Find a quote
AGNICO EAGLE MINES LIMITED
251.12 Up 10.63 (4.23 %)
Delayed : 2025/10/15 16:14:58
- Previous close $240.49
- Opening $241.23
- Today High $251.67
- Today Low $241.23
- Price Bid $251.00
- Price Ask $251.00
- 52 Weeks High $251.67
- 52 Weeks Low $105.23
- Size Bid 2
- Size Ask 1
- Volume 911,029
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $251.12 | Up $0.01 | $251.12 | $251.12 | 261,500 |
| 03:59 PM | $251.11 | Down $ -0.04 | $251.45 | $251.11 | 13,700 |
| 03:58 PM | $251.15 | Down $ -0.02 | $251.21 | $251.02 | 16,800 |
| 03:57 PM | $251.17 | Up $0.07 | $251.25 | $251.09 | 9,700 |
| 03:56 PM | $251.10 | Up $0.17 | $251.12 | $250.94 | 7,600 |
| 03:55 PM | $250.93 | Down $ -0.20 | $251.19 | $250.93 | 8,100 |
| 03:54 PM | $251.13 | Up $0.05 | $251.14 | $251.07 | 3,800 |
| 03:53 PM | $251.08 | Up $0.04 | $251.13 | $251.05 | 3,200 |
| 03:52 PM | $251.04 | Up $0.02 | $251.07 | $251.01 | 7,100 |
| 03:51 PM | $251.02 | Down $ -0.18 | $251.19 | $251.02 | 5,800 |
| 03:50 PM | $251.20 | Down $ -0.23 | $251.43 | $251.17 | 5,200 |
| 03:49 PM | $251.43 | Up $0.19 | $251.43 | $251.27 | 3,500 |
| 03:48 PM | $251.24 | Down $ -0.11 | $251.30 | $251.19 | 3,100 |
| 03:47 PM | $251.35 | Up $0.00 | $251.37 | $251.30 | 1,800 |
| 03:46 PM | $251.35 | Down $ -0.19 | $251.51 | $251.35 | 3,100 |
| 03:45 PM | $251.54 | Up $0.08 | $251.54 | $251.42 | 5,900 |
| 03:44 PM | $251.46 | Down $ -0.02 | $251.49 | $251.46 | 1,100 |
| 03:43 PM | $251.48 | Up $0.00 | $251.56 | $251.48 | 2,600 |
| 03:42 PM | $251.48 | Down $ -0.08 | $251.55 | $251.48 | 1,900 |
| 03:41 PM | $251.56 | Up $0.04 | $251.62 | $251.49 | 3,100 |
| 03:40 PM | $251.52 | Down $ -0.08 | $251.61 | $251.40 | 3,200 |
| 03:39 PM | $251.60 | Up $0.16 | $251.60 | $251.44 | 1,600 |
| 03:38 PM | $251.44 | Up $0.01 | $251.45 | $251.37 | 1,600 |
| 03:37 PM | $251.43 | Up $0.02 | $251.50 | $251.39 | 4,700 |
| 03:36 PM | $251.41 | Down $ -0.07 | $251.49 | $251.41 | 2,400 |
| 03:35 PM | $251.48 | Up $0.00 | $251.60 | $251.48 | 2,000 |
| 03:34 PM | $251.48 | Up $0.11 | $251.49 | $251.41 | 2,000 |
| 03:33 PM | $251.37 | Up $0.02 | $251.44 | $251.36 | 2,400 |
| 03:32 PM | $251.36 | Down $ -0.05 | $251.40 | $251.32 | 1,600 |
| 03:31 PM | $251.40 | Down $ -0.13 | $251.58 | $251.40 | 1,900 |
| 03:30 PM | $251.53 | Down $ -0.06 | $251.64 | $251.50 | 1,000 |
| 03:29 PM | $251.59 | Down $ -0.08 | $251.65 | $251.51 | 1,500 |
| 03:28 PM | $251.67 | Up $0.07 | $251.67 | $251.45 | 1,200 |
| 03:27 PM | $251.60 | Up $0.23 | $251.67 | $251.43 | 3,000 |
| 03:26 PM | $251.37 | Up $0.02 | $251.41 | $251.30 | 2,300 |
| 03:25 PM | $251.35 | Up $0.03 | $251.43 | $251.33 | 800 |
| 03:24 PM | $251.32 | Down $ -0.13 | $251.46 | $251.32 | 3,600 |
| 03:23 PM | $251.45 | Down $ -0.13 | $251.52 | $251.43 | 4,300 |
| 03:22 PM | $251.58 | Up $0.01 | $251.62 | $251.58 | 400 |
| 03:21 PM | $251.57 | Up $0.08 | $251.57 | $251.50 | 700 |
| 03:20 PM | $251.49 | Down $ -0.01 | $251.51 | $251.43 | 1,600 |
| 03:19 PM | $251.50 | Up $0.09 | $251.50 | $251.38 | 1,100 |
| 03:18 PM | $251.41 | Up $0.11 | $251.46 | $251.34 | 3,000 |
| 03:17 PM | $251.30 | Up $0.03 | $251.33 | $251.21 | 2,100 |
| 03:16 PM | $251.27 | Up $0.05 | $251.27 | $251.20 | 800 |
| 03:15 PM | $251.22 | Down $ -0.07 | $251.34 | $251.22 | 2,500 |
| 03:14 PM | $251.29 | Up $0.06 | $251.29 | $251.21 | 800 |
