -0.04 | $228.11 | $227.97 | 1,200 |
| 01:33 PM | $228.09 | Down $ -0.03 | $228.20 | $228.09 | 1,000 |
| 01:32 PM | $228.12 | Down $ -0.24 | $228.31 | $228.12 | 1,900 |
| 01:31 PM | $228.36 | Up $0.17 | $228.37 | $228.21 | 2,600 |
| 01:30 PM | $228.19 | Down $ -0.14 | $228.35 | $228.19 | 3,100 |
| 01:29 PM | $228.33 | Down $ -0.18 | $228.39 | $228.29 | 1,600 |
| 01:28 PM | $228.51 | Up $0.05 | $228.51 | $228.43 | 600 |
| 01:27 PM | $228.46 | Up $0.11 | $228.59 | $228.45 | 2,100 |
| 01:26 PM | $228.35 | Down $ -0.30 | $228.63 | $228.28 | 3,000 |
| 01:25 PM | $228.65 | Up $0.20 | $228.70 | $228.30 | 8,800 |
| 01:24 PM | $228.45 | Up $0.57 | $228.62 | $228.07 | 4,000 |
| 01:23 PM | $227.88 | Up $0.03 | $227.88 | $227.76 | 1,900 |
| 01:22 PM | $227.85 | Down $ -0.03 | $227.92 | $227.82 | 3,200 |
| 01:21 PM | $227.88 | Up $0.20 | $227.88 | $227.55 | 6,000 |
| 01:20 PM | $227.68 | Down $ -0.23 | $227.86 | $227.68 | 5,700 |
| 01:19 PM | $227.91 | Up $0.34 | $227.94 | $227.56 | 9,100 |
| 01:18 PM | $227.57 | Up $0.09 | $227.64 | $227.44 | 2,000 |
| 01:17 PM | $227.48 | Up $0.20 | $227.48 | $227.23 | 3,500 |
| 01:16 PM | $227.28 | Up $0.04 | $227.28 | $227.27 | 600 |
| 01:15 PM | $227.24 | Down $ -0.08 | $227.32 | $227.12 | 2,600 |
| 01:13 PM | $227.32 | Up $0.03 | $227.41 | $227.32 | 900 |
| 01:13 PM | $227.32 | Up $0.00 | $227.41 | $227.32 | 0 |
| 01:12 PM | $227.29 | Down $ -0.02 | $227.32 | $227.15 | 1,100 |
| 01:10 PM | $227.31 | Up $0.16 | $227.31 | $227.00 | 3,100 |
| 01:10 PM | $227.31 | Up $0.00 | $227.31 | $227.00 | 0 |
| 01:09 PM | $227.15 | Down $ -0.03 | $227.33 | $227.15 | 800 |
| 01:08 PM | $227.18 | Down $ -0.40 | $227.49 | $227.18 | 2,200 |
| 01:07 PM | $227.58 | Down $ -0.15 | $227.72 | $227.58 | 1,200 |
| 01:06 PM | $227.73 | Up $0.03 | $227.82 | $227.56 | 3,400 |
| 01:05 PM | $227.70 | Down $ -0.37 | $228.14 | $227.70 | 6,400 |
| 01:04 PM | $228.07 | Down $ -0.07 | $228.12 | $228.07 | 600 |
| 01:02 PM | $228.14 | Down $ -0.04 | $228.26 | $228.08 | 1,300 |
| 01:02 PM | $228.14 | Up $0.00 | $228.26 | $228.08 | 0 |
| 01:01 PM | $228.18 | Down $ -0.07 | $228.24 | $228.18 | 200 |
| 01:00 PM | $228.25 | Up $0.18 | $228.25 | $227.94 | 1,800 |
| 12:59 PM | $228.07 | Down $ -0.13 | $228.10 | $228.07 | 300 |
| 12:58 PM | $228.20 | Down $ -0.02 | $228.28 | $228.12 | 1,600 |
| 12:57 PM | $228.22 | Up $0.36 | $228.22 | $227.96 | 2,000 |
| 12:56 PM | $227.86 | Up $0.30 | $227.86 | $227.61 | 1,700 |
| 12:55 PM | $227.56 | Down $ -0.10 | $227.66 | $227.55 | 1,700 |
