Find a quote
AGNICO EAGLE MINES LIMITED
164.50 Up 0.03 (0.02 %)
Delayed : 2025/04/29 04:00:09
- Previous close $164.47
- Opening $163.17
- Today High $164.56
- Today Low $160.92
- Price Bid $163.02
- Price Ask $163.02
- 52 Weeks High $175.33
- 52 Weeks Low $86.66
- Size Bid 1
- Size Ask 1
- Volume 692,553
Fundamentals
- P/E Ratio : 31.33
- Earnings/Share : 7.16
- Dividends/Share : $0.40
- Current Div. Yield : 1.35
- Market Cap (M) : 82,696.52
- Shares Out (M) : 502.71
- Exchange : XTSE
- Ex Dividend Date : 2025/05/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $164.50 | Down $ -0.05 | $164.50 | $164.50 | 112,700 |
| 03:59 PM | $164.55 | Up $0.28 | $164.56 | $164.25 | 15,100 |
| 03:58 PM | $164.27 | Down $ -0.07 | $164.38 | $164.24 | 9,200 |
| 03:57 PM | $164.34 | Up $0.03 | $164.34 | $164.24 | 10,000 |
| 03:56 PM | $164.31 | Down $ -0.18 | $164.46 | $164.29 | 8,400 |
| 03:55 PM | $164.49 | Up $0.02 | $164.51 | $164.37 | 12,700 |
| 03:54 PM | $164.47 | Down $ -0.03 | $164.51 | $164.40 | 7,200 |
| 03:53 PM | $164.50 | Up $0.02 | $164.54 | $164.46 | 3,500 |
| 03:52 PM | $164.48 | Up $0.03 | $164.48 | $164.40 | 3,400 |
| 03:51 PM | $164.45 | Down $ -0.08 | $164.50 | $164.39 | 3,200 |
| 03:50 PM | $164.53 | Up $0.22 | $164.54 | $164.33 | 9,900 |
| 03:49 PM | $164.31 | Up $0.01 | $164.31 | $164.17 | 4,000 |
| 03:48 PM | $164.30 | Up $0.11 | $164.31 | $164.21 | 1,100 |
| 03:47 PM | $164.19 | Up $0.01 | $164.19 | $164.12 | 1,200 |
| 03:46 PM | $164.18 | Up $0.02 | $164.18 | $164.11 | 2,000 |
| 03:45 PM | $164.16 | Down $ -0.15 | $164.29 | $164.16 | 1,900 |
| 03:44 PM | $164.31 | Up $0.06 | $164.31 | $164.20 | 700 |
| 03:43 PM | $164.25 | Up $0.16 | $164.25 | $164.12 | 1,900 |
| 03:42 PM | $164.09 | Down $ -0.03 | $164.16 | $164.07 | 1,900 |
| 03:41 PM | $164.12 | Up $0.03 | $164.15 | $164.09 | 1,500 |
| 03:40 PM | $164.09 | Up $0.07 | $164.09 | $164.06 | 1,000 |
| 03:39 PM | $164.02 | Down $ -0.06 | $164.09 | $164.02 | 700 |
| 03:38 PM | $164.08 | Down $ -0.11 | $164.22 | $164.08 | 2,100 |
| 03:37 PM | $164.19 | Up $0.11 | $164.20 | $164.12 | 2,200 |
| 03:36 PM | $164.08 | Down $ -0.05 | $164.12 | $164.08 | 400 |
| 03:35 PM | $164.13 | Down $ -0.03 | $164.20 | $164.09 | 1,700 |
| 03:34 PM | $164.16 | Down $ -0.04 | $164.17 | $164.10 | 2,400 |
| 03:33 PM | $164.20 | Down $ -0.08 | $164.32 | $164.20 | 4,200 |
| 03:32 PM | $164.28 | Up $0.07 | $164.28 | $164.21 | 2,300 |
| 03:31 PM | $164.21 | Up $0.17 | $164.21 | $164.06 | 1,800 |
| 03:30 PM | $164.04 | Up $0.05 | $164.04 | $164.04 | 300 |
| 03:29 PM | $163.99 | Up $0.03 | $163.99 | $163.89 | 4,500 |
| 03:28 PM | $163.96 | Up $0.08 | $163.96 | $163.88 | 500 |
| 03:27 PM | $163.88 | Up $0.08 | $163.88 | $163.79 | 900 |
| 03:26 PM | $163.80 | Down $ -0.01 | $163.80 | $163.75 | 1,500 |
| 03:25 PM | $163.81 | Down $ -0.04 | $163.86 | $163.78 | 2,100 |
| 03:24 PM | $163.85 | Up $0.20 | $163.85 | $163.65 | 1,700 |
| 03:23 PM | $163.65 | Up $0.09 | $163.65 | $163.60 | 2,000 |
| 03:22 PM | $163.56 | Down $ -0.12 | $163.67 | $163.56 | 1,200 |
| 03:21 PM | $163.68 | Up $0.06 | $163.68 | $163.68 | 200 |
| 03:20 PM | $163.62 | Up $0.05 | $163.66 | $163.62 | 700 |
| 03:19 PM | $163.57 | Up $0.00 | $163.64 | $163.57 | 1,400 |
| 03:18 PM | $163.57 | Down $ -0.05 | $163.60 | $163.57 | 200 |
| 03:17 PM | $163.62 | Up $0.07 | $163.62 | $163.59 | 1,100 |
