Find a quote
AGNICO EAGLE MINES LIMITED
80.77 Up 2.28 (2.82 %)
Delayed : 2024/03/28 16:15:36
- Previous close $78.49
- Opening $79.25
- Price Bid $80.20
- Price Ask $80.20
- Size Bid 1
- Size Ask 9
- Today High $80.93
- Today Low $78.89
- 52 Weeks High $82.90
- 52 Weeks Low $59.36
- Volume 1,853,821
Fundamentals
- P/E Ratio : 14.62
- Earnings/Share : 4.27
- Dividends/Share : $0.40
- Current Div. Yield : 2.74
- Market Cap (M) : 39,109.18
- Shares Out (M) : 498.27
- Exchange : XTSE
- Ex Dividend Date : 2024/05/30
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $80.77 | Down $ -0.02 | $80.77 | $80.75 | 543,600 |
03:59 PM | $80.79 | Down $0.00 | $80.80 | $80.76 | 21,900 |
03:58 PM | $80.80 | Up $0.00 | $80.80 | $80.79 | 6,800 |
03:57 PM | $80.79 | Down $ -0.03 | $80.83 | $80.78 | 10,600 |
03:56 PM | $80.83 | Up $0.01 | $80.84 | $80.82 | 7,200 |
03:55 PM | $80.82 | Down $ -0.08 | $80.91 | $80.82 | 10,000 |
03:54 PM | $80.90 | Up $0.00 | $80.93 | $80.89 | 6,500 |
03:53 PM | $80.90 | Up $0.09 | $80.90 | $80.83 | 8,000 |
03:52 PM | $80.81 | Up $0.03 | $80.82 | $80.78 | 6,700 |
03:51 PM | $80.79 | Up $0.06 | $80.79 | $80.74 | 8,300 |
03:50 PM | $80.72 | Up $0.01 | $80.72 | $80.66 | 11,200 |
03:49 PM | $80.71 | Down $ -0.01 | $80.72 | $80.71 | 1,900 |
03:48 PM | $80.72 | Up $0.02 | $80.72 | $80.70 | 2,700 |
03:47 PM | $80.70 | Up $0.02 | $80.73 | $80.70 | 3,000 |
03:46 PM | $80.68 | Up $0.01 | $80.70 | $80.67 | 2,900 |
03:45 PM | $80.67 | Up $0.00 | $80.69 | $80.66 | 2,800 |
03:44 PM | $80.67 | Up $0.03 | $80.67 | $80.65 | 3,600 |
03:43 PM | $80.64 | Down $ -0.03 | $80.66 | $80.63 | 4,500 |
03:42 PM | $80.67 | Up $0.00 | $80.69 | $80.67 | 7,300 |
03:41 PM | $80.67 | Down $ -0.01 | $80.68 | $80.66 | 5,200 |
03:40 PM | $80.68 | Up $0.02 | $80.68 | $80.66 | 1,300 |
03:39 PM | $80.66 | Down $ -0.02 | $80.70 | $80.66 | 2,400 |
03:38 PM | $80.68 | Down $ -0.02 | $80.70 | $80.68 | 1,500 |
03:37 PM | $80.70 | Up $0.04 | $80.70 | $80.66 | 3,700 |
03:36 PM | $80.66 | Up $0.08 | $80.66 | $80.60 | 1,100 |
03:35 PM | $80.58 | Down $ -0.02 | $80.59 | $80.57 | 1,100 |
03:34 PM | $80.60 | Down $ -0.06 | $80.65 | $80.60 | 2,700 |
03:33 PM | $80.66 | Down $ -0.01 | $80.67 | $80.66 | 1,900 |
03:32 PM | $80.67 | Up $0.02 | $80.67 | $80.65 | 700 |
03:31 PM | $80.65 | Up $0.01 | $80.66 | $80.65 | 2,500 |
03:30 PM | $80.64 | Down $ -0.03 | $80.68 | $80.64 | 5,600 |
03:29 PM | $80.67 | Down $ -0.01 | $80.70 | $80.67 | 3,100 |
03:28 PM | $80.68 | Up $0.02 | $80.68 | $80.65 | 1,500 |
03:27 PM | $80.66 | Down $ -0.01 | $80.67 | $80.66 | 2,600 |
03:26 PM | $80.67 | Down $ -0.02 | $80.70 | $80.67 | 2,100 |
03:25 PM | $80.69 | Down $ -0.01 | $80.70 | $80.69 | 1,800 |
03:24 PM | $80.70 | Up $0.01 | $80.71 | $80.66 | 5,600 |
03:23 PM | $80.69 | Up $0.00 | $80.70 | $80.69 | 200 |
03:22 PM | $80.69 | Down $ -0.04 | $80.73 | $80.69 | 2,500 |
03:21 PM | $80.73 | Down $ -0.02 | $80.77 | $80.71 | 4,200 |
03:20 PM | $80.75 | Up $0.02 | $80.75 | $80.74 | 2,200 |
03:19 PM | $80.74 | Down $0.00 | $80.74 | $80.74 | 2,800 |
03:18 PM | $80.74 | Up $0.01 | $80.74 | $80.72 | 2,000 |
03:17 PM | $80.73 | Up $0.02 | $80.73 | $80.73 | 300 |