| 03:13 PM | $251.23 | Up $0.06 | $251.35 | $251.18 | 2,800 |
| 03:12 PM | $251.17 | Up $0.04 | $251.21 | $251.15 | 1,700 |
| 03:11 PM | $251.13 | Up $0.01 | $251.13 | $251.09 | 700 |
| 03:10 PM | $251.12 | Up $0.03 | $251.19 | $251.12 | 500 |
| 03:09 PM | $251.09 | Down $ -0.01 | $251.21 | $251.09 | 3,200 |
| 03:08 PM | $251.10 | Up $0.14 | $251.15 | $250.98 | 2,100 |
| 03:07 PM | $250.96 | Up $0.19 | $250.96 | $250.75 | 800 |
| 03:06 PM | $250.77 | Up $0.18 | $250.92 | $250.66 | 4,000 |
| 03:05 PM | $250.59 | Down $ -0.05 | $250.65 | $250.59 | 800 |
| 03:04 PM | $250.64 | Down $ -0.10 | $250.67 | $250.64 | 500 |
| 03:03 PM | $250.74 | Up $0.02 | $250.74 | $250.74 | 100 |
| 03:02 PM | $250.72 | Up $0.04 | $250.73 | $250.67 | 1,900 |
| 03:01 PM | $250.68 | Up $0.09 | $250.68 | $250.59 | 600 |
| 03:00 PM | $250.59 | Up $0.06 | $250.59 | $250.55 | 500 |
| 02:59 PM | $250.53 | Up $0.08 | $250.53 | $250.44 | 200 |
| 02:58 PM | $250.45 | Up $0.03 | $250.53 | $250.45 | 1,500 |
| 02:57 PM | $250.42 | Up $0.10 | $250.42 | $250.34 | 600 |
| 02:56 PM | $250.31 | Up $0.09 | $250.31 | $250.31 | 100 |
| 02:55 PM | $250.22 | Up $0.10 | $250.31 | $250.19 | 2,400 |
| 02:54 PM | $250.12 | Down $ -0.02 | $250.12 | $250.12 | 100 |
| 02:53 PM | $250.14 | Up $0.04 | $250.18 | $250.09 | 700 |
| 02:52 PM | $250.10 | Up $0.10 | $250.10 | $249.94 | 3,500 |
| 02:51 PM | $250.00 | Up $0.09 | $250.00 | $249.96 | 400 |
| 02:50 PM | $249.91 | Up $0.12 | $249.91 | $249.91 | 100 |
| 02:49 PM | $249.79 | Up $0.07 | $249.79 | $249.74 | 400 |
| 02:48 PM | $249.72 | Up $0.07 | $249.75 | $249.72 | 1,100 |
| 02:47 PM | $249.65 | Down $ -0.01 | $249.65 | $249.65 | 100 |
| 02:46 PM | $249.66 | Up $0.20 | $249.66 | $249.46 | 800 |
| 02:45 PM | $249.46 | Up $0.04 | $249.51 | $249.44 | 900 |
| 02:44 PM | $249.42 | Up $0.10 | $249.42 | $249.42 | 200 |
| 02:43 PM | $249.32 | Down $ -0.24 | $249.47 | $249.32 | 800 |
| 02:41 PM | $249.56 | Up $0.10 | $249.56 | $249.45 | 400 |
| 02:41 PM | $249.56 | Up $0.00 | $249.56 | $249.45 | 0 |
| 02:40 PM | $249.46 | Up $0.05 | $249.46 | $249.42 | 200 |
| 02:39 PM | $249.41 | Up $0.15 | $249.41 | $249.34 | 500 |
| 02:38 PM | $249.26 | Up $0.07 | $249.26 | $249.26 | 100 |
| 02:37 PM | $249.19 | Up $0.01 | $249.19 | $249.18 | 300 |
| 02:36 PM | $249.18 | Down $ -0.12 | $249.19 | $249.18 | 500 |
| 02:35 PM | $249.30 | Up $0.05 | $249.30 | $249.13 | 500 |
| 02:34 PM | $249.25 | Up $0.00 | $249.25 | $249.19 | 200 |
| 02:33 PM | $249.25 | Down $ -0.08 | $249.38 | $249.25 | 700 |
| 02:32 PM | $249.33 | Up $0.13 | $249.33 | $249.20 | 500 |
| 02:31 PM | $249.20 | Up $0.05 | $249.24 | $249.07 | 600 |
| 02:30 PM | $249.15 | Up $0.00 | $249.15 | $249.09 | 300 |
| 02:29 PM | $249.15 | Down $ -0.22 | $249.29 | $249.15 | 900 |
| 02:28 PM | $249.37 | Down $ -0.28 | $249.49 | $249.37 | 200 |
| 02:27 PM | $249.65 | Up $0.10 | $249.65 | $249.60 | 200 |
| 02:26 PM | $249.55 | Down $ -0.07 | $249.56 | $249.55 | 200 |
| 02:25 PM | $249.62 | Down $ -0.03 | $249.67 | $249.49 | 900 |
| 02:24 PM | $249.65 | Up $0.06 | $249.65 | $249.54 | 300 |
| 02:23 PM | $249.59 | Down $ -0.09 | $249.65 | $249.59 | 500 |
| 02:22 PM | $249.68 | Down $ -0.07 | $249.71 | $249.68 | 500 |
| 02:21 PM | $249.75 | Up $0.07 | $249.76 | $249.75 | 200 |
| 02:20 PM | $249.68 | Down $ -0.08 | $249.70 | $249.68 | 400 |
| 02:19 PM | $249.76 | Up $0.13 | $249.76 | $249.58 | 400 |