| 03:16 PM | $163.55 | Down $ -0.07 | $163.61 | $163.55 | 500 |
| 03:15 PM | $163.62 | Down $ -0.09 | $163.71 | $163.62 | 1,200 |
| 03:14 PM | $163.71 | Up $0.04 | $163.71 | $163.65 | 600 |
| 03:13 PM | $163.67 | Up $0.06 | $163.67 | $163.67 | 100 |
| 03:12 PM | $163.61 | Down $ -0.06 | $163.62 | $163.61 | 200 |
| 03:11 PM | $163.67 | Down $ -0.17 | $163.83 | $163.66 | 1,100 |
| 03:10 PM | $163.84 | Up $0.02 | $163.84 | $163.84 | 200 |
| 03:09 PM | $163.82 | Down $ -0.04 | $163.84 | $163.81 | 900 |
| 03:08 PM | $163.86 | Up $0.20 | $163.97 | $163.66 | 1,400 |
| 03:07 PM | $163.66 | Up $0.07 | $163.66 | $163.59 | 500 |
| 03:06 PM | $163.59 | Up $0.12 | $163.59 | $163.52 | 200 |
| 03:05 PM | $163.47 | Down $ -0.08 | $163.50 | $163.45 | 1,400 |
| 03:04 PM | $163.55 | Up $0.05 | $163.56 | $163.52 | 700 |
| 03:03 PM | $163.50 | Up $0.10 | $163.50 | $163.41 | 600 |
| 03:01 PM | $163.40 | Up $0.12 | $163.40 | $163.31 | 600 |
| 03:01 PM | $163.40 | Up $0.00 | $163.40 | $163.31 | 0 |
| 02:59 PM | $163.28 | Down $ -0.05 | $163.34 | $163.28 | 300 |
| 02:59 PM | $163.28 | Up $0.00 | $163.34 | $163.28 | 0 |
| 02:58 PM | $163.33 | Up $0.01 | $163.33 | $163.28 | 1,100 |
| 02:57 PM | $163.32 | Up $0.06 | $163.32 | $163.32 | 200 |
| 02:56 PM | $163.26 | Down $ -0.17 | $163.38 | $163.26 | 700 |
| 02:55 PM | $163.43 | Down $ -0.06 | $163.43 | $163.42 | 600 |
| 02:54 PM | $163.49 | Up $0.07 | $163.49 | $163.44 | 800 |
| 02:53 PM | $163.42 | Up $0.01 | $163.42 | $163.42 | 300 |
| 02:52 PM | $163.41 | Up $0.01 | $163.41 | $163.41 | 100 |
| 02:51 PM | $163.40 | Down $ -0.04 | $163.40 | $163.40 | 100 |
| 02:50 PM | $163.44 | Down $ -0.05 | $163.44 | $163.40 | 2,200 |
| 02:49 PM | $163.49 | Down $ -0.04 | $163.52 | $163.49 | 700 |
| 02:48 PM | $163.53 | Down $ -0.07 | $163.57 | $163.53 | 600 |
| 02:47 PM | $163.60 | Down $ -0.03 | $163.61 | $163.60 | 400 |
| 02:46 PM | $163.63 | Up $0.02 | $163.63 | $163.63 | 200 |
| 02:45 PM | $163.61 | Down $ -0.03 | $163.61 | $163.58 | 600 |
| 02:44 PM | $163.64 | Down $ -0.09 | $163.67 | $163.64 | 500 |
| 02:42 PM | $163.73 | Up $0.06 | $163.73 | $163.67 | 600 |
| 02:42 PM | $163.73 | Up $0.00 | $163.73 | $163.67 | 0 |
| 02:41 PM | $163.67 | Down $ -0.07 | $163.67 | $163.62 | 3,200 |
| 02:40 PM | $163.74 | Down $ -0.05 | $163.75 | $163.71 | 600 |
| 02:39 PM | $163.79 | Up $0.10 | $163.79 | $163.68 | 1,000 |
| 02:38 PM | $163.69 | Down $ -0.05 | $163.70 | $163.69 | 200 |
| 02:37 PM | $163.74 | Up $0.05 | $163.74 | $163.66 | 1,200 |
| 02:36 PM | $163.69 | Down $ -0.01 | $163.77 | $163.69 | 500 |
| 02:35 PM | $163.70 | Down $ -0.02 | $163.74 | $163.70 | 400 |
| 02:34 PM | $163.72 | Down $ -0.05 | $163.72 | $163.66 | 900 |
| 02:33 PM | $163.77 | Down $ -0.06 | $163.81 | $163.77 | 500 |
| 02:32 PM | $163.83 | Down $ -0.21 | $164.00 | $163.83 | 4,500 |
| 02:31 PM | $164.04 | Up $0.04 | $164.04 | $164.00 | 500 |
| 02:30 PM | $164.00 | Up $0.17 | $164.00 | $163.89 | 2,200 |
| 02:29 PM | $163.83 | Down $ -0.14 | $163.99 | $163.83 | 3,700 |
| 02:28 PM | $163.97 | Up $0.07 | $163.97 | $163.97 | 300 |
| 02:27 PM | $163.90 | Up $0.06 | $163.90 | $163.86 | 300 |
| 02:26 PM | $163.84 | Up $0.18 | $163.84 | $163.71 | 2,300 |
| 02:25 PM | $163.66 | Up $0.07 | $163.66 | $163.53 | 1,500 |
| 02:24 PM | $163.59 | Down $ -0.03 | $163.67 | $163.59 | 1,300 |
| 02:23 PM | $163.62 | Up $0.06 | $163.62 | $163.62 | 100 |