03:16 PM | $80.71 | Down $ -0.03 | $80.72 | $80.70 | 4,900 |
03:15 PM | $80.74 | Up $0.01 | $80.75 | $80.72 | 6,500 |
03:14 PM | $80.73 | Up $0.02 | $80.73 | $80.73 | 600 |
03:13 PM | $80.71 | Down $ -0.04 | $80.74 | $80.69 | 1,600 |
03:12 PM | $80.75 | Up $0.01 | $80.77 | $80.74 | 1,200 |
03:11 PM | $80.74 | Down $ -0.06 | $80.79 | $80.73 | 6,000 |
03:10 PM | $80.80 | Up $0.01 | $80.80 | $80.79 | 1,600 |
03:09 PM | $80.79 | Up $0.00 | $80.80 | $80.78 | 1,700 |
03:08 PM | $80.79 | Up $0.02 | $80.81 | $80.78 | 2,500 |
03:07 PM | $80.77 | Down $ -0.07 | $80.83 | $80.77 | 2,700 |
03:06 PM | $80.84 | Up $0.05 | $80.84 | $80.80 | 1,300 |
03:05 PM | $80.80 | Up $0.05 | $80.80 | $80.75 | 14,700 |
03:04 PM | $80.75 | Up $0.00 | $80.75 | $80.74 | 11,000 |
03:03 PM | $80.75 | Up $0.03 | $80.75 | $80.73 | 10,400 |
03:02 PM | $80.72 | Down $ -0.03 | $80.75 | $80.70 | 2,900 |
03:01 PM | $80.75 | Up $0.01 | $80.75 | $80.74 | 300 |
03:00 PM | $80.74 | Up $0.02 | $80.74 | $80.73 | 200 |
02:59 PM | $80.72 | Up $0.04 | $80.72 | $80.72 | 200 |
02:58 PM | $80.68 | Up $0.00 | $80.69 | $80.67 | 1,400 |
02:57 PM | $80.68 | Up $0.01 | $80.70 | $80.65 | 2,600 |
02:56 PM | $80.67 | Up $0.00 | $80.67 | $80.64 | 1,400 |
02:55 PM | $80.67 | Up $0.05 | $80.68 | $80.63 | 3,500 |
02:54 PM | $80.62 | Up $0.03 | $80.62 | $80.61 | 200 |
02:53 PM | $80.59 | Down $ -0.05 | $80.64 | $80.59 | 1,600 |
02:52 PM | $80.64 | Up $0.06 | $80.64 | $80.60 | 1,900 |
02:51 PM | $80.58 | Up $0.01 | $80.59 | $80.58 | 1,500 |
02:50 PM | $80.57 | Up $0.01 | $80.57 | $80.57 | 200 |
02:49 PM | $80.56 | Down $ -0.03 | $80.57 | $80.56 | 400 |
02:48 PM | $80.59 | Down $ -0.06 | $80.65 | $80.59 | 3,200 |
02:47 PM | $80.65 | Up $0.02 | $80.67 | $80.64 | 7,200 |
02:46 PM | $80.64 | Up $0.03 | $80.64 | $80.64 | 200 |
02:45 PM | $80.61 | Up $0.04 | $80.61 | $80.60 | 300 |
02:44 PM | $80.57 | Up $0.03 | $80.57 | $80.56 | 300 |
02:43 PM | $80.54 | Up $0.02 | $80.55 | $80.51 | 6,000 |
02:42 PM | $80.52 | Down $ -0.10 | $80.59 | $80.51 | 2,300 |
02:41 PM | $80.62 | Down $ -0.06 | $80.68 | $80.62 | 2,000 |
02:40 PM | $80.68 | Up $0.04 | $80.68 | $80.66 | 800 |
02:39 PM | $80.64 | Down $ -0.02 | $80.66 | $80.63 | 900 |
02:38 PM | $80.66 | Down $ -0.05 | $80.68 | $80.63 | 800 |
02:37 PM | $80.71 | Down $ -0.05 | $80.76 | $80.71 | 6,200 |
02:36 PM | $80.76 | Up $0.05 | $80.76 | $80.73 | 1,900 |
02:35 PM | $80.71 | Up $0.06 | $80.72 | $80.68 | 2,700 |
02:34 PM | $80.65 | Down $ -0.03 | $80.70 | $80.62 | 7,400 |
02:33 PM | $80.68 | Up $0.00 | $80.68 | $80.66 | 3,500 |
02:32 PM | $80.68 | Down $ -0.05 | $80.72 | $80.68 | 800 |
02:31 PM | $80.73 | Up $0.01 | $80.75 | $80.73 | 1,300 |
02:30 PM | $80.72 | Down $ -0.05 | $80.77 | $80.72 | 1,500 |
02:29 PM | $80.77 | Up $0.02 | $80.77 | $80.75 | 400 |
02:28 PM | $80.75 | Up $0.01 | $80.75 | $80.72 | 1,200 |
02:27 PM | $80.74 | Up $0.00 | $80.75 | $80.74 | 800 |
02:26 PM | $80.74 | Up $0.02 | $80.74 | $80.73 | 1,000 |
02:25 PM | $80.72 | Up $0.03 | $80.72 | $80.69 | 1,000 |
02:24 PM | $80.69 | Down $ -0.06 | $80.75 | $80.69 | 1,800 |
02:23 PM | $80.75 | Down $ -0.02 | $80.76 | $80.74 | 500 |
02:22 PM | $80.77 | Up $0.05 | $80.80 | $80.73 | 9,700 |