| 12:54 PM | $227.66 | Down $ -0.36 | $227.80 | $227.66 | 300 |
| 12:53 PM | $228.02 | Down $ -0.10 | $228.20 | $228.02 | 1,400 |
| 12:52 PM | $228.12 | Up $0.20 | $228.12 | $227.96 | 400 |
| 12:51 PM | $227.92 | Down $ -0.04 | $227.93 | $227.90 | 1,000 |
| 12:50 PM | $227.96 | Down $ -0.09 | $228.02 | $227.85 | 800 |
| 12:49 PM | $228.05 | Up $0.11 | $228.05 | $227.87 | 1,800 |
| 12:48 PM | $227.95 | Down $ -0.02 | $228.04 | $227.80 | 3,000 |
| 12:47 PM | $227.96 | Up $0.20 | $227.98 | $227.91 | 1,800 |
| 12:46 PM | $227.76 | Down $ -0.50 | $228.08 | $227.70 | 2,600 |
| 12:45 PM | $228.26 | Up $0.07 | $228.26 | $228.26 | 300 |
| 12:44 PM | $228.19 | Up $0.08 | $228.19 | $228.10 | 800 |
| 12:43 PM | $228.11 | Up $0.10 | $228.11 | $227.88 | 1,000 |
| 12:42 PM | $228.02 | Down $ -0.24 | $228.15 | $228.00 | 1,600 |
| 12:41 PM | $228.25 | Down $ -0.21 | $228.37 | $228.25 | 600 |
| 12:40 PM | $228.46 | Up $0.05 | $228.55 | $228.42 | 1,600 |
| 12:39 PM | $228.41 | Up $0.24 | $228.41 | $228.21 | 2,300 |
| 12:38 PM | $228.17 | Down $ -0.12 | $228.35 | $228.17 | 2,000 |
| 12:36 PM | $228.29 | Down $ -0.12 | $228.53 | $228.29 | 1,300 |
| 12:36 PM | $228.29 | Up $0.00 | $228.53 | $228.29 | 0 |
| 12:35 PM | $228.40 | Up $0.20 | $228.40 | $228.25 | 1,000 |
| 12:34 PM | $228.20 | Up $0.40 | $228.20 | $227.85 | 2,000 |
| 12:33 PM | $227.80 | Down $ -0.28 | $228.00 | $227.80 | 900 |
| 12:32 PM | $228.08 | Up $0.23 | $228.08 | $227.90 | 1,800 |
| 12:31 PM | $227.85 | Down $ -0.06 | $227.91 | $227.85 | 400 |
| 12:30 PM | $227.91 | Down $ -0.35 | $228.18 | $227.91 | 2,400 |
| 12:29 PM | $228.26 | Up $0.30 | $228.34 | $227.97 | 2,200 |
| 12:28 PM | $227.96 | Up $0.16 | $227.96 | $227.93 | 300 |
| 12:27 PM | $227.80 | Up $0.19 | $227.80 | $227.61 | 1,100 |
| 12:25 PM | $227.61 | Up $0.09 | $227.67 | $226.93 | 8,900 |
| 12:25 PM | $227.61 | Up $0.00 | $227.67 | $226.93 | 0 |
| 12:24 PM | $227.52 | Down $ -0.19 | $227.66 | $227.52 | 600 |
| 12:23 PM | $227.71 | Up $0.02 | $227.72 | $227.71 | 200 |
| 12:22 PM | $227.69 | Down $ -0.14 | $227.89 | $227.69 | 1,000 |
| 12:21 PM | $227.83 | Down $ -0.07 | $227.98 | $227.64 | 2,700 |
| 12:20 PM | $227.90 | Up $0.01 | $227.90 | $227.80 | 900 |
| 12:19 PM | $227.89 | Up $0.10 | $228.00 | $227.61 | 2,700 |
| 12:17 PM | $227.79 | Up $0.22 | $227.83 | $227.70 | 1,200 |
| 12:17 PM | $227.79 | Up $0.00 | $227.83 | $227.70 | 0 |
| 12:16 PM | $227.57 | Up $0.07 | $227.57 | $227.57 | 200 |
| 12:15 PM | $227.50 | Down $ -0.01 | $227.50 | $227.40 | 300 |