| 02:18 PM | $249.63 | Down $ -0.22 | $249.78 | $249.59 | 2,000 |
| 02:17 PM | $249.85 | Up $0.09 | $249.85 | $249.68 | 400 |
| 02:16 PM | $249.77 | Down $ -0.03 | $249.77 | $249.75 | 400 |
| 02:15 PM | $249.79 | Down $ -0.01 | $249.87 | $249.73 | 700 |
| 02:14 PM | $249.80 | Up $0.09 | $249.80 | $249.78 | 400 |
| 02:13 PM | $249.71 | Up $0.06 | $249.71 | $249.67 | 200 |
| 02:12 PM | $249.65 | Down $ -0.15 | $249.80 | $249.65 | 1,300 |
| 02:11 PM | $249.80 | Down $ -0.09 | $249.90 | $249.77 | 1,000 |
| 02:10 PM | $249.89 | Up $0.20 | $249.89 | $249.86 | 300 |
| 02:08 PM | $249.69 | Up $0.09 | $249.69 | $249.69 | 200 |
| 02:08 PM | $249.69 | Up $0.00 | $249.69 | $249.69 | 0 |
| 02:07 PM | $249.60 | Down $ -0.02 | $249.78 | $249.60 | 1,100 |
| 02:06 PM | $249.62 | Up $0.19 | $249.62 | $249.55 | 200 |
| 02:05 PM | $249.43 | Up $0.06 | $249.43 | $249.43 | 100 |
| 02:04 PM | $249.37 | Up $0.37 | $249.37 | $248.95 | 1,400 |
| 02:03 PM | $249.00 | Down $ -0.18 | $249.03 | $249.00 | 1,100 |
| 02:02 PM | $249.18 | Up $0.04 | $249.18 | $249.15 | 2,200 |
| 02:01 PM | $249.14 | Down $ -0.36 | $249.34 | $249.14 | 600 |
| 02:00 PM | $249.50 | Down $ -0.19 | $249.74 | $249.50 | 1,900 |
| 01:59 PM | $249.69 | Down $0.00 | $249.69 | $249.66 | 400 |
| 01:58 PM | $249.69 | Up $0.26 | $249.75 | $249.62 | 1,200 |
| 01:57 PM | $249.43 | Up $0.03 | $249.62 | $249.30 | 1,600 |
| 01:56 PM | $249.40 | Down $ -0.01 | $249.44 | $249.40 | 200 |
| 01:55 PM | $249.41 | Down $ -0.18 | $249.58 | $249.38 | 1,700 |
| 01:54 PM | $249.59 | Up $0.09 | $249.59 | $249.59 | 100 |
| 01:53 PM | $249.50 | Up $0.04 | $249.50 | $249.45 | 400 |
| 01:52 PM | $249.46 | Up $0.09 | $249.46 | $249.46 | 100 |
| 01:51 PM | $249.37 | Up $0.06 | $249.46 | $249.37 | 900 |
| 01:50 PM | $249.31 | Up $0.07 | $249.36 | $249.29 | 800 |
| 01:49 PM | $249.24 | Up $0.00 | $249.24 | $249.24 | 100 |
| 01:48 PM | $249.24 | Down $ -0.11 | $249.29 | $249.24 | 300 |
| 01:46 PM | $249.35 | Up $0.35 | $249.35 | $249.15 | 1,900 |
| 01:46 PM | $249.35 | Up $0.00 | $249.35 | $249.15 | 0 |
| 01:45 PM | $249.00 | Down $ -0.14 | $249.06 | $249.00 | 600 |
| 01:44 PM | $249.14 | Up $0.12 | $249.14 | $249.14 | 100 |
| 01:43 PM | $249.02 | Down $ -0.13 | $249.04 | $248.93 | 800 |
| 01:42 PM | $249.15 | Down $ -0.03 | $249.22 | $249.12 | 600 |
| 01:41 PM | $249.18 | Up $0.03 | $249.18 | $249.09 | 300 |
| 01:40 PM | $249.15 | Up $0.14 | $249.15 | $249.14 | 400 |
| 01:39 PM | $249.01 | Down $ -0.15 | $249.01 | $249.01 | 200 |
| 01:38 PM | $249.16 | Up $0.14 | $249.16 | $249.10 | 300 |
| 01:37 PM | $249.02 | Up $0.19 | $249.02 | $248.95 | 400 |
| 01:36 PM | $248.83 | Down $ -0.25 | $249.02 | $248.83 | 400 |
| 01:35 PM | $249.08 | Down $ -0.02 | $249.24 | $249.05 | 1,000 |
| 01:34 PM | $249.10 | Down $ -0.20 | $249.10 | $249.10 | 100 |
| 01:33 PM | $249.30 | Down $ -0.07 | $249.30 | $249.30 | 100 |
| 01:32 PM | $249.37 | Up $0.17 | $249.37 | $249.24 | 400 |
| 01:31 PM | $249.20 | Up $0.14 | $249.20 | $248.98 | 1,200 |
| 01:30 PM | $249.06 | Down $ -0.03 | $249.16 | $249.06 | 500 |
| 01:29 PM | $249.09 | Down $ -0.09 | $249.18 | $248.80 | 3,900 |
| 01:28 PM | $249.18 | Down $ -0.18 | $249.33 | $249.18 | 300 |
| 01:27 PM | $249.36 | Down $ -0.14 | $249.40 | $249.36 | 400 |
| 01:26 PM | $249.50 | Up $0.18 | $249.50 | $249.50 | 100 |
| 01:25 PM | $249.32 | Up $0.17 | $249.34 | $249.20 | 500 |