02:21 PM | $80.72 | Down $ -0.01 | $80.72 | $80.70 | 1,100 |
02:20 PM | $80.73 | Up $0.02 | $80.74 | $80.71 | 2,600 |
02:19 PM | $80.71 | Up $0.04 | $80.71 | $80.69 | 600 |
02:18 PM | $80.67 | Up $0.05 | $80.68 | $80.63 | 6,800 |
02:17 PM | $80.62 | Up $0.01 | $80.62 | $80.61 | 1,200 |
02:16 PM | $80.61 | Up $0.04 | $80.61 | $80.58 | 5,900 |
02:15 PM | $80.57 | Up $0.02 | $80.57 | $80.54 | 1,100 |
02:14 PM | $80.55 | Down $ -0.03 | $80.58 | $80.55 | 22,900 |
02:13 PM | $80.58 | Up $0.00 | $80.60 | $80.58 | 3,600 |
02:12 PM | $80.58 | Down $0.00 | $80.59 | $80.58 | 3,200 |
02:11 PM | $80.59 | Down $ -0.04 | $80.62 | $80.58 | 5,000 |
02:10 PM | $80.62 | Up $0.01 | $80.62 | $80.60 | 2,200 |
02:09 PM | $80.61 | Down $ -0.04 | $80.63 | $80.61 | 2,300 |
02:08 PM | $80.65 | Up $0.01 | $80.65 | $80.64 | 700 |
02:07 PM | $80.64 | Up $0.00 | $80.64 | $80.61 | 3,900 |
02:06 PM | $80.64 | Down $0.00 | $80.64 | $80.63 | 800 |
02:05 PM | $80.65 | Up $0.02 | $80.65 | $80.61 | 1,600 |
02:04 PM | $80.63 | Up $0.03 | $80.63 | $80.62 | 400 |
02:03 PM | $80.60 | Up $0.00 | $80.60 | $80.60 | 1,700 |
02:02 PM | $80.60 | Up $0.03 | $80.60 | $80.56 | 3,600 |
02:01 PM | $80.57 | Up $0.02 | $80.58 | $80.55 | 8,400 |
02:00 PM | $80.54 | Up $0.03 | $80.55 | $80.54 | 2,800 |
01:59 PM | $80.51 | Down $ -0.03 | $80.51 | $80.46 | 1,100 |
01:58 PM | $80.54 | Up $0.06 | $80.54 | $80.49 | 3,300 |
01:57 PM | $80.48 | Up $0.06 | $80.48 | $80.44 | 800 |
01:56 PM | $80.42 | Down $ -0.02 | $80.42 | $80.42 | 200 |
01:55 PM | $80.44 | Up $0.06 | $80.44 | $80.39 | 1,600 |
01:54 PM | $80.38 | Up $0.00 | $80.39 | $80.37 | 7,600 |
01:53 PM | $80.38 | Up $0.02 | $80.39 | $80.34 | 3,500 |
01:52 PM | $80.36 | Down $ -0.01 | $80.37 | $80.36 | 1,600 |
01:51 PM | $80.37 | Up $0.00 | $80.37 | $80.36 | 1,700 |
01:50 PM | $80.37 | Down $ -0.10 | $80.43 | $80.37 | 3,300 |
01:49 PM | $80.47 | Up $0.01 | $80.48 | $80.45 | 600 |
01:48 PM | $80.46 | Up $0.01 | $80.47 | $80.46 | 300 |
01:47 PM | $80.45 | Up $0.01 | $80.46 | $80.44 | 900 |
01:46 PM | $80.44 | Up $0.00 | $80.44 | $80.44 | 400 |
01:45 PM | $80.44 | Up $0.00 | $80.44 | $80.41 | 900 |
01:44 PM | $80.44 | Down $ -0.08 | $80.54 | $80.41 | 6,600 |
01:43 PM | $80.52 | Down $ -0.01 | $80.53 | $80.52 | 300 |
01:42 PM | $80.53 | Up $0.03 | $80.54 | $80.51 | 1,000 |
01:41 PM | $80.50 | Up $0.02 | $80.50 | $80.48 | 1,100 |
01:40 PM | $80.48 | Down $ -0.02 | $80.50 | $80.47 | 1,100 |
01:39 PM | $80.50 | Up $0.03 | $80.50 | $80.47 | 1,600 |
01:38 PM | $80.47 | Up $0.03 | $80.49 | $80.47 | 2,400 |
01:37 PM | $80.44 | Up $0.07 | $80.44 | $80.42 | 1,000 |
01:36 PM | $80.37 | Up $0.01 | $80.37 | $80.34 | 900 |
01:35 PM | $80.36 | Up $0.00 | $80.37 | $80.36 | 500 |
01:34 PM | $80.36 | Down $ -0.01 | $80.37 | $80.35 | 500 |
01:33 PM | $80.37 | Down $ -0.04 | $80.40 | $80.37 | 900 |
01:32 PM | $80.41 | Up $0.00 | $80.44 | $80.41 | 800 |
01:31 PM | $80.41 | Up $0.07 | $80.41 | $80.38 | 1,000 |
01:30 PM | $80.34 | Up $0.04 | $80.37 | $80.29 | 3,700 |
01:29 PM | $80.30 | Up $0.01 | $80.31 | $80.23 | 2,300 |
01:28 PM | $80.29 | Up $0.03 | $80.30 | $80.29 | 1,300 |
01:27 PM | $80.26 | Down $ -0.08 | $80.35 | $80.26 | 6,000 |