| 02:22 PM | $163.56 | Down $ -0.08 | $163.56 | $163.56 | 300 |
| 02:21 PM | $163.64 | Up $0.06 | $163.64 | $163.58 | 600 |
| 02:19 PM | $163.58 | Up $0.04 | $163.58 | $163.56 | 300 |
| 02:19 PM | $163.58 | Up $0.00 | $163.58 | $163.56 | 0 |
| 02:18 PM | $163.54 | Up $0.05 | $163.54 | $163.54 | 200 |
| 02:17 PM | $163.49 | Up $0.12 | $163.49 | $163.40 | 800 |
| 02:16 PM | $163.38 | Down $ -0.01 | $163.38 | $163.38 | 100 |
| 02:15 PM | $163.39 | Up $0.01 | $163.39 | $163.38 | 400 |
| 02:13 PM | $163.38 | Up $0.02 | $163.38 | $163.38 | 100 |
| 02:13 PM | $163.38 | Up $0.00 | $163.38 | $163.38 | 0 |
| 02:12 PM | $163.36 | Down $ -0.13 | $163.47 | $163.36 | 1,000 |
| 02:11 PM | $163.49 | Up $0.15 | $163.49 | $163.34 | 1,000 |
| 02:10 PM | $163.34 | Up $0.00 | $163.35 | $163.34 | 200 |
| 02:09 PM | $163.34 | Down $ -0.05 | $163.34 | $163.28 | 900 |
| 02:08 PM | $163.39 | Up $0.06 | $163.39 | $163.37 | 200 |
| 02:06 PM | $163.33 | Up $0.04 | $163.33 | $163.32 | 200 |
| 02:06 PM | $163.33 | Up $0.00 | $163.33 | $163.32 | 0 |
| 02:05 PM | $163.29 | Up $0.01 | $163.29 | $163.29 | 500 |
| 02:04 PM | $163.28 | Down $ -0.07 | $163.28 | $163.28 | 200 |
| 02:03 PM | $163.35 | Up $0.01 | $163.35 | $163.35 | 400 |
| 02:02 PM | $163.34 | Up $0.05 | $163.35 | $163.34 | 500 |
| 02:01 PM | $163.29 | Up $0.06 | $163.35 | $163.27 | 1,000 |
| 02:00 PM | $163.23 | Up $0.01 | $163.23 | $163.17 | 500 |
| 01:59 PM | $163.22 | Down $ -0.09 | $163.32 | $163.22 | 800 |
| 01:58 PM | $163.31 | Up $0.18 | $163.31 | $163.24 | 900 |
| 01:57 PM | $163.13 | Down $ -0.14 | $163.24 | $163.13 | 800 |
| 01:55 PM | $163.27 | Down $ -0.14 | $163.35 | $163.27 | 700 |
| 01:55 PM | $163.27 | Up $0.00 | $163.35 | $163.27 | 0 |
| 01:54 PM | $163.41 | Up $0.05 | $163.41 | $163.36 | 900 |
| 01:53 PM | $163.36 | Up $0.06 | $163.36 | $163.34 | 500 |
| 01:52 PM | $163.30 | Down $ -0.05 | $163.31 | $163.30 | 400 |
| 01:51 PM | $163.35 | Up $0.01 | $163.35 | $163.35 | 300 |
| 01:50 PM | $163.34 | Up $0.02 | $163.37 | $163.34 | 600 |
| 01:49 PM | $163.32 | Up $0.03 | $163.32 | $163.32 | 200 |
| 01:48 PM | $163.29 | Up $0.03 | $163.29 | $163.26 | 600 |
| 01:47 PM | $163.26 | Up $0.03 | $163.27 | $163.24 | 400 |
| 01:46 PM | $163.22 | Up $0.05 | $163.22 | $163.21 | 400 |
| 01:45 PM | $163.17 | Down $ -0.09 | $163.18 | $163.17 | 300 |
| 01:44 PM | $163.26 | Up $0.06 | $163.26 | $163.23 | 400 |
| 01:43 PM | $163.20 | Down $ -0.01 | $163.20 | $163.17 | 700 |
| 01:42 PM | $163.21 | Up $0.05 | $163.21 | $163.14 | 800 |
| 01:40 PM | $163.16 | Down $ -0.03 | $163.20 | $163.16 | 400 |
| 01:40 PM | $163.16 | Up $0.00 | $163.20 | $163.16 | 0 |
| 01:39 PM | $163.19 | Up $0.08 | $163.19 | $163.16 | 200 |
| 01:38 PM | $163.11 | Down $ -0.05 | $163.13 | $163.06 | 1,000 |
| 01:37 PM | $163.16 | Down $ -0.03 | $163.17 | $163.16 | 400 |
| 01:36 PM | $163.19 | Up $0.04 | $163.19 | $163.16 | 600 |
| 01:35 PM | $163.15 | Down $ -0.13 | $163.24 | $163.15 | 600 |
| 01:34 PM | $163.28 | Up $0.10 | $163.30 | $163.21 | 800 |
| 01:33 PM | $163.18 | Down $ -0.02 | $163.26 | $163.18 | 1,800 |
| 01:32 PM | $163.20 | Down $ -0.06 | $163.28 | $163.20 | 400 |
| 01:31 PM | $163.26 | Up $0.06 | $163.26 | $163.21 | 800 |
| 01:30 PM | $163.20 | Down $ -0.03 | $163.27 | $163.20 | 500 |
| 01:29 PM | $163.23 | Down $ -0.04 | $163.33 | $163.18 | 1,200 |
| 01:28 PM | $163.27 | Down $ -0.07 | $163.27 | $163.20 | 700 |