| 01:24 PM | $249.15 | Up $0.00 | $249.15 | $249.02 | 600 |
| 01:23 PM | $249.15 | Down $ -0.22 | $249.16 | $249.14 | 400 |
| 01:22 PM | $249.37 | Up $0.03 | $249.51 | $249.37 | 700 |
| 01:21 PM | $249.34 | Up $0.28 | $249.34 | $249.16 | 500 |
| 01:20 PM | $249.06 | Down $ -0.06 | $249.06 | $249.00 | 700 |
| 01:19 PM | $249.12 | Up $0.07 | $249.24 | $249.12 | 700 |
| 01:18 PM | $249.05 | Down $ -0.04 | $249.09 | $249.05 | 600 |
| 01:17 PM | $249.09 | Up $0.13 | $249.13 | $249.09 | 600 |
| 01:16 PM | $248.96 | Up $0.27 | $248.96 | $248.72 | 1,500 |
| 01:15 PM | $248.69 | Up $0.14 | $248.80 | $248.62 | 3,700 |
| 01:14 PM | $248.55 | Down $ -0.12 | $248.67 | $248.53 | 2,100 |
| 01:13 PM | $248.67 | Down $ -0.01 | $248.70 | $248.53 | 1,300 |
| 01:12 PM | $248.68 | Down $ -0.04 | $248.79 | $248.64 | 400 |
| 01:11 PM | $248.72 | Down $ -0.30 | $248.90 | $248.71 | 1,500 |
| 01:10 PM | $249.02 | Down $ -0.04 | $249.02 | $249.00 | 200 |
| 01:09 PM | $249.06 | Down $ -0.22 | $249.24 | $248.98 | 500 |
| 01:08 PM | $249.28 | Up $0.10 | $249.30 | $249.19 | 800 |
| 01:07 PM | $249.18 | Up $0.40 | $249.18 | $248.54 | 1,400 |
| 01:06 PM | $248.78 | Down $ -0.20 | $249.10 | $248.78 | 900 |
| 01:05 PM | $248.98 | Down $ -0.32 | $249.18 | $248.98 | 2,100 |
| 01:04 PM | $249.30 | Up $0.13 | $249.30 | $249.14 | 500 |
| 01:02 PM | $249.17 | Down $ -0.08 | $249.17 | $249.17 | 100 |
| 01:02 PM | $249.17 | Up $0.00 | $249.17 | $249.17 | 0 |
| 01:01 PM | $249.25 | Up $0.05 | $249.25 | $249.11 | 1,400 |
| 01:00 PM | $249.20 | Down $ -0.35 | $249.47 | $249.20 | 1,700 |
| 12:59 PM | $249.55 | Up $0.11 | $249.56 | $249.45 | 1,400 |
| 12:58 PM | $249.44 | Down $ -0.02 | $249.44 | $249.41 | 500 |
| 12:57 PM | $249.46 | Down $ -0.25 | $249.65 | $249.46 | 500 |
| 12:56 PM | $249.71 | Up $0.37 | $249.71 | $249.44 | 900 |
| 12:55 PM | $249.34 | Up $0.10 | $249.34 | $249.24 | 500 |
| 12:54 PM | $249.24 | Up $0.11 | $249.24 | $249.16 | 400 |
| 12:53 PM | $249.13 | Down $ -0.02 | $249.16 | $249.13 | 200 |
| 12:52 PM | $249.15 | Down $ -0.10 | $249.25 | $249.15 | 300 |
| 12:51 PM | $249.25 | Down $ -0.16 | $249.43 | $249.25 | 800 |
| 12:49 PM | $249.41 | Up $0.14 | $249.41 | $249.39 | 1,000 |
| 12:49 PM | $249.41 | Up $0.00 | $249.41 | $249.39 | 0 |
| 12:47 PM | $249.27 | Up $0.02 | $249.27 | $249.27 | 100 |
| 12:47 PM | $249.27 | Up $0.00 | $249.27 | $249.27 | 0 |
| 12:46 PM | $249.25 | Up $0.31 | $249.25 | $249.17 | 300 |
| 12:45 PM | $248.94 | Down $ -0.40 | $249.24 | $248.94 | 1,200 |
| 12:44 PM | $249.34 | Up $0.26 | $249.34 | $249.15 | 500 |
| 12:43 PM | $249.08 | Up $0.08 | $249.08 | $248.99 | 300 |
| 12:42 PM | $249.00 | Down $ -0.09 | $249.05 | $249.00 | 400 |
| 12:41 PM | $249.09 | Down $ -0.20 | $249.20 | $249.09 | 200 |
| 12:40 PM | $249.29 | Down $ -0.13 | $249.34 | $249.18 | 900 |
| 12:39 PM | $249.42 | Up $0.05 | $249.42 | $249.22 | 1,000 |
| 12:38 PM | $249.37 | Down $ -0.18 | $249.45 | $249.37 | 300 |
| 12:37 PM | $249.55 | Down $ -0.11 | $249.56 | $249.50 | 1,900 |
| 12:36 PM | $249.66 | Down $ -0.24 | $250.08 | $249.66 | 1,500 |
| 12:35 PM | $249.90 | Up $0.08 | $249.90 | $249.86 | 200 |
| 12:34 PM | $249.82 | Up $0.20 | $249.82 | $249.65 | 300 |
| 12:33 PM | $249.62 | Down $ -0.20 | $249.62 | $249.62 | 100 |
| 12:32 PM | $249.82 | Down $ -0.05 | $249.89 | $249.82 | 700 |
| 12:31 PM | $249.87 | Up $0.03 | $249.87 | $249.86 | 300 |