01:26 PM | $80.34 | Up $0.03 | $80.37 | $80.31 | 2,400 |
01:25 PM | $80.31 | Down $ -0.12 | $80.43 | $80.31 | 19,700 |
01:24 PM | $80.43 | Up $0.04 | $80.43 | $80.40 | 1,100 |
01:23 PM | $80.39 | Up $0.00 | $80.44 | $80.38 | 2,100 |
01:22 PM | $80.39 | Up $0.05 | $80.39 | $80.34 | 500 |
01:21 PM | $80.34 | Up $0.03 | $80.34 | $80.31 | 1,300 |
01:19 PM | $80.31 | Down $ -0.02 | $80.32 | $80.30 | 1,000 |
01:19 PM | $80.31 | Up $0.00 | $80.32 | $80.30 | 0 |
01:18 PM | $80.33 | Down $ -0.06 | $80.39 | $80.33 | 2,000 |
01:17 PM | $80.39 | Up $0.03 | $80.40 | $80.37 | 2,100 |
01:16 PM | $80.36 | Down $ -0.01 | $80.37 | $80.36 | 800 |
01:15 PM | $80.37 | Down $ -0.01 | $80.38 | $80.34 | 1,700 |
01:14 PM | $80.38 | Down $ -0.09 | $80.45 | $80.38 | 1,700 |
01:13 PM | $80.47 | Up $0.03 | $80.48 | $80.45 | 600 |
01:12 PM | $80.44 | Down $ -0.02 | $80.48 | $80.44 | 800 |
01:11 PM | $80.46 | Down $ -0.01 | $80.46 | $80.44 | 700 |
01:10 PM | $80.47 | Up $0.01 | $80.48 | $80.45 | 1,700 |
01:09 PM | $80.46 | Up $0.04 | $80.46 | $80.43 | 900 |
01:08 PM | $80.42 | Up $0.01 | $80.42 | $80.42 | 100 |
01:07 PM | $80.41 | Up $0.04 | $80.41 | $80.39 | 400 |
01:06 PM | $80.37 | Down $ -0.06 | $80.42 | $80.35 | 2,300 |
01:05 PM | $80.43 | Down $ -0.03 | $80.45 | $80.41 | 600 |
01:04 PM | $80.46 | Down $ -0.03 | $80.49 | $80.46 | 1,300 |
01:03 PM | $80.49 | Down $ -0.01 | $80.52 | $80.49 | 900 |
01:02 PM | $80.50 | Up $0.05 | $80.50 | $80.47 | 600 |
01:01 PM | $80.45 | Up $0.02 | $80.45 | $80.43 | 1,500 |
01:00 PM | $80.43 | Down $ -0.01 | $80.44 | $80.42 | 3,400 |
12:59 PM | $80.44 | Up $0.09 | $80.44 | $80.35 | 1,600 |
12:58 PM | $80.35 | Down $ -0.06 | $80.39 | $80.35 | 900 |
12:57 PM | $80.41 | Up $0.00 | $80.42 | $80.40 | 1,100 |
12:56 PM | $80.41 | Down $ -0.11 | $80.50 | $80.41 | 1,200 |
12:55 PM | $80.52 | Up $0.07 | $80.52 | $80.45 | 2,300 |
12:54 PM | $80.45 | Up $0.12 | $80.45 | $80.32 | 4,200 |
12:53 PM | $80.33 | Up $0.01 | $80.33 | $80.31 | 2,100 |
12:52 PM | $80.32 | Down $ -0.03 | $80.34 | $80.28 | 2,700 |
12:51 PM | $80.35 | Down $ -0.07 | $80.42 | $80.34 | 3,700 |
12:50 PM | $80.42 | Up $0.01 | $80.42 | $80.38 | 2,200 |
12:49 PM | $80.41 | Down $ -0.10 | $80.50 | $80.41 | 1,100 |
12:48 PM | $80.51 | Down $ -0.01 | $80.56 | $80.51 | 1,100 |
12:47 PM | $80.52 | Up $0.04 | $80.54 | $80.49 | 2,200 |
12:46 PM | $80.48 | Down $ -0.03 | $80.52 | $80.48 | 1,400 |
12:45 PM | $80.51 | Down $ -0.01 | $80.53 | $80.51 | 700 |
12:44 PM | $80.52 | Down $ -0.09 | $80.61 | $80.52 | 5,300 |
12:43 PM | $80.61 | Up $0.04 | $80.62 | $80.59 | 1,000 |
12:42 PM | $80.57 | Down $ -0.04 | $80.59 | $80.56 | 2,500 |
12:41 PM | $80.61 | Up $0.01 | $80.62 | $80.58 | 1,700 |
12:40 PM | $80.60 | Down $ -0.04 | $80.64 | $80.60 | 1,900 |
12:39 PM | $80.64 | Up $0.03 | $80.68 | $80.61 | 3,800 |
12:38 PM | $80.61 | Up $0.07 | $80.63 | $80.55 | 3,700 |
12:37 PM | $80.54 | Down $ -0.05 | $80.58 | $80.54 | 2,800 |
12:36 PM | $80.59 | Up $0.03 | $80.59 | $80.57 | 1,200 |
12:35 PM | $80.56 | Up $0.00 | $80.56 | $80.53 | 500 |
12:34 PM | $80.56 | Up $0.02 | $80.57 | $80.53 | 2,400 |
12:33 PM | $80.54 | Up $0.03 | $80.56 | $80.53 | 1,500 |