| 01:27 PM | $163.34 | Up $0.00 | $163.34 | $163.34 | 100 |
| 01:26 PM | $163.34 | Up $0.08 | $163.34 | $163.31 | 600 |
| 01:25 PM | $163.26 | Down $ -0.07 | $163.28 | $163.26 | 800 |
| 01:24 PM | $163.33 | Up $0.01 | $163.33 | $163.33 | 300 |
| 01:23 PM | $163.32 | Down $ -0.11 | $163.44 | $163.32 | 600 |
| 01:22 PM | $163.43 | Up $0.00 | $163.43 | $163.32 | 900 |
| 01:21 PM | $163.43 | Up $0.08 | $163.43 | $163.40 | 500 |
| 01:20 PM | $163.35 | Down $ -0.12 | $163.46 | $163.35 | 500 |
| 01:19 PM | $163.47 | Down $ -0.09 | $163.54 | $163.47 | 200 |
| 01:18 PM | $163.56 | Down $ -0.05 | $163.56 | $163.46 | 2,200 |
| 01:17 PM | $163.61 | Down $ -0.02 | $163.61 | $163.60 | 700 |
| 01:16 PM | $163.63 | Down $ -0.02 | $163.70 | $163.63 | 300 |
| 01:15 PM | $163.65 | Up $0.01 | $163.66 | $163.56 | 700 |
| 01:14 PM | $163.64 | Down $ -0.06 | $163.64 | $163.64 | 400 |
| 01:13 PM | $163.70 | Up $0.08 | $163.70 | $163.70 | 100 |
| 01:12 PM | $163.62 | Up $0.18 | $163.62 | $163.47 | 700 |
| 01:11 PM | $163.44 | Up $0.10 | $163.44 | $163.28 | 1,200 |
| 01:10 PM | $163.34 | Down $ -0.06 | $163.34 | $163.34 | 200 |
| 01:09 PM | $163.40 | Down $ -0.04 | $163.43 | $163.40 | 200 |
| 01:08 PM | $163.44 | Up $0.04 | $163.47 | $163.38 | 2,100 |
| 01:07 PM | $163.40 | Up $0.00 | $163.40 | $163.40 | 200 |
| 01:06 PM | $163.40 | Up $0.05 | $163.40 | $163.40 | 400 |
| 01:05 PM | $163.35 | Up $0.03 | $163.35 | $163.35 | 100 |
| 01:04 PM | $163.32 | Up $0.02 | $163.35 | $163.27 | 600 |
| 01:03 PM | $163.30 | Up $0.08 | $163.30 | $163.21 | 800 |
| 01:02 PM | $163.22 | Up $0.05 | $163.22 | $163.19 | 500 |
| 01:01 PM | $163.17 | Up $0.04 | $163.17 | $163.08 | 600 |
| 01:00 PM | $163.13 | Down $ -0.06 | $163.22 | $163.13 | 600 |
| 12:59 PM | $163.19 | Up $0.05 | $163.19 | $163.15 | 500 |
| 12:58 PM | $163.14 | Down $ -0.04 | $163.14 | $163.07 | 500 |
| 12:57 PM | $163.18 | Down $ -0.04 | $163.34 | $163.18 | 800 |
| 12:56 PM | $163.22 | Down $ -0.06 | $163.25 | $163.22 | 400 |
| 12:55 PM | $163.28 | Up $0.02 | $163.36 | $163.22 | 3,600 |
| 12:54 PM | $163.26 | Up $0.12 | $163.26 | $163.24 | 600 |
| 12:53 PM | $163.14 | Up $0.04 | $163.14 | $163.04 | 300 |
| 12:52 PM | $163.10 | Up $0.15 | $163.10 | $163.00 | 600 |
| 12:51 PM | $162.95 | Up $0.01 | $162.95 | $162.94 | 400 |
| 12:50 PM | $162.94 | Up $0.10 | $162.94 | $162.86 | 1,200 |
| 12:49 PM | $162.84 | Down $ -0.19 | $162.96 | $162.84 | 1,000 |
| 12:48 PM | $163.03 | Up $0.01 | $163.03 | $163.03 | 200 |
| 12:47 PM | $163.02 | Down $ -0.04 | $163.02 | $163.01 | 400 |
| 12:46 PM | $163.06 | Down $ -0.02 | $163.06 | $162.94 | 1,500 |
| 12:45 PM | $163.08 | Down $ -0.15 | $163.11 | $163.08 | 200 |
| 12:43 PM | $163.23 | Up $0.19 | $163.23 | $163.04 | 1,200 |
| 12:43 PM | $163.23 | Up $0.00 | $163.23 | $163.04 | 0 |
| 12:42 PM | $163.04 | Down $ -0.01 | $163.04 | $163.01 | 800 |
| 12:41 PM | $163.05 | Up $0.14 | $163.05 | $162.97 | 800 |
| 12:40 PM | $162.91 | Up $0.09 | $162.91 | $162.80 | 800 |
| 12:39 PM | $162.82 | Down $ -0.04 | $162.87 | $162.82 | 1,000 |
| 12:37 PM | $162.86 | Down $ -0.09 | $162.90 | $162.86 | 300 |
| 12:37 PM | $162.86 | Up $0.00 | $162.90 | $162.86 | 0 |
| 12:36 PM | $162.95 | Up $0.01 | $162.98 | $162.88 | 500 |
| 12:35 PM | $162.94 | Up $0.13 | $162.95 | $162.86 | 1,100 |
| 12:34 PM | $162.81 | Down $ -0.05 | $162.81 | $162.72 | 800 |