| 12:30 PM | $249.84 | Up $0.22 | $249.84 | $249.64 | 700 |
| 12:29 PM | $249.62 | Down $ -0.21 | $249.62 | $249.62 | 100 |
| 12:28 PM | $249.83 | Down $ -0.04 | $249.83 | $249.79 | 200 |
| 12:27 PM | $249.87 | Down $ -0.15 | $249.98 | $249.87 | 500 |
| 12:26 PM | $250.02 | Down $0.00 | $250.02 | $250.02 | 300 |
| 12:25 PM | $250.03 | Up $0.03 | $250.04 | $249.94 | 900 |
| 12:24 PM | $250.00 | Up $0.14 | $250.00 | $249.85 | 1,500 |
| 12:23 PM | $249.86 | Down $ -0.01 | $249.86 | $249.73 | 1,400 |
| 12:22 PM | $249.88 | Down $ -0.03 | $249.95 | $249.87 | 900 |
| 12:21 PM | $249.91 | Up $0.17 | $249.91 | $249.76 | 1,500 |
| 12:20 PM | $249.74 | Down $ -0.14 | $249.79 | $249.74 | 600 |
| 12:19 PM | $249.88 | Down $ -0.18 | $249.88 | $249.88 | 100 |
| 12:18 PM | $250.06 | Up $0.10 | $250.15 | $249.99 | 1,700 |
| 12:17 PM | $249.96 | Down $ -0.05 | $249.97 | $249.86 | 700 |
| 12:16 PM | $250.01 | Down $ -0.03 | $250.01 | $249.89 | 200 |
| 12:15 PM | $250.04 | Up $0.39 | $250.04 | $249.79 | 2,500 |
| 12:14 PM | $249.65 | Down $ -0.37 | $250.03 | $249.65 | 2,000 |
| 12:13 PM | $250.02 | Down $ -0.25 | $250.12 | $249.95 | 1,200 |
| 12:12 PM | $250.27 | Up $0.09 | $250.27 | $250.08 | 1,100 |
| 12:11 PM | $250.18 | Down $ -0.08 | $250.26 | $250.18 | 900 |
| 12:10 PM | $250.26 | Down $ -0.51 | $250.84 | $250.26 | 1,300 |
| 12:09 PM | $250.77 | Down $ -0.21 | $250.90 | $250.77 | 900 |
| 12:08 PM | $250.98 | Down $ -0.02 | $251.16 | $250.98 | 1,000 |
| 12:07 PM | $251.00 | Up $0.37 | $251.00 | $250.70 | 3,400 |
| 12:06 PM | $250.63 | Up $0.07 | $250.68 | $250.59 | 1,000 |
| 12:05 PM | $250.56 | Down $ -0.10 | $250.73 | $250.54 | 500 |
| 12:04 PM | $250.66 | Down $ -0.09 | $250.87 | $250.66 | 1,400 |
| 12:03 PM | $250.75 | Up $0.09 | $250.76 | $250.67 | 1,600 |
| 12:02 PM | $250.66 | Up $0.37 | $250.68 | $250.29 | 1,900 |
| 12:01 PM | $250.29 | Up $0.08 | $250.41 | $250.28 | 600 |
| 12:00 PM | $250.21 | Up $0.20 | $250.21 | $250.06 | 1,200 |
| 11:59 AM | $250.01 | Up $0.02 | $250.02 | $249.91 | 1,500 |
| 11:58 AM | $249.99 | Up $0.24 | $249.99 | $249.83 | 600 |
| 11:57 AM | $249.75 | Down $ -0.14 | $249.99 | $249.75 | 2,300 |
| 11:56 AM | $249.89 | Up $0.11 | $249.89 | $249.77 | 500 |
| 11:55 AM | $249.78 | Up $0.08 | $249.78 | $249.57 | 700 |
| 11:54 AM | $249.70 | Up $0.00 | $249.76 | $249.67 | 900 |
| 11:53 AM | $249.70 | Up $0.58 | $249.71 | $249.14 | 2,000 |
| 11:52 AM | $249.12 | Down $ -0.05 | $249.12 | $249.03 | 200 |
| 11:51 AM | $249.17 | Down $ -0.28 | $249.20 | $248.99 | 800 |
| 11:50 AM | $249.45 | Down $ -0.27 | $249.78 | $249.30 | 900 |
| 11:49 AM | $249.72 | Down $ -0.31 | $250.10 | $249.72 | 1,400 |
| 11:48 AM | $250.04 | Down $ -0.25 | $250.19 | $250.02 | 900 |
| 11:47 AM | $250.29 | Up $0.05 | $250.29 | $249.89 | 1,100 |
| 11:46 AM | $250.24 | Down $ -0.34 | $250.57 | $250.24 | 2,300 |
| 11:45 AM | $250.58 | Up $0.27 | $250.58 | $250.42 | 1,500 |
| 11:44 AM | $250.31 | Down $ -0.04 | $250.31 | $250.08 | 1,300 |
| 11:43 AM | $250.35 | Down $ -0.10 | $250.41 | $250.35 | 1,800 |
| 11:42 AM | $250.45 | Down $ -0.27 | $250.65 | $250.42 | 500 |
| 11:41 AM | $250.72 | Up $0.06 | $250.72 | $250.59 | 900 |
| 11:40 AM | $250.66 | Up $0.14 | $250.66 | $250.41 | 700 |
| 11:39 AM | $250.52 | Down $ -0.04 | $250.60 | $250.52 | 500 |
| 11:38 AM | $250.56 | Up $0.05 | $250.61 | $250.47 | 600 |