12:32 PM | $80.51 | Up $0.08 | $80.51 | $80.45 | 15,400 |
12:31 PM | $80.43 | Up $0.10 | $80.44 | $80.34 | 3,500 |
12:30 PM | $80.33 | Down $ -0.08 | $80.42 | $80.33 | 3,200 |
12:29 PM | $80.41 | Up $0.01 | $80.42 | $80.39 | 1,100 |
12:28 PM | $80.40 | Up $0.03 | $80.40 | $80.36 | 4,700 |
12:27 PM | $80.37 | Up $0.04 | $80.38 | $80.36 | 2,300 |
12:26 PM | $80.33 | Up $0.06 | $80.33 | $80.28 | 3,100 |
12:25 PM | $80.27 | Down $ -0.08 | $80.32 | $80.26 | 900 |
12:24 PM | $80.35 | Up $0.02 | $80.36 | $80.32 | 2,300 |
12:23 PM | $80.33 | Up $0.04 | $80.34 | $80.28 | 1,300 |
12:22 PM | $80.29 | Down $ -0.01 | $80.32 | $80.25 | 1,600 |
12:21 PM | $80.30 | Down $ -0.03 | $80.32 | $80.28 | 1,600 |
12:20 PM | $80.33 | Up $0.07 | $80.33 | $80.22 | 4,000 |
12:19 PM | $80.26 | Up $0.02 | $80.27 | $80.24 | 3,500 |
12:18 PM | $80.24 | Up $0.08 | $80.24 | $80.18 | 3,200 |
12:17 PM | $80.16 | Down $ -0.04 | $80.22 | $80.15 | 2,000 |
12:16 PM | $80.20 | Up $0.09 | $80.21 | $80.11 | 10,400 |
12:15 PM | $80.11 | Up $0.03 | $80.11 | $80.08 | 1,800 |
12:14 PM | $80.08 | Up $0.01 | $80.10 | $80.08 | 3,700 |
12:13 PM | $80.07 | Up $0.02 | $80.07 | $80.04 | 1,200 |
12:12 PM | $80.05 | Up $0.00 | $80.06 | $80.03 | 2,500 |
12:11 PM | $80.05 | Up $0.06 | $80.05 | $79.99 | 1,100 |
12:10 PM | $79.99 | Down $ -0.06 | $80.06 | $79.99 | 1,800 |
12:09 PM | $80.05 | Down $ -0.04 | $80.09 | $80.02 | 6,400 |
12:08 PM | $80.09 | Up $0.05 | $80.09 | $80.05 | 900 |
12:07 PM | $80.04 | Down $ -0.08 | $80.11 | $80.01 | 3,800 |
12:06 PM | $80.12 | Down $ -0.02 | $80.16 | $80.12 | 4,000 |
12:05 PM | $80.14 | Down $ -0.01 | $80.15 | $80.11 | 3,200 |
12:04 PM | $80.15 | Up $0.03 | $80.15 | $80.12 | 600 |
12:03 PM | $80.12 | Up $0.03 | $80.12 | $80.06 | 6,700 |
12:02 PM | $80.09 | Up $0.01 | $80.09 | $80.07 | 1,500 |
12:01 PM | $80.09 | Up $0.06 | $80.09 | $80.03 | 1,000 |
12:00 PM | $80.02 | Down $ -0.05 | $80.06 | $80.02 | 1,200 |
11:59 AM | $80.07 | Down $ -0.02 | $80.09 | $80.03 | 6,000 |
11:58 AM | $80.09 | Up $0.03 | $80.10 | $80.06 | 1,300 |
11:57 AM | $80.06 | Down $ -0.01 | $80.07 | $80.05 | 800 |
11:56 AM | $80.07 | Up $0.05 | $80.07 | $80.04 | 2,100 |
11:55 AM | $80.02 | Up $0.01 | $80.03 | $80.01 | 800 |
11:54 AM | $80.01 | Down $ -0.04 | $80.07 | $80.01 | 2,400 |
11:53 AM | $80.05 | Up $0.00 | $80.06 | $80.02 | 2,900 |
11:52 AM | $80.05 | Up $0.09 | $80.07 | $79.97 | 1,900 |
11:51 AM | $79.96 | Down $ -0.11 | $80.10 | $79.93 | 3,500 |
11:50 AM | $80.07 | Up $0.02 | $80.07 | $80.05 | 1,900 |
11:49 AM | $80.05 | Up $0.05 | $80.06 | $79.97 | 10,100 |
11:48 AM | $80.00 | Up $0.03 | $80.01 | $79.96 | 2,200 |
11:47 AM | $79.97 | Down $ -0.09 | $80.06 | $79.96 | 4,900 |
11:46 AM | $80.06 | Up $0.06 | $80.06 | $80.02 | 1,600 |
11:45 AM | $80.00 | Up $0.00 | $80.01 | $80.00 | 1,800 |
11:44 AM | $80.00 | Up $0.03 | $80.01 | $79.99 | 7,700 |
11:43 AM | $79.97 | Up $0.02 | $79.97 | $79.95 | 1,000 |
11:42 AM | $79.95 | Up $0.03 | $79.96 | $79.91 | 2,600 |
11:41 AM | $79.92 | Down $ -0.03 | $79.95 | $79.90 | 2,200 |
11:40 AM | $79.95 | Down $ -0.03 | $80.01 | $79.95 | 1,700 |
11:39 AM | $79.98 | Up $0.02 | $80.00 | $79.97 | 2,300 |