| 12:33 PM | $162.86 | Up $0.01 | $162.86 | $162.86 | 100 |
| 12:31 PM | $162.85 | Down $ -0.17 | $163.01 | $162.85 | 800 |
| 12:31 PM | $162.85 | Up $0.00 | $163.01 | $162.85 | 0 |
| 12:30 PM | $163.02 | Up $0.03 | $163.02 | $162.90 | 700 |
| 12:29 PM | $162.99 | Up $0.09 | $162.99 | $162.94 | 300 |
| 12:28 PM | $162.90 | Up $0.08 | $163.08 | $162.83 | 2,600 |
| 12:27 PM | $162.82 | Down $ -0.07 | $162.88 | $162.82 | 600 |
| 12:26 PM | $162.89 | Up $0.08 | $162.95 | $162.81 | 900 |
| 12:25 PM | $162.81 | Down $ -0.01 | $162.93 | $162.81 | 2,400 |
| 12:24 PM | $162.82 | Down $ -0.03 | $162.85 | $162.79 | 600 |
| 12:23 PM | $162.85 | Down $ -0.01 | $162.85 | $162.81 | 1,600 |
| 12:22 PM | $162.86 | Up $0.11 | $162.86 | $162.79 | 500 |
| 12:21 PM | $162.75 | Up $0.18 | $162.75 | $162.58 | 1,400 |
| 12:20 PM | $162.57 | Down $ -0.11 | $162.59 | $162.54 | 600 |
| 12:19 PM | $162.68 | Up $0.04 | $162.68 | $162.58 | 1,100 |
| 12:18 PM | $162.64 | Down $ -0.08 | $162.64 | $162.63 | 200 |
| 12:17 PM | $162.72 | Up $0.01 | $162.72 | $162.61 | 1,200 |
| 12:16 PM | $162.71 | Down $ -0.06 | $162.75 | $162.71 | 700 |
| 12:15 PM | $162.77 | Up $0.26 | $162.78 | $162.57 | 1,800 |
| 12:13 PM | $162.51 | Down $ -0.07 | $162.51 | $162.48 | 1,100 |
| 12:13 PM | $162.51 | Up $0.00 | $162.51 | $162.48 | 0 |
| 12:12 PM | $162.58 | Up $0.09 | $162.58 | $162.56 | 300 |
| 12:11 PM | $162.49 | Down $ -0.03 | $162.63 | $162.49 | 900 |
| 12:10 PM | $162.52 | Up $0.11 | $162.55 | $162.44 | 1,700 |
| 12:09 PM | $162.41 | Up $0.04 | $162.44 | $162.39 | 500 |
| 12:08 PM | $162.37 | Up $0.08 | $162.37 | $162.36 | 300 |
| 12:07 PM | $162.29 | Up $0.04 | $162.37 | $162.27 | 1,700 |
| 12:06 PM | $162.25 | Up $0.14 | $162.25 | $162.10 | 1,100 |
| 12:05 PM | $162.11 | Up $0.11 | $162.11 | $162.00 | 2,400 |
| 12:04 PM | $162.00 | Up $0.00 | $162.00 | $162.00 | 300 |
| 12:03 PM | $162.00 | Down $ -0.15 | $162.08 | $162.00 | 1,900 |
| 12:02 PM | $162.15 | Down $ -0.33 | $162.23 | $162.15 | 200 |
| 12:01 PM | $162.48 | Up $0.20 | $162.48 | $162.37 | 400 |
| 12:00 PM | $162.28 | Up $0.06 | $162.28 | $162.21 | 1,100 |
| 11:59 AM | $162.22 | Down $ -0.08 | $162.22 | $162.22 | 300 |
| 11:58 AM | $162.30 | Up $0.04 | $162.30 | $162.25 | 700 |
| 11:57 AM | $162.26 | Down $ -0.03 | $162.26 | $162.26 | 100 |
| 11:56 AM | $162.29 | Down $ -0.08 | $162.29 | $162.26 | 700 |
| 11:55 AM | $162.37 | Up $0.12 | $162.37 | $162.31 | 700 |
| 11:54 AM | $162.25 | Down $ -0.15 | $162.35 | $162.25 | 400 |
| 11:53 AM | $162.40 | Up $0.12 | $162.46 | $162.30 | 1,800 |
| 11:52 AM | $162.28 | Up $0.10 | $162.28 | $162.20 | 600 |
| 11:51 AM | $162.18 | Down $ -0.20 | $162.27 | $162.18 | 400 |
| 11:50 AM | $162.38 | Up $0.07 | $162.39 | $162.30 | 2,700 |
| 11:49 AM | $162.31 | Down $ -0.03 | $162.31 | $162.31 | 1,200 |
| 11:48 AM | $162.34 | Down $ -0.09 | $162.52 | $162.34 | 900 |
| 11:47 AM | $162.43 | Down $ -0.15 | $162.47 | $162.31 | 1,200 |
| 11:46 AM | $162.58 | Up $0.10 | $162.58 | $162.57 | 1,000 |
| 11:45 AM | $162.48 | Up $0.15 | $162.54 | $162.43 | 1,100 |
| 11:44 AM | $162.33 | Down $ -0.02 | $162.41 | $162.32 | 900 |
| 11:43 AM | $162.35 | Up $0.16 | $162.38 | $162.24 | 1,800 |
| 11:42 AM | $162.19 | Up $0.02 | $162.25 | $162.11 | 800 |
| 11:41 AM | $162.17 | Down $ -0.19 | $162.35 | $162.16 | 1,300 |
| 11:40 AM | $162.36 | Up $0.00 | $162.41 | $162.36 | 700 |