| 12:14 PM | $227.51 | Down $ -0.07 | $227.62 | $227.47 | 1,200 |
| 12:13 PM | $227.58 | Up $0.14 | $227.67 | $227.55 | 2,500 |
| 12:12 PM | $227.44 | Down $ -0.03 | $227.50 | $227.37 | 2,100 |
| 12:11 PM | $227.47 | Down $ -0.06 | $227.47 | $227.33 | 400 |
| 12:10 PM | $227.53 | Down $ -0.26 | $227.70 | $227.41 | 3,400 |
| 12:08 PM | $227.79 | Up $0.23 | $227.93 | $227.68 | 6,000 |
| 12:08 PM | $227.79 | Up $0.00 | $227.93 | $227.68 | 0 |
| 12:07 PM | $227.56 | Down $ -0.16 | $227.82 | $227.43 | 1,300 |
| 12:06 PM | $227.72 | Down $ -0.15 | $227.96 | $227.72 | 800 |
| 12:05 PM | $227.87 | Up $0.06 | $227.98 | $227.83 | 1,600 |
| 12:04 PM | $227.81 | Up $0.18 | $227.88 | $227.70 | 3,700 |
| 12:03 PM | $227.63 | Up $0.34 | $227.79 | $227.61 | 4,000 |
| 12:01 PM | $227.29 | Down $ -0.11 | $227.42 | $227.19 | 6,800 |
| 12:01 PM | $227.29 | Up $0.00 | $227.42 | $227.19 | 0 |
| 12:00 PM | $227.40 | Down $ -0.44 | $227.80 | $227.36 | 900 |
| 11:59 AM | $227.84 | Up $0.14 | $227.97 | $227.76 | 6,900 |
| 11:58 AM | $227.70 | Up $0.18 | $227.70 | $227.44 | 600 |
| 11:57 AM | $227.52 | Up $0.60 | $227.52 | $226.94 | 4,300 |
| 11:55 AM | $226.92 | Up $0.09 | $226.92 | $226.83 | 1,100 |
| 11:55 AM | $226.92 | Up $0.00 | $226.92 | $226.83 | 0 |
| 11:54 AM | $226.83 | Down $ -0.09 | $226.84 | $226.83 | 400 |
| 11:53 AM | $226.92 | Up $0.04 | $227.18 | $226.92 | 2,000 |
| 11:51 AM | $226.88 | Up $0.20 | $226.93 | $226.55 | 1,400 |
| 11:51 AM | $226.88 | Up $0.00 | $226.93 | $226.55 | 0 |
| 11:50 AM | $226.68 | Up $0.06 | $226.75 | $226.57 | 2,400 |
| 11:49 AM | $226.62 | Up $0.02 | $226.75 | $226.60 | 4,300 |
| 11:48 AM | $226.60 | Up $0.17 | $226.60 | $226.31 | 4,000 |
| 11:47 AM | $226.43 | Up $0.23 | $226.43 | $226.19 | 3,200 |
| 11:46 AM | $226.20 | Up $0.42 | $226.30 | $225.96 | 4,900 |
| 11:45 AM | $225.78 | Down $ -0.75 | $226.43 | $225.78 | 6,500 |
| 11:44 AM | $226.53 | Down $ -0.01 | $226.54 | $226.28 | 800 |
| 11:43 AM | $226.54 | Up $0.48 | $226.70 | $226.27 | 6,400 |
| 11:42 AM | $226.06 | Down $ -0.16 | $226.19 | $226.06 | 300 |
| 11:41 AM | $226.22 | Down $ -0.13 | $226.29 | $226.19 | 2,100 |
| 11:40 AM | $226.35 | Down $ -0.13 | $226.61 | $226.29 | 4,000 |
| 11:39 AM | $226.48 | Down $ -0.71 | $227.24 | $226.37 | 10,200 |
| 11:38 AM | $227.19 | Down $ -0.23 | $227.65 | $227.19 | 2,000 |
| 11:37 AM | $227.42 | Down $ -0.09 | $227.48 | $227.33 | 1,700 |
| 11:36 AM | $227.51 | Down $ -0.13 | $227.94 | $227.51 | 4,200 |
| 11:34 AM | $227.64 | Up $0.16 | $227.77 | $227.49 | 2,400 |