11:38 AM | $79.96 | Up $0.01 | $79.96 | $79.92 | 900 |
11:37 AM | $79.95 | Up $0.02 | $79.96 | $79.92 | 1,700 |
11:36 AM | $79.93 | Up $0.05 | $79.94 | $79.91 | 1,200 |
11:35 AM | $79.88 | Up $0.01 | $79.88 | $79.87 | 900 |
11:34 AM | $79.87 | Down $ -0.04 | $79.91 | $79.87 | 1,600 |
11:33 AM | $79.91 | Up $0.05 | $79.91 | $79.86 | 1,000 |
11:32 AM | $79.87 | Down $ -0.03 | $79.91 | $79.86 | 2,600 |
11:31 AM | $79.89 | Up $0.03 | $79.90 | $79.86 | 1,600 |
11:30 AM | $79.86 | Down $ -0.02 | $79.91 | $79.86 | 3,500 |
11:29 AM | $79.88 | Down $ -0.01 | $79.88 | $79.84 | 900 |
11:28 AM | $79.89 | Up $0.02 | $79.89 | $79.86 | 600 |
11:27 AM | $79.87 | Up $0.00 | $79.87 | $79.84 | 1,200 |
11:26 AM | $79.87 | Up $0.04 | $79.88 | $79.85 | 5,400 |
11:25 AM | $79.83 | Down $ -0.14 | $79.97 | $79.83 | 2,500 |
11:24 AM | $79.97 | Up $0.02 | $80.03 | $79.96 | 47,500 |
11:23 AM | $79.95 | Up $0.01 | $79.96 | $79.93 | 3,300 |
11:22 AM | $79.94 | Down $ -0.01 | $79.99 | $79.93 | 5,300 |
11:21 AM | $79.95 | Up $0.05 | $79.96 | $79.89 | 4,100 |
11:20 AM | $79.90 | Up $0.05 | $79.92 | $79.85 | 1,800 |
11:19 AM | $79.85 | Up $0.07 | $79.85 | $79.79 | 1,800 |
11:18 AM | $79.78 | Down $ -0.07 | $79.86 | $79.78 | 2,600 |
11:17 AM | $79.85 | Down $ -0.03 | $79.89 | $79.85 | 2,200 |
11:16 AM | $79.88 | Up $0.07 | $79.89 | $79.81 | 7,400 |
11:15 AM | $79.81 | Up $0.01 | $79.82 | $79.77 | 2,400 |
11:14 AM | $79.80 | Up $0.05 | $79.80 | $79.76 | 2,000 |
11:13 AM | $79.75 | Down $0.00 | $79.77 | $79.75 | 1,500 |
11:12 AM | $79.76 | Up $0.02 | $79.76 | $79.72 | 2,900 |
11:11 AM | $79.73 | Down $ -0.02 | $79.77 | $79.73 | 1,700 |
11:10 AM | $79.75 | Down $ -0.03 | $79.78 | $79.74 | 2,700 |
11:09 AM | $79.78 | Up $0.02 | $79.80 | $79.77 | 1,100 |
11:08 AM | $79.76 | Down $ -0.07 | $79.84 | $79.75 | 9,000 |
11:07 AM | $79.83 | Up $0.05 | $79.87 | $79.81 | 2,300 |
11:06 AM | $79.78 | Up $0.03 | $79.78 | $79.75 | 900 |
11:05 AM | $79.75 | Down $ -0.04 | $79.77 | $79.75 | 300 |
11:04 AM | $79.79 | Up $0.04 | $79.82 | $79.73 | 2,900 |
11:03 AM | $79.75 | Down $ -0.05 | $79.79 | $79.74 | 1,400 |
11:02 AM | $79.80 | Up $0.03 | $79.83 | $79.78 | 800 |
11:01 AM | $79.77 | Up $0.01 | $79.77 | $79.76 | 1,400 |
11:00 AM | $79.76 | Up $0.03 | $79.76 | $79.71 | 1,900 |
10:59 AM | $79.73 | Down $ -0.10 | $79.83 | $79.69 | 5,900 |
10:58 AM | $79.83 | Up $0.03 | $79.83 | $79.80 | 1,900 |
10:57 AM | $79.80 | Up $0.11 | $79.82 | $79.72 | 6,600 |
10:56 AM | $79.69 | Up $0.04 | $79.69 | $79.69 | 200 |
10:55 AM | $79.65 | Up $0.05 | $79.67 | $79.57 | 2,700 |
10:54 AM | $79.60 | Up $0.03 | $79.61 | $79.54 | 2,600 |
10:53 AM | $79.57 | Up $0.02 | $79.57 | $79.54 | 4,000 |
10:52 AM | $79.55 | Up $0.01 | $79.56 | $79.50 | 4,700 |
10:51 AM | $79.54 | Up $0.09 | $79.54 | $79.45 | 4,800 |
10:50 AM | $79.45 | Down $ -0.06 | $79.53 | $79.45 | 1,500 |
10:49 AM | $79.51 | Down $ -0.10 | $79.61 | $79.51 | 3,200 |
10:48 AM | $79.61 | Up $0.06 | $79.61 | $79.58 | 1,800 |
10:47 AM | $79.55 | Up $0.00 | $79.60 | $79.55 | 1,600 |
10:46 AM | $79.55 | Up $0.12 | $79.56 | $79.47 | 24,900 |
10:45 AM | $79.43 | Up $0.05 | $79.45 | $79.43 | 900 |