| 11:39 AM | $162.36 | Down $ -0.10 | $162.47 | $162.36 | 900 |
| 11:38 AM | $162.46 | Down $ -0.22 | $162.52 | $162.41 | 900 |
| 11:37 AM | $162.68 | Down $ -0.08 | $162.78 | $162.68 | 600 |
| 11:36 AM | $162.76 | Up $0.19 | $162.76 | $162.48 | 500 |
| 11:35 AM | $162.57 | Down $ -0.06 | $162.75 | $162.57 | 1,700 |
| 11:34 AM | $162.63 | Up $0.07 | $162.63 | $162.63 | 200 |
| 11:33 AM | $162.56 | Up $0.00 | $162.56 | $162.53 | 700 |
| 11:32 AM | $162.56 | Up $0.05 | $162.56 | $162.39 | 1,400 |
| 11:31 AM | $162.51 | Down $ -0.02 | $162.51 | $162.39 | 500 |
| 11:30 AM | $162.53 | Up $0.02 | $162.53 | $162.36 | 700 |
| 11:29 AM | $162.51 | Up $0.06 | $162.55 | $162.50 | 1,000 |
| 11:28 AM | $162.45 | Down $ -0.15 | $162.60 | $162.45 | 700 |
| 11:27 AM | $162.60 | Down $ -0.10 | $162.68 | $162.54 | 2,500 |
| 11:26 AM | $162.70 | Up $0.11 | $162.71 | $162.59 | 1,500 |
| 11:25 AM | $162.59 | Up $0.18 | $162.59 | $162.29 | 1,700 |
| 11:24 AM | $162.41 | Down $ -0.02 | $162.43 | $162.32 | 1,000 |
| 11:23 AM | $162.43 | Up $0.19 | $162.43 | $162.18 | 2,400 |
| 11:22 AM | $162.24 | Down $ -0.20 | $162.42 | $162.24 | 1,400 |
| 11:21 AM | $162.44 | Down $ -0.17 | $162.53 | $162.44 | 2,400 |
| 11:20 AM | $162.61 | Down $ -0.15 | $162.76 | $162.49 | 3,000 |
| 11:19 AM | $162.76 | Down $ -0.19 | $162.90 | $162.76 | 900 |
| 11:18 AM | $162.95 | Up $0.30 | $162.95 | $162.69 | 1,500 |
| 11:17 AM | $162.65 | Down $ -0.13 | $162.75 | $162.65 | 1,300 |
| 11:16 AM | $162.78 | Down $ -0.15 | $162.91 | $162.78 | 900 |
| 11:15 AM | $162.93 | Up $0.07 | $162.93 | $162.85 | 1,100 |
| 11:14 AM | $162.86 | Up $0.07 | $162.86 | $162.79 | 1,500 |
| 11:13 AM | $162.79 | Up $0.13 | $162.81 | $162.73 | 800 |
| 11:12 AM | $162.66 | Up $0.02 | $162.74 | $162.60 | 2,100 |
| 11:11 AM | $162.64 | Up $0.21 | $162.64 | $162.43 | 3,100 |
| 11:10 AM | $162.43 | Down $ -0.12 | $162.58 | $162.43 | 1,200 |
| 11:09 AM | $162.55 | Up $0.01 | $162.55 | $162.42 | 1,100 |
| 11:08 AM | $162.54 | Down $ -0.14 | $162.67 | $162.49 | 3,300 |
| 11:07 AM | $162.68 | Down $ -0.08 | $162.78 | $162.68 | 400 |
| 11:06 AM | $162.76 | Up $0.09 | $162.81 | $162.65 | 1,400 |
| 11:05 AM | $162.67 | Down $ -0.08 | $162.75 | $162.63 | 1,200 |
| 11:04 AM | $162.75 | Down $ -0.06 | $162.75 | $162.72 | 1,400 |
| 11:03 AM | $162.81 | Up $0.06 | $162.81 | $162.73 | 1,200 |
| 11:02 AM | $162.75 | Down $ -0.01 | $162.76 | $162.70 | 2,000 |
| 11:01 AM | $162.76 | Down $ -0.09 | $162.87 | $162.72 | 3,900 |
| 11:00 AM | $162.85 | Down $ -0.20 | $163.09 | $162.85 | 3,300 |
| 10:59 AM | $163.05 | Down $ -0.06 | $163.30 | $163.00 | 4,000 |
| 10:58 AM | $163.11 | Up $0.00 | $163.11 | $163.04 | 1,200 |
| 10:57 AM | $163.11 | Down $ -0.16 | $163.25 | $163.11 | 3,900 |
| 10:56 AM | $163.28 | Up $0.06 | $163.30 | $163.23 | 900 |
| 10:55 AM | $163.21 | Up $0.02 | $163.21 | $163.14 | 1,500 |
| 10:54 AM | $163.19 | Down $ -0.14 | $163.44 | $163.19 | 1,300 |
| 10:53 AM | $163.33 | Down $ -0.07 | $163.34 | $163.33 | 300 |
| 10:52 AM | $163.40 | Up $0.02 | $163.40 | $163.29 | 2,000 |
| 10:51 AM | $163.38 | Down $ -0.15 | $163.50 | $163.33 | 9,100 |
| 10:50 AM | $163.53 | Up $0.00 | $163.70 | $163.47 | 2,500 |
| 10:49 AM | $163.53 | Up $0.31 | $163.53 | $163.28 | 1,100 |
| 10:48 AM | $163.22 | Down $ -0.33 | $163.56 | $163.22 | 6,900 |
| 10:47 AM | $163.55 | Down $ -0.08 | $163.67 | $163.55 | 600 |