| 11:34 AM | $227.64 | Up $0.00 | $227.77 | $227.49 | 0 |
| 11:33 AM | $227.48 | Down $ -0.13 | $227.58 | $227.32 | 2,200 |
| 11:32 AM | $227.61 | Up $0.45 | $227.61 | $227.37 | 2,600 |
| 11:31 AM | $227.16 | Down $ -0.20 | $227.42 | $226.85 | 6,200 |
| 11:30 AM | $227.36 | Down $ -0.09 | $227.45 | $227.05 | 4,100 |
| 11:29 AM | $227.45 | Down $ -0.54 | $227.84 | $227.37 | 10,000 |
| 11:28 AM | $227.99 | Up $0.35 | $227.99 | $227.69 | 3,300 |
| 11:27 AM | $227.64 | Down $ -0.26 | $227.94 | $227.49 | 2,300 |
| 11:26 AM | $227.90 | Down $ -0.90 | $228.63 | $227.90 | 3,300 |
| 11:25 AM | $228.80 | Down $ -0.12 | $228.96 | $228.77 | 1,000 |
| 11:24 AM | $228.92 | Up $0.22 | $228.97 | $228.59 | 2,000 |
| 11:23 AM | $228.70 | Up $0.23 | $228.99 | $228.46 | 9,500 |
| 11:22 AM | $228.47 | Up $0.50 | $228.49 | $227.98 | 5,500 |
| 11:21 AM | $227.97 | Down $ -0.26 | $228.36 | $227.95 | 7,600 |
| 11:20 AM | $228.23 | Down $ -0.14 | $228.42 | $228.20 | 4,000 |
| 11:19 AM | $228.37 | Down $ -0.08 | $228.51 | $228.30 | 4,000 |
| 11:18 AM | $228.45 | Down $ -0.15 | $228.54 | $228.45 | 2,100 |
| 11:17 AM | $228.60 | Down $ -0.08 | $228.60 | $228.43 | 2,800 |
| 11:16 AM | $228.68 | Down $ -0.01 | $228.76 | $228.54 | 2,700 |
| 11:15 AM | $228.69 | Up $0.18 | $228.69 | $228.29 | 4,900 |
| 11:14 AM | $228.51 | Up $0.05 | $228.53 | $228.39 | 1,800 |
| 11:13 AM | $228.46 | Up $0.07 | $228.51 | $228.42 | 1,200 |
| 11:12 AM | $228.39 | Up $0.02 | $228.39 | $228.20 | 3,000 |
| 11:11 AM | $228.37 | Down $ -0.72 | $229.13 | $228.33 | 7,700 |
| 11:10 AM | $229.09 | Down $ -0.13 | $229.25 | $229.02 | 1,400 |
| 11:09 AM | $229.22 | Up $0.00 | $229.36 | $229.16 | 4,800 |
| 11:08 AM | $229.22 | Down $ -0.15 | $229.33 | $229.11 | 1,600 |
| 11:07 AM | $229.37 | Down $ -0.11 | $229.41 | $229.37 | 200 |
| 11:06 AM | $229.48 | Up $0.09 | $229.60 | $229.41 | 1,800 |
| 11:05 AM | $229.39 | Down $ -0.15 | $229.60 | $229.32 | 800 |
| 11:04 AM | $229.54 | Down $ -0.07 | $229.59 | $229.37 | 3,400 |
| 11:03 AM | $229.61 | Down $ -0.03 | $229.67 | $229.61 | 800 |
| 11:02 AM | $229.64 | Down $ -0.32 | $229.79 | $229.57 | 2,000 |
| 11:01 AM | $229.96 | Up $0.16 | $229.96 | $229.65 | 2,500 |
| 11:00 AM | $229.80 | Up $0.41 | $229.80 | $229.29 | 1,700 |
| 10:59 AM | $229.39 | Down $ -0.33 | $229.71 | $228.98 | 9,400 |
| 10:58 AM | $229.72 | Down $ -0.29 | $230.04 | $229.72 | 3,600 |
| 10:57 AM | $230.02 | Up $0.10 | $230.04 | $229.84 | 2,900 |
| 10:56 AM | $229.91 | Up $0.07 | $230.03 | $229.73 | 2,600 |