| 11:37 AM | $250.51 | Up $0.17 | $250.51 | $250.31 | 1,200 |
| 11:36 AM | $250.34 | Down $ -0.14 | $250.48 | $250.24 | 1,400 |
| 11:35 AM | $250.48 | Up $0.19 | $250.48 | $250.06 | 3,400 |
| 11:34 AM | $250.29 | Down $ -0.60 | $250.80 | $250.24 | 3,800 |
| 11:33 AM | $250.89 | Down $ -0.31 | $251.22 | $250.77 | 2,800 |
| 11:32 AM | $251.20 | Down $ -0.11 | $251.39 | $251.20 | 700 |
| 11:31 AM | $251.31 | Up $0.32 | $251.31 | $250.96 | 1,500 |
| 11:30 AM | $250.99 | Down $ -0.27 | $250.99 | $250.91 | 600 |
| 11:29 AM | $251.26 | Up $0.08 | $251.26 | $251.07 | 200 |
| 11:28 AM | $251.18 | Up $0.31 | $251.38 | $251.04 | 1,100 |
| 11:27 AM | $250.87 | Up $0.29 | $250.87 | $250.31 | 1,200 |
| 11:26 AM | $250.58 | Up $0.09 | $250.60 | $250.56 | 1,000 |
| 11:25 AM | $250.49 | Down $ -0.13 | $250.60 | $250.49 | 800 |
| 11:24 AM | $250.62 | Up $0.05 | $250.64 | $250.53 | 700 |
| 11:23 AM | $250.57 | Up $0.37 | $250.57 | $250.20 | 800 |
| 11:22 AM | $250.20 | Up $0.10 | $250.20 | $250.13 | 400 |
| 11:21 AM | $250.10 | Up $0.45 | $250.10 | $249.93 | 200 |
| 11:20 AM | $249.65 | Down $ -0.15 | $249.65 | $249.65 | 500 |
| 11:19 AM | $249.80 | Down $ -0.05 | $250.05 | $249.80 | 8,900 |
| 11:18 AM | $249.85 | Up $0.17 | $249.98 | $249.81 | 3,200 |
| 11:17 AM | $249.68 | Up $0.11 | $249.71 | $249.59 | 1,400 |
| 11:16 AM | $249.57 | Up $0.41 | $249.57 | $248.97 | 2,600 |
| 11:15 AM | $249.16 | Up $0.13 | $249.16 | $249.13 | 200 |
| 11:14 AM | $249.03 | Up $0.04 | $249.16 | $248.84 | 1,600 |
| 11:13 AM | $248.99 | Up $0.24 | $249.11 | $248.79 | 4,000 |
| 11:12 AM | $248.75 | Down $ -0.08 | $248.90 | $248.75 | 1,600 |
| 11:11 AM | $248.83 | Down $ -0.23 | $248.96 | $248.83 | 300 |
| 11:10 AM | $249.06 | Down $ -0.04 | $249.28 | $249.05 | 1,300 |
| 11:09 AM | $249.10 | Down $ -0.33 | $249.31 | $249.10 | 2,000 |
| 11:08 AM | $249.43 | Down $ -0.20 | $249.66 | $249.25 | 2,300 |
| 11:07 AM | $249.63 | Up $0.21 | $249.69 | $249.59 | 500 |
| 11:06 AM | $249.42 | Up $0.26 | $249.42 | $249.24 | 400 |
| 11:05 AM | $249.16 | Up $0.44 | $249.16 | $248.96 | 1,000 |
| 11:04 AM | $248.72 | Down $ -0.25 | $249.00 | $248.72 | 1,400 |
| 11:03 AM | $248.97 | Up $0.12 | $248.97 | $248.78 | 900 |
| 11:02 AM | $248.85 | Down $ -0.10 | $249.03 | $248.85 | 2,400 |
| 11:01 AM | $248.95 | Up $0.57 | $248.95 | $248.45 | 2,000 |
| 11:00 AM | $248.38 | Up $0.28 | $248.43 | $248.14 | 5,700 |
| 10:59 AM | $248.10 | Up $0.10 | $248.10 | $247.98 | 2,500 |
| 10:58 AM | $248.00 | Up $0.27 | $248.00 | $247.88 | 600 |
| 10:57 AM | $247.73 | Up $0.04 | $247.73 | $247.73 | 300 |
| 10:56 AM | $247.69 | Up $0.02 | $247.69 | $247.56 | 200 |
| 10:55 AM | $247.67 | Down $ -0.06 | $247.67 | $247.67 | 700 |
| 10:54 AM | $247.73 | Down $ -0.14 | $247.84 | $247.72 | 600 |
| 10:53 AM | $247.87 | Up $0.32 | $247.87 | $247.66 | 700 |
| 10:52 AM | $247.55 | Up $0.16 | $247.55 | $247.50 | 700 |
| 10:51 AM | $247.39 | Down $ -0.01 | $247.39 | $247.34 | 400 |
| 10:50 AM | $247.40 | Down $ -0.25 | $247.51 | $247.40 | 200 |
| 10:49 AM | $247.65 | Up $0.00 | $247.77 | $247.65 | 1,000 |
| 10:48 AM | $247.65 | Up $0.01 | $247.65 | $247.58 | 200 |
| 10:47 AM | $247.64 | Up $0.20 | $247.64 | $247.34 | 1,400 |
| 10:46 AM | $247.44 | Up $0.18 | $247.44 | $247.19 | 400 |
| 10:45 AM | $247.26 | Up $0.11 | $247.26 | $247.03 | 400 |
| 10:44 AM | $247.15 | Down $ -0.05 | $247.15 | $247.15 | 500 |