| 10:46 AM | $163.63 | Down $ -0.07 | $163.69 | $163.52 | 2,500 |
| 10:45 AM | $163.70 | Up $0.07 | $163.70 | $163.63 | 5,800 |
| 10:44 AM | $163.63 | Down $ -0.05 | $163.64 | $163.52 | 1,900 |
| 10:43 AM | $163.68 | Down $ -0.29 | $163.95 | $163.67 | 6,200 |
| 10:42 AM | $163.97 | Up $0.04 | $163.97 | $163.83 | 1,200 |
| 10:41 AM | $163.93 | Down $ -0.23 | $164.13 | $163.91 | 6,100 |
| 10:40 AM | $164.16 | Up $0.19 | $164.16 | $163.91 | 4,100 |
| 10:39 AM | $163.97 | Down $ -0.17 | $164.22 | $163.97 | 4,500 |
| 10:38 AM | $164.14 | Down $ -0.12 | $164.41 | $164.13 | 8,600 |
| 10:37 AM | $164.26 | Down $ -0.17 | $164.45 | $164.26 | 1,000 |
| 10:36 AM | $164.43 | Up $0.47 | $164.43 | $164.02 | 1,800 |
| 10:35 AM | $163.96 | Down $ -0.15 | $164.23 | $163.96 | 2,800 |
| 10:34 AM | $164.11 | Down $ -0.10 | $164.26 | $164.10 | 600 |
| 10:33 AM | $164.21 | Up $0.21 | $164.24 | $164.08 | 3,400 |
| 10:32 AM | $164.00 | Up $0.41 | $164.00 | $163.52 | 2,700 |
| 10:31 AM | $163.59 | Up $0.03 | $163.64 | $163.56 | 900 |
| 10:30 AM | $163.56 | Up $0.12 | $163.64 | $163.38 | 1,900 |
| 10:29 AM | $163.44 | Up $0.16 | $163.62 | $163.31 | 3,300 |
| 10:28 AM | $163.28 | Down $ -0.26 | $163.47 | $163.28 | 500 |
| 10:27 AM | $163.54 | Up $0.23 | $163.54 | $163.33 | 1,700 |
| 10:26 AM | $163.31 | Up $0.20 | $163.31 | $163.17 | 700 |
| 10:25 AM | $163.11 | Up $0.02 | $163.15 | $163.06 | 800 |
| 10:24 AM | $163.09 | Up $0.19 | $163.14 | $162.95 | 3,600 |
| 10:23 AM | $162.90 | Down $ -0.16 | $163.20 | $162.83 | 2,800 |
| 10:22 AM | $163.06 | Up $0.47 | $163.06 | $162.68 | 2,600 |
| 10:21 AM | $162.59 | Down $ -0.11 | $162.70 | $162.59 | 600 |
| 10:20 AM | $162.70 | Up $0.22 | $162.70 | $162.53 | 800 |
| 10:19 AM | $162.48 | Up $0.02 | $162.52 | $162.41 | 1,100 |
| 10:18 AM | $162.46 | Up $0.11 | $162.46 | $162.43 | 1,400 |
| 10:17 AM | $162.35 | Down $ -0.08 | $162.41 | $162.32 | 900 |
| 10:16 AM | $162.43 | Up $0.29 | $162.43 | $162.17 | 700 |
| 10:15 AM | $162.14 | Up $0.34 | $162.14 | $161.86 | 1,300 |
| 10:14 AM | $161.80 | Down $ -0.10 | $161.89 | $161.80 | 400 |
| 10:13 AM | $161.90 | Down $ -0.19 | $162.02 | $161.90 | 900 |
| 10:12 AM | $162.09 | Down $ -0.01 | $162.09 | $161.97 | 1,400 |
| 10:11 AM | $162.10 | Down $ -0.02 | $162.10 | $162.06 | 400 |
| 10:10 AM | $162.12 | Up $0.10 | $162.12 | $161.99 | 300 |
| 10:09 AM | $162.02 | Down $ -0.22 | $162.20 | $161.95 | 1,800 |
| 10:08 AM | $162.24 | Down $ -0.02 | $162.31 | $162.24 | 1,000 |
| 10:07 AM | $162.26 | Up $0.10 | $162.26 | $162.19 | 1,200 |
| 10:06 AM | $162.16 | Down $ -0.09 | $162.19 | $162.03 | 800 |
| 10:05 AM | $162.25 | Down $ -0.05 | $162.43 | $162.14 | 3,300 |
| 10:04 AM | $162.30 | Down $ -0.01 | $162.39 | $162.25 | 700 |
| 10:03 AM | $162.31 | Up $0.30 | $162.36 | $162.16 | 900 |
| 10:02 AM | $162.01 | Up $0.10 | $162.14 | $161.66 | 2,900 |
| 10:01 AM | $161.91 | Down $ -0.27 | $162.26 | $161.91 | 2,100 |
| 10:00 AM | $162.18 | Up $0.42 | $162.18 | $161.83 | 1,400 |
| 09:59 AM | $161.76 | Down $ -0.07 | $161.76 | $161.67 | 900 |
| 09:58 AM | $161.83 | Up $0.11 | $161.85 | $161.70 | 1,300 |
| 09:57 AM | $161.72 | Down $ -0.15 | $161.90 | $161.68 | 1,500 |
| 09:56 AM | $161.87 | Down $ -0.26 | $162.17 | $161.87 | 1,300 |
| 09:55 AM | $162.13 | Down $ -0.12 | $162.30 | $162.13 | 1,700 |