10:44 AM | $79.38 | Down $ -0.03 | $79.42 | $79.38 | 700 |
10:43 AM | $79.41 | Down $ -0.07 | $79.45 | $79.40 | 900 |
10:42 AM | $79.48 | Up $0.04 | $79.48 | $79.43 | 4,700 |
10:41 AM | $79.44 | Up $0.02 | $79.48 | $79.43 | 19,200 |
10:40 AM | $79.42 | Down $ -0.02 | $79.45 | $79.41 | 1,900 |
10:39 AM | $79.44 | Up $0.02 | $79.47 | $79.42 | 600 |
10:38 AM | $79.42 | Up $0.01 | $79.43 | $79.39 | 2,000 |
10:37 AM | $79.41 | Up $0.08 | $79.41 | $79.40 | 500 |
10:36 AM | $79.33 | Up $0.01 | $79.33 | $79.31 | 1,400 |
10:35 AM | $79.32 | Down $ -0.02 | $79.37 | $79.32 | 2,300 |
10:34 AM | $79.34 | Up $0.03 | $79.39 | $79.33 | 1,300 |
10:33 AM | $79.31 | Down $ -0.05 | $79.37 | $79.31 | 2,400 |
10:32 AM | $79.36 | Up $0.05 | $79.36 | $79.34 | 200 |
10:31 AM | $79.31 | Down $ -0.06 | $79.34 | $79.31 | 400 |
10:30 AM | $79.37 | Up $0.00 | $79.43 | $79.37 | 3,100 |
10:29 AM | $79.37 | Up $0.01 | $79.40 | $79.35 | 2,300 |
10:28 AM | $79.36 | Up $0.12 | $79.36 | $79.29 | 2,800 |
10:27 AM | $79.24 | Up $0.03 | $79.24 | $79.22 | 300 |
10:26 AM | $79.21 | Down $ -0.08 | $79.28 | $79.21 | 2,300 |
10:25 AM | $79.29 | Up $0.03 | $79.30 | $79.25 | 2,300 |
10:24 AM | $79.26 | Up $0.02 | $79.30 | $79.26 | 1,500 |
10:23 AM | $79.24 | Up $0.00 | $79.25 | $79.23 | 1,500 |
10:22 AM | $79.24 | Up $0.15 | $79.24 | $79.10 | 1,500 |
10:21 AM | $79.09 | Up $0.04 | $79.10 | $79.07 | 1,600 |
10:20 AM | $79.05 | Down $ -0.12 | $79.15 | $79.05 | 900 |
10:19 AM | $79.17 | Up $0.05 | $79.21 | $79.14 | 900 |
10:18 AM | $79.12 | Down $ -0.03 | $79.14 | $79.10 | 2,900 |
10:17 AM | $79.15 | Down $ -0.06 | $79.25 | $79.15 | 2,800 |
10:16 AM | $79.21 | Up $0.07 | $79.22 | $79.10 | 4,700 |
10:15 AM | $79.14 | Down $ -0.12 | $79.32 | $79.14 | 3,600 |
10:14 AM | $79.26 | Up $0.10 | $79.31 | $79.16 | 2,600 |
10:13 AM | $79.16 | Down $ -0.09 | $79.24 | $79.16 | 1,800 |
10:12 AM | $79.25 | Up $0.10 | $79.25 | $79.16 | 1,700 |
10:11 AM | $79.15 | Up $0.03 | $79.22 | $79.13 | 3,300 |
10:10 AM | $79.12 | Down $ -0.07 | $79.14 | $79.10 | 800 |
10:09 AM | $79.19 | Up $0.04 | $79.24 | $79.16 | 2,100 |
10:08 AM | $79.15 | Down $ -0.08 | $79.22 | $79.15 | 900 |
10:07 AM | $79.23 | Up $0.02 | $79.29 | $79.23 | 1,100 |
10:06 AM | $79.21 | Up $0.09 | $79.26 | $79.14 | 3,500 |
10:05 AM | $79.12 | Up $0.08 | $79.13 | $79.07 | 1,800 |
10:04 AM | $79.04 | Down $ -0.04 | $79.08 | $79.02 | 2,100 |
10:03 AM | $79.08 | Down $ -0.08 | $79.17 | $79.08 | 1,700 |
10:02 AM | $79.16 | Up $0.04 | $79.23 | $79.09 | 2,000 |
10:01 AM | $79.12 | Down $ -0.02 | $79.17 | $79.12 | 1,800 |
10:00 AM | $79.14 | Down $ -0.05 | $79.25 | $79.14 | 3,800 |
09:59 AM | $79.19 | Up $0.05 | $79.20 | $79.14 | 2,000 |
09:58 AM | $79.14 | Up $0.01 | $79.19 | $79.14 | 2,000 |
09:57 AM | $79.13 | Up $0.01 | $79.17 | $79.10 | 3,200 |
09:56 AM | $79.12 | Up $0.20 | $79.12 | $78.93 | 1,500 |
09:55 AM | $78.92 | Down $ -0.05 | $78.94 | $78.89 | 1,900 |
09:54 AM | $78.97 | Down $ -0.04 | $79.01 | $78.92 | 5,400 |
09:53 AM | $79.01 | Down $ -0.14 | $79.14 | $79.01 | 5,400 |
09:52 AM | $79.15 | Up $0.06 | $79.19 | $79.09 | 7,600 |
09:51 AM | $79.09 | Down $ -0.10 | $79.20 | $79.09 | 1,800 |