| 10:55 AM | $229.84 | Up $0.00 | $230.01 | $229.73 | 2,600 |
| 10:54 AM | $229.84 | Up $0.00 | $229.90 | $229.76 | 1,200 |
| 10:53 AM | $229.84 | Up $0.04 | $230.04 | $229.76 | 1,900 |
| 10:52 AM | $229.80 | Down $ -0.11 | $230.09 | $229.80 | 1,000 |
| 10:51 AM | $229.91 | Up $0.13 | $229.91 | $229.77 | 200 |
| 10:50 AM | $229.78 | Down $ -0.66 | $230.48 | $229.77 | 2,600 |
| 10:49 AM | $230.44 | Down $ -0.22 | $230.51 | $230.44 | 200 |
| 10:48 AM | $230.66 | Up $0.24 | $230.70 | $230.47 | 800 |
| 10:47 AM | $230.42 | Up $0.10 | $230.57 | $230.11 | 2,600 |
| 10:46 AM | $230.32 | Down $ -0.30 | $230.49 | $230.32 | 400 |
| 10:45 AM | $230.62 | Up $0.16 | $230.78 | $230.44 | 2,000 |
| 10:44 AM | $230.46 | Up $0.05 | $230.47 | $230.27 | 700 |
| 10:43 AM | $230.41 | Down $ -0.13 | $230.49 | $230.41 | 500 |
| 10:42 AM | $230.54 | Down $ -0.30 | $230.65 | $230.54 | 700 |
| 10:41 AM | $230.84 | Down $ -0.27 | $231.09 | $230.84 | 1,400 |
| 10:40 AM | $231.11 | Up $0.22 | $231.11 | $230.62 | 4,000 |
| 10:39 AM | $230.89 | Down $ -0.18 | $230.89 | $230.87 | 400 |
| 10:38 AM | $231.07 | Up $0.13 | $231.27 | $230.61 | 5,000 |
| 10:37 AM | $230.94 | Up $0.11 | $230.94 | $230.58 | 1,800 |
| 10:36 AM | $230.83 | Up $0.14 | $231.10 | $230.82 | 700 |
| 10:35 AM | $230.69 | Up $0.28 | $230.78 | $230.26 | 1,900 |
| 10:34 AM | $230.41 | Up $0.09 | $230.58 | $230.38 | 1,300 |
| 10:33 AM | $230.32 | Up $0.16 | $230.52 | $230.16 | 3,500 |
| 10:32 AM | $230.16 | Down $ -0.30 | $230.35 | $230.14 | 1,600 |
| 10:31 AM | $230.46 | Up $0.01 | $230.62 | $230.28 | 3,000 |
| 10:30 AM | $230.45 | Down $ -0.28 | $230.76 | $230.45 | 900 |
| 10:29 AM | $230.73 | Up $0.11 | $231.00 | $230.73 | 2,300 |
| 10:28 AM | $230.62 | Up $0.21 | $230.76 | $230.29 | 1,200 |
| 10:27 AM | $230.42 | Up $0.09 | $230.50 | $230.41 | 600 |
| 10:26 AM | $230.32 | Up $0.51 | $230.57 | $229.94 | 1,800 |
| 10:25 AM | $229.81 | Down $ -0.69 | $230.29 | $229.76 | 3,600 |
| 10:24 AM | $230.50 | Up $0.48 | $230.50 | $230.12 | 1,100 |
| 10:23 AM | $230.02 | Down $ -0.12 | $230.18 | $229.97 | 3,200 |
| 10:22 AM | $230.14 | Up $0.37 | $230.14 | $229.88 | 2,100 |
| 10:21 AM | $229.77 | Down $ -0.54 | $230.67 | $229.64 | 3,400 |
| 10:20 AM | $230.31 | Up $0.26 | $230.48 | $230.04 | 3,100 |
| 10:19 AM | $230.05 | Up $0.08 | $230.05 | $229.55 | 20,800 |
| 10:18 AM | $229.97 | Up $0.27 | $230.07 | $229.39 | 8,900 |
| 10:17 AM | $229.70 | Down $ -1.18 | $230.67 | $229.70 | 12,600 |
| 10:16 AM | $230.88 | Up $0.02 | $231.03 | $230.68 | 3,100 |