| 10:43 AM | $247.20 | Down $ -0.04 | $247.27 | $247.16 | 1,300 |
| 10:42 AM | $247.24 | Down $ -0.01 | $247.24 | $247.24 | 200 |
| 10:41 AM | $247.25 | Up $0.06 | $247.39 | $247.25 | 500 |
| 10:40 AM | $247.19 | Up $0.31 | $247.19 | $246.60 | 3,800 |
| 10:38 AM | $246.88 | Down $ -0.27 | $246.88 | $246.88 | 300 |
| 10:38 AM | $246.88 | Up $0.00 | $246.88 | $246.88 | 0 |
| 10:37 AM | $247.15 | Down $ -0.37 | $247.59 | $247.15 | 3,500 |
| 10:36 AM | $247.52 | Up $0.72 | $247.62 | $246.90 | 4,200 |
| 10:35 AM | $246.80 | Up $0.01 | $246.92 | $246.75 | 1,500 |
| 10:34 AM | $246.79 | Down $ -0.49 | $247.18 | $246.79 | 2,000 |
| 10:33 AM | $247.28 | Up $0.18 | $247.28 | $247.26 | 300 |
| 10:32 AM | $247.10 | Up $0.03 | $247.17 | $247.01 | 1,200 |
| 10:31 AM | $247.07 | Up $0.02 | $247.08 | $246.99 | 1,200 |
| 10:30 AM | $247.05 | Up $0.02 | $247.05 | $246.99 | 800 |
| 10:29 AM | $247.03 | Down $ -0.13 | $247.25 | $247.03 | 2,600 |
| 10:28 AM | $247.16 | Down $ -0.09 | $247.30 | $247.16 | 2,800 |
| 10:27 AM | $247.25 | Down $ -0.02 | $247.25 | $247.23 | 200 |
| 10:26 AM | $247.27 | Down $ -0.08 | $247.27 | $247.25 | 600 |
| 10:23 AM | $247.35 | Up $0.18 | $247.38 | $247.20 | 1,400 |
| 10:23 AM | $247.35 | Up $0.00 | $247.38 | $247.20 | 0 |
| 10:23 AM | $247.35 | Up $0.00 | $247.38 | $247.20 | 0 |
| 10:22 AM | $247.17 | Up $0.21 | $247.31 | $247.11 | 2,600 |
| 10:21 AM | $246.96 | Up $0.35 | $246.97 | $246.78 | 2,200 |
| 10:20 AM | $246.61 | Down $ -0.05 | $246.63 | $246.51 | 1,900 |
| 10:19 AM | $246.66 | Up $0.16 | $246.66 | $246.66 | 400 |
| 10:18 AM | $246.50 | Down $ -0.23 | $246.50 | $246.47 | 1,100 |
| 10:17 AM | $246.73 | Up $0.20 | $246.90 | $246.46 | 700 |
| 10:16 AM | $246.53 | Down $ -0.09 | $246.67 | $246.53 | 1,400 |
| 10:15 AM | $246.62 | Down $ -0.29 | $246.85 | $246.62 | 500 |
| 10:14 AM | $246.91 | Down $ -0.26 | $247.02 | $246.91 | 1,300 |
| 10:13 AM | $247.17 | Down $ -0.27 | $247.27 | $247.16 | 1,100 |
| 10:12 AM | $247.44 | Up $0.32 | $247.53 | $247.24 | 3,100 |
| 10:11 AM | $247.12 | Down $ -0.10 | $247.29 | $247.00 | 700 |
| 10:10 AM | $247.22 | Up $0.03 | $247.22 | $247.11 | 500 |
| 10:09 AM | $247.19 | Up $0.04 | $247.34 | $247.19 | 1,400 |
| 10:08 AM | $247.15 | Down $ -0.47 | $247.36 | $247.13 | 1,300 |
| 10:07 AM | $247.62 | Up $0.46 | $247.62 | $247.34 | 6,000 |
| 10:06 AM | $247.16 | Up $0.45 | $247.16 | $247.00 | 2,100 |
| 10:05 AM | $246.71 | Down $ -0.08 | $246.71 | $246.71 | 100 |
| 10:04 AM | $246.79 | Up $0.39 | $246.79 | $246.57 | 900 |
| 10:03 AM | $246.40 | Down $ -0.55 | $246.87 | $246.40 | 2,300 |
| 10:02 AM | $246.95 | Up $0.25 | $246.95 | $246.76 | 1,500 |
| 10:01 AM | $246.70 | Up $0.35 | $246.74 | $246.46 | 3,700 |
| 10:00 AM | $246.35 | Up $0.51 | $246.50 | $245.91 | 5,400 |
| 09:59 AM | $245.84 | Down $ -0.09 | $245.90 | $245.75 | 1,400 |
| 09:58 AM | $245.93 | Up $0.14 | $245.97 | $245.76 | 600 |
| 09:57 AM | $245.79 | Up $0.05 | $245.79 | $245.70 | 1,400 |
| 09:56 AM | $245.74 | Down $ -0.08 | $245.77 | $245.68 | 1,000 |
| 09:55 AM | $245.82 | Down $ -0.40 | $246.18 | $245.47 | 3,900 |
| 09:54 AM | $246.22 | Down $ -0.49 | $246.85 | $246.22 | 2,900 |
| 09:53 AM | $246.71 | Up $0.22 | $246.72 | $246.71 | 200 |
| 09:52 AM | $246.49 | Up $0.24 | $246.49 | $246.22 | 400 |
| 09:51 AM | $246.25 | Up $0.01 | $246.40 | $246.18 | 4,500 |
| 09:50 AM | $246.24 | Down $ -0.25 | $246.52 | $245.85 | 3,100 |