09:50 AM | $79.19 | Down $ -0.02 | $79.29 | $79.19 | 3,500 |
09:49 AM | $79.21 | Down $ -0.12 | $79.32 | $79.21 | 11,600 |
09:48 AM | $79.33 | Up $0.02 | $79.39 | $79.29 | 3,300 |
09:47 AM | $79.31 | Down $ -0.05 | $79.35 | $79.28 | 14,300 |
09:46 AM | $79.36 | Down $ -0.19 | $79.52 | $79.36 | 1,800 |
09:45 AM | $79.55 | Up $0.02 | $79.61 | $79.47 | 3,700 |
09:44 AM | $79.53 | Up $0.20 | $79.53 | $79.37 | 800 |
09:43 AM | $79.33 | Up $0.03 | $79.34 | $79.28 | 14,600 |
09:42 AM | $79.30 | Down $ -0.38 | $79.65 | $79.30 | 5,500 |
09:41 AM | $79.68 | Up $0.20 | $79.68 | $79.52 | 6,900 |
09:40 AM | $79.48 | Up $0.01 | $79.50 | $79.34 | 4,300 |
09:39 AM | $79.47 | Down $ -0.14 | $79.60 | $79.47 | 4,000 |
09:38 AM | $79.61 | Down $ -0.12 | $79.70 | $79.57 | 2,300 |
09:37 AM | $79.73 | Down $ -0.13 | $79.87 | $79.69 | 6,600 |
09:36 AM | $79.86 | Down $ -0.03 | $79.86 | $79.78 | 4,000 |
09:35 AM | $79.89 | Up $0.02 | $79.95 | $79.86 | 13,400 |
09:34 AM | $79.87 | Up $0.16 | $79.87 | $79.68 | 17,600 |
09:33 AM | $79.71 | Up $0.16 | $79.71 | $79.56 | 4,700 |
09:32 AM | $79.55 | Down $ -0.12 | $79.71 | $79.40 | 8,100 |
09:31 AM | $79.67 | Up $0.21 | $79.74 | $79.42 | 12,900 |
09:30 AM | $79.46 | Up $0.97 | $79.58 | $79.25 | 34,600 |
Previous close | $78.49 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $80.77 | $80.06 | $80.93 | $79.99 | 1,250,600 |
27/03/2024 | $78.49 | $77.59 | $78.54 | $77.40 | 707,600 |
26/03/2024 | $76.13 | $76.37 | $76.61 | $76.13 | 501,900 |
25/03/2024 | $76.12 | $76.66 | $76.72 | $76.10 | 553,500 |
22/03/2024 | $75.75 | $75.83 | $76.17 | $75.74 | 575,600 |
21/03/2024 | $76.30 | $76.37 | $76.72 | $75.96 | 1,195,400 |
20/03/2024 | $75.41 | $74.01 | $75.99 | $73.67 | 1,337,500 |
19/03/2024 | $73.74 | $74.60 | $74.73 | $73.61 | 1,173,900 |
18/03/2024 | $74.84 | $74.93 | $75.03 | $74.58 | 2,053,700 |
15/03/2024 | $75.78 | $75.42 | $75.94 | $74.97 | 1,965,900 |
14/03/2024 | $75.27 | $75.06 | $75.30 | $74.64 | 1,414,000 |
13/03/2024 | $75.75 | $76.61 | $76.85 | $75.69 | 1,236,800 |
12/03/2024 | $74.65 | $74.19 | $74.79 | $73.81 | 1,211,200 |
11/03/2024 | $75.02 | $74.90 | $75.19 | $74.76 | 1,444,900 |
08/03/2024 | $73.56 | $73.41 | $74.04 | $73.00 | 2,143,700 |
07/03/2024 | $73.08 | $73.14 | $73.26 | $72.78 | 654,800 |
06/03/2024 | $72.58 | $72.40 | $73.12 | $72.31 | 2,619,800 |
05/03/2024 | $71.74 | $71.82 | $72.33 | $71.50 | 1,865,600 |
04/03/2024 | $70.52 | $69.86 | $70.56 | $69.68 | 2,497,900 |
01/03/2024 | $67.28 | $66.32 | $67.45 | $66.15 | 1,054,400 |
29/02/2024 | $65.09 | $65.52 | $66.03 | $64.56 | 4,279,100 |
28/02/2024 | $65.17 | $65.33 | $65.44 | $64.88 | 735,100 |
27/02/2024 | $65.23 | $65.65 | $65.78 | $65.14 | 694,800 |
26/02/2024 | $66.02 | $66.04 | $66.20 | $65.64 | 951,700 |
23/02/2024 | $67.00 | $65.81 | $67.29 | $65.81 | 1,231,000 |
22/02/2024 | $64.97 | $65.40 | $65.54 | $64.93 | 1,145,900 |
21/02/2024 | $65.85 | $65.07 | $65.90 | $65.05 | 1,238,000 |
20/02/2024 | $65.76 | $65.24 | $65.82 | $64.98 | 1,812,200 |
16/02/2024 | $64.46 | $64.28 | $65.19 | $63.89 | 1,058,200 |
15/02/2024 | $62.82 | $62.54 | $62.96 | $62.23 | 1,104,900 |
Graphs are not available, please refer to the detailed table