| 10:15 AM | $230.86 | Up $0.01 | $231.18 | $230.86 | 1,800 |
| 10:14 AM | $230.85 | Down $ -0.42 | $231.12 | $230.85 | 500 |
| 10:13 AM | $231.27 | Up $0.44 | $231.27 | $230.66 | 2,500 |
| 10:12 AM | $230.83 | Up $0.36 | $230.83 | $230.41 | 2,800 |
| 10:11 AM | $230.47 | Down $ -0.34 | $231.00 | $230.47 | 3,400 |
| 10:10 AM | $230.81 | Down $ -0.31 | $231.16 | $230.36 | 7,000 |
| 10:09 AM | $231.12 | Down $ -0.28 | $231.43 | $230.93 | 8,600 |
| 10:08 AM | $231.40 | Down $ -0.26 | $231.54 | $231.20 | 900 |
| 10:07 AM | $231.66 | Down $ -0.09 | $231.68 | $231.50 | 1,700 |
| 10:06 AM | $231.75 | Up $0.13 | $231.76 | $231.64 | 600 |
| 10:05 AM | $231.62 | Down $ -0.16 | $231.79 | $231.52 | 1,400 |
| 10:04 AM | $231.78 | Up $0.32 | $231.87 | $231.50 | 1,600 |
| 10:03 AM | $231.46 | Down $ -0.77 | $232.35 | $231.46 | 3,700 |
| 10:02 AM | $232.23 | Down $ -0.23 | $232.57 | $232.06 | 400 |
| 10:01 AM | $232.46 | Up $0.28 | $232.82 | $232.01 | 1,600 |
| 10:00 AM | $232.18 | Down $ -0.09 | $232.38 | $232.13 | 1,300 |
| 09:59 AM | $232.27 | Down $ -0.16 | $232.29 | $232.27 | 200 |
| 09:58 AM | $232.43 | Up $1.03 | $232.63 | $231.36 | 2,400 |
| 09:57 AM | $231.40 | Down $ -0.31 | $231.76 | $231.02 | 4,900 |
| 09:56 AM | $231.71 | Down $ -0.12 | $231.94 | $231.55 | 5,800 |
| 09:55 AM | $231.83 | Down $ -0.93 | $232.55 | $231.68 | 4,000 |
| 09:54 AM | $232.76 | Up $0.22 | $232.86 | $232.52 | 2,100 |
| 09:53 AM | $232.54 | Up $0.01 | $232.60 | $232.36 | 3,300 |
| 09:52 AM | $232.53 | Up $0.14 | $232.54 | $232.01 | 2,000 |
| 09:51 AM | $232.39 | Down $ -0.16 | $232.80 | $232.39 | 2,000 |
| 09:50 AM | $232.55 | Down $ -0.55 | $233.08 | $232.22 | 6,700 |
| 09:49 AM | $233.10 | Down $ -0.39 | $233.36 | $233.10 | 3,000 |
| 09:48 AM | $233.49 | Down $ -0.43 | $233.70 | $233.45 | 1,000 |
| 09:47 AM | $233.92 | Down $ -0.21 | $234.03 | $233.92 | 300 |
| 09:46 AM | $234.13 | Down $ -0.36 | $234.37 | $233.51 | 5,600 |
| 09:45 AM | $234.49 | Down $ -0.97 | $235.42 | $234.41 | 3,000 |
| 09:44 AM | $235.46 | Up $0.13 | $235.61 | $235.37 | 800 |
| 09:43 AM | $235.33 | Up $0.15 | $235.33 | $235.15 | 800 |
| 09:42 AM | $235.18 | Up $0.47 | $235.20 | $235.00 | 2,600 |
| 09:41 AM | $234.71 | Down $ -0.07 | $234.89 | $234.71 | 500 |
| 09:40 AM | $234.78 | Down $ -0.93 | $235.50 | $234.78 | 3,900 |
| 09:39 AM | $235.71 | Up $0.31 | $235.75 | $235.56 | 1,300 |
| 09:38 AM | $235.41 | Down $ -0.38 | $236.12 | $235.41 | 2,300 |
| 09:37 AM | $235.79 | Up $0.67 | $235.79 | $235.05 | 900 |