| 09:49 AM | $246.49 | Up $0.32 | $246.51 | $246.16 | 2,500 |
| 09:48 AM | $246.17 | Down $ -0.38 | $246.66 | $246.14 | 9,200 |
| 09:47 AM | $246.55 | Up $0.13 | $246.84 | $246.36 | 3,400 |
| 09:46 AM | $246.42 | Down $ -0.23 | $246.74 | $246.30 | 1,300 |
| 09:45 AM | $246.65 | Up $0.25 | $246.84 | $246.31 | 4,100 |
| 09:44 AM | $246.40 | Down $ -0.11 | $246.65 | $246.17 | 2,300 |
| 09:43 AM | $246.51 | Down $ -0.23 | $246.94 | $246.51 | 1,200 |
| 09:42 AM | $246.74 | Up $0.09 | $246.74 | $246.74 | 100 |
| 09:41 AM | $246.65 | Up $0.15 | $246.84 | $246.41 | 4,600 |
| 09:40 AM | $246.50 | Up $0.25 | $246.51 | $246.49 | 1,100 |
| 09:39 AM | $246.25 | Up $0.48 | $246.25 | $245.74 | 3,300 |
| 09:38 AM | $245.77 | Up $0.96 | $245.77 | $245.07 | 2,700 |
| 09:37 AM | $244.81 | Up $0.02 | $245.00 | $244.77 | 3,200 |
| 09:36 AM | $244.79 | Down $ -0.11 | $245.00 | $244.78 | 500 |
| 09:35 AM | $244.90 | Down $ -0.14 | $245.45 | $244.90 | 4,100 |
| 09:34 AM | $245.04 | Down $ -0.26 | $245.55 | $244.98 | 3,300 |
| 09:33 AM | $245.30 | Up $2.10 | $245.30 | $243.17 | 29,900 |
| 09:32 AM | $243.20 | Up $0.62 | $243.20 | $242.37 | 1,500 |
| 09:31 AM | $242.58 | Up $0.54 | $243.37 | $242.42 | 12,200 |
| 09:30 AM | $242.04 | Up $1.55 | $243.15 | $241.23 | 27,800 |
| Previous close | $240.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $251.12 | $250.06 | $251.67 | $248.53 | 579,500 |
| 14/10/2025 | $240.49 | $241.33 | $242.50 | $239.04 | 962,600 |
| 10/10/2025 | $230.16 | $228.58 | $230.25 | $228.00 | 348,900 |
| 09/10/2025 | $226.82 | $230.16 | $230.21 | $224.50 | 711,200 |
| 08/10/2025 | $236.67 | $235.15 | $236.80 | $234.58 | 496,500 |
| 07/10/2025 | $232.11 | $233.65 | $233.70 | $230.86 | 414,600 |
| 06/10/2025 | $237.73 | $239.69 | $240.00 | $237.65 | 407,400 |
| 03/10/2025 | $236.31 | $236.27 | $236.57 | $234.68 | 299,900 |
| 02/10/2025 | $234.71 | $230.32 | $235.12 | $230.11 | 560,600 |
| 01/10/2025 | $237.31 | $238.00 | $238.33 | $236.38 | 301,800 |
| 30/09/2025 | $234.40 | $232.57 | $234.70 | $231.43 | 658,800 |
| 29/09/2025 | $232.28 | $233.05 | $234.27 | $230.86 | 684,100 |
| 26/09/2025 | $227.85 | $227.55 | $229.41 | $227.06 | 596,800 |
| 25/09/2025 | $223.00 | $220.90 | $223.77 | $220.77 | 565,500 |
| 24/09/2025 | $219.58 | $221.19 | $221.71 | $219.53 | 566,500 |
| 23/09/2025 | $224.76 | $225.09 | $225.75 | $223.17 | 827,100 |
| 22/09/2025 | $222.78 | $224.27 | $224.37 | $221.54 | 1,051,600 |
| 19/09/2025 | $222.13 | $219.91 | $223.86 | $219.75 | 1,853,800 |
| 18/09/2025 | $213.01 | $210.73 | $213.21 | $210.61 | 566,900 |
| 17/09/2025 | $211.18 | $211.73 | $212.72 | $208.86 | 1,151,300 |
| 16/09/2025 | $209.56 | $208.20 | $209.96 | $208.01 | 1,239,200 |
| 15/09/2025 | $211.82 | $212.72 | $212.99 | $209.90 | 537,400 |
| 12/09/2025 | $212.24 | $210.90 | $212.66 | $210.90 | 310,100 |
| 11/09/2025 | $212.73 | $211.38 | $212.78 | $211.08 | 615,500 |
| 10/09/2025 | $211.94 | $212.00 | $212.57 | $210.61 | 732,700 |
| 09/09/2025 | $211.71 | $210.78 | $212.13 | $210.59 | 669,600 |
| 08/09/2025 | $212.93 | $211.49 | $213.50 | $210.82 | 1,111,400 |
| 05/09/2025 | $210.42 | $210.29 | $211.20 | $208.84 | 503,100 |
| 04/09/2025 | $205.21 | $204.68 | $205.50 | $203.88 | 564,000 |
| 03/09/2025 | $205.26 | $205.47 | $205.61 | $203.00 | 707,000 |
Graphs are not available, please refer to the detailed table