| 09:54 AM | $162.25 | Down $ -0.45 | $162.62 | $162.25 | 3,100 |
| 09:53 AM | $162.70 | Up $0.22 | $162.70 | $162.50 | 700 |
| 09:52 AM | $162.48 | Down $ -0.05 | $162.55 | $162.40 | 1,800 |
| 09:51 AM | $162.53 | Down $ -0.28 | $163.01 | $162.53 | 4,600 |
| 09:50 AM | $162.81 | Up $0.21 | $162.81 | $162.55 | 800 |
| 09:49 AM | $162.60 | Up $0.02 | $162.64 | $162.30 | 5,500 |
| 09:48 AM | $162.58 | Up $0.14 | $162.75 | $162.51 | 1,100 |
| 09:47 AM | $162.44 | Up $0.39 | $162.44 | $162.10 | 1,800 |
| 09:46 AM | $162.05 | Up $0.06 | $162.18 | $161.99 | 2,300 |
| 09:45 AM | $161.99 | Down $ -0.22 | $162.34 | $161.94 | 2,600 |
| 09:44 AM | $162.21 | Up $0.32 | $162.22 | $162.20 | 300 |
| 09:43 AM | $161.89 | Down $ -0.42 | $162.07 | $161.89 | 600 |
| 09:42 AM | $162.31 | Up $0.24 | $162.44 | $162.31 | 600 |
| 09:40 AM | $162.07 | Up $0.51 | $162.07 | $162.06 | 200 |
| 09:40 AM | $162.07 | Up $0.00 | $162.07 | $162.06 | 0 |
| 09:38 AM | $161.56 | Up $0.24 | $161.56 | $161.13 | 1,800 |
| 09:38 AM | $161.56 | Up $0.00 | $161.56 | $161.13 | 0 |
| 09:37 AM | $161.32 | Up $0.14 | $161.34 | $161.05 | 6,900 |
| 09:36 AM | $161.18 | Down $ -0.62 | $161.71 | $160.92 | 4,200 |
| 09:35 AM | $161.80 | Down $ -0.23 | $162.14 | $161.80 | 2,700 |
| 09:34 AM | $162.03 | Down $ -0.78 | $162.80 | $162.03 | 1,100 |
| 09:33 AM | $162.81 | Up $0.03 | $163.01 | $162.77 | 1,600 |
| 09:32 AM | $162.78 | Up $0.65 | $162.78 | $162.10 | 2,200 |
| 09:31 AM | $162.14 | Down $ -0.09 | $162.64 | $162.00 | 2,300 |
| 09:30 AM | $162.23 | Down $ -2.24 | $163.26 | $161.62 | 20,100 |
| Previous close | $164.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $164.50 | $162.26 | $164.56 | $162.00 | 391,100 |
| 25/04/2025 | $164.47 | $163.61 | $164.66 | $163.10 | 511,300 |
| 24/04/2025 | $165.79 | $165.85 | $166.66 | $164.95 | 475,400 |
| 23/04/2025 | $164.26 | $163.77 | $165.40 | $163.44 | 636,300 |
| 22/04/2025 | $167.49 | $170.05 | $170.45 | $166.33 | 1,005,200 |
| 21/04/2025 | $170.85 | $170.27 | $171.04 | $167.96 | 608,300 |
| 17/04/2025 | $168.38 | $167.62 | $169.37 | $167.39 | 555,000 |
| 16/04/2025 | $170.05 | $171.01 | $171.36 | $168.70 | 576,700 |
| 15/04/2025 | $168.38 | $166.85 | $168.82 | $166.35 | 628,500 |
| 14/04/2025 | $164.26 | $162.75 | $165.37 | $162.74 | 536,700 |
| 11/04/2025 | $163.42 | $162.39 | $164.36 | $162.21 | 844,400 |
| 10/04/2025 | $156.03 | $154.99 | $158.64 | $153.79 | 1,470,700 |
| 09/04/2025 | $149.29 | $147.61 | $151.00 | $145.55 | 1,173,300 |
| 08/04/2025 | $142.70 | $145.67 | $146.74 | $141.19 | 1,106,400 |
| 07/04/2025 | $141.89 | $143.06 | $143.96 | $138.00 | 1,201,600 |
| 04/04/2025 | $141.46 | $142.71 | $144.33 | $140.68 | 1,459,400 |
| 03/04/2025 | $152.81 | $155.03 | $155.72 | $152.10 | 527,500 |
| 02/04/2025 | $153.99 | $153.26 | $154.07 | $152.11 | 523,900 |
| 01/04/2025 | $154.86 | $154.18 | $154.88 | $153.02 | 523,700 |
| 31/03/2025 | $155.91 | $153.96 | $157.06 | $153.87 | 1,052,500 |
| 28/03/2025 | $153.79 | $154.50 | $154.77 | $152.76 | 673,000 |
| 27/03/2025 | $154.34 | $153.37 | $154.39 | $152.43 | 492,700 |
| 26/03/2025 | $149.58 | $149.52 | $150.50 | $148.93 | 328,800 |
| 25/03/2025 | $150.65 | $152.22 | $152.61 | $150.39 | 477,800 |
| 24/03/2025 | $149.19 | $150.22 | $150.39 | $148.60 | 404,700 |
| 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 |
Graphs are not available, please refer to the detailed table