| 09:36 AM | $235.12 | Up $0.34 | $235.12 | $234.41 | 4,100 |
| 09:35 AM | $234.78 | Up $0.48 | $234.78 | $233.98 | 600 |
| 09:34 AM | $234.30 | Up $0.63 | $234.30 | $233.30 | 2,400 |
| 09:33 AM | $233.67 | Up $0.02 | $233.67 | $233.21 | 2,400 |
| 09:32 AM | $233.65 | Down $ -0.60 | $234.45 | $233.57 | 3,000 |
| 09:31 AM | $234.25 | Down $ -0.42 | $234.90 | $234.00 | 7,600 |
| 09:30 AM | $234.67 | Down $ -10.87 | $236.84 | $234.56 | 21,300 |
| Previous close | $245.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $230.79 | $227.80 | $231.02 | $225.44 | 1,017,800 |
| 29/10/2026 | $245.54 | $248.69 | $249.31 | $243.00 | 431,500 |
| 28/10/2026 | $256.08 | $252.28 | $256.64 | $251.01 | 600,900 |
| 27/10/2026 | $253.75 | $251.60 | $253.98 | $249.43 | 673,100 |
| 26/10/2026 | $246.48 | $246.39 | $247.69 | $245.37 | 335,200 |
| 23/10/2026 | $243.39 | $244.22 | $245.00 | $242.28 | 293,100 |
| 22/10/2026 | $246.72 | $247.31 | $247.74 | $245.00 | 436,100 |
| 21/10/2026 | $263.15 | $262.23 | $263.91 | $259.31 | 351,900 |
| 20/10/2026 | $261.83 | $263.45 | $263.95 | $261.35 | 319,800 |
| 19/10/2026 | $264.64 | $264.23 | $266.54 | $263.57 | 352,300 |
| 16/10/2026 | $267.66 | $265.93 | $267.97 | $264.01 | 377,600 |
| 15/10/2026 | $266.18 | $261.94 | $266.94 | $261.71 | 388,000 |
| 14/10/2026 | $251.84 | $250.67 | $252.04 | $248.32 | 553,400 |
| 13/10/2026 | $264.04 | $261.98 | $266.52 | $261.91 | 476,300 |
| 09/10/2026 | $269.83 | $269.77 | $270.85 | $268.96 | 448,600 |
| 08/10/2026 | $261.47 | $259.69 | $263.30 | $259.26 | 672,700 |
| 07/10/2026 | $257.21 | $257.16 | $259.43 | $256.59 | 463,400 |
| 06/10/2026 | $264.60 | $264.53 | $266.80 | $263.70 | 550,600 |
| 05/10/2026 | $261.41 | $260.76 | $263.14 | $260.19 | 776,400 |
| 02/10/2026 | $262.20 | $259.01 | $262.40 | $258.84 | 535,100 |
| 01/10/2026 | $256.71 | $260.05 | $260.91 | $256.39 | 381,700 |
| 30/09/2026 | $260.60 | $262.32 | $262.88 | $260.60 | 685,300 |
| 29/09/2026 | $263.94 | $263.59 | $264.39 | $262.00 | 448,000 |
| 28/09/2026 | $261.04 | $262.46 | $264.55 | $260.26 | 1,021,100 |
| 25/09/2026 | $275.10 | $275.73 | $276.65 | $274.02 | 467,100 |
| 24/09/2026 | $273.91 | $269.98 | $274.20 | $269.98 | 806,800 |
| 23/09/2026 | $275.50 | $275.19 | $277.27 | $274.34 | 592,500 |
| 22/09/2026 | $286.70 | $282.05 | $287.76 | $281.28 | 348,800 |
| 21/09/2026 | $277.38 | $276.00 | $277.82 | $275.59 | 541,400 |
| 18/09/2026 | $278.97 | $278.32 | $280.81 | $277.98 | 1,567,500 |
Graphs are not available, please refer to the detailed table