Find a quote
AGNICO EAGLE MINES LIMITED
262.20 Up 5.49 (2.09 %)
Delayed : 2026/10/03 11:30:00
- Previous close $256.71
- Opening $261.72
- Today High $263.53
- Today Low $258.36
- Price Bid $253.00
- Price Ask $253.00
- 52 Weeks High $348.94
- 52 Weeks Low $188.48
- Size Bid 2
- Size Ask 1
- Volume 721,627
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $262.20 | Up $0.05 | $262.20 | $262.20 | 257,600 |
| 03:59 PM | $262.15 | Up $0.05 | $262.40 | $261.97 | 20,300 |
| 03:58 PM | $262.10 | Up $0.33 | $262.10 | $261.85 | 6,400 |
| 03:57 PM | $261.77 | Up $0.00 | $261.86 | $261.70 | 8,500 |
| 03:56 PM | $261.77 | Up $0.10 | $261.94 | $261.62 | 13,100 |
| 03:55 PM | $261.67 | Up $0.26 | $261.82 | $261.39 | 10,000 |
| 03:54 PM | $261.41 | Down $ -0.06 | $261.58 | $261.38 | 4,300 |
| 03:53 PM | $261.47 | Up $0.04 | $261.57 | $261.40 | 4,900 |
| 03:52 PM | $261.43 | Down $ -0.06 | $261.52 | $261.35 | 4,100 |
| 03:51 PM | $261.49 | Down $ -0.04 | $261.57 | $261.43 | 3,400 |
| 03:50 PM | $261.53 | Up $0.52 | $261.83 | $261.01 | 10,000 |
| 03:49 PM | $261.01 | Down $ -0.09 | $261.13 | $261.01 | 1,600 |
| 03:48 PM | $261.10 | Down $ -0.06 | $261.27 | $261.10 | 1,200 |
| 03:47 PM | $261.16 | Down $ -0.06 | $261.34 | $261.12 | 3,300 |
| 03:46 PM | $261.22 | Down $ -0.18 | $261.34 | $261.17 | 2,300 |
| 03:45 PM | $261.40 | Down $ -0.07 | $261.50 | $261.34 | 2,600 |
| 03:44 PM | $261.47 | Down $ -0.03 | $261.50 | $261.44 | 400 |
| 03:43 PM | $261.50 | Down $ -0.33 | $261.68 | $261.50 | 1,300 |
| 03:42 PM | $261.83 | Up $0.08 | $261.83 | $261.80 | 700 |
| 03:41 PM | $261.75 | Up $0.00 | $261.83 | $261.75 | 900 |
| 03:40 PM | $261.75 | Down $ -0.01 | $261.75 | $261.66 | 1,700 |
| 03:39 PM | $261.76 | Up $0.00 | $261.76 | $261.65 | 900 |
| 03:38 PM | $261.76 | Down $ -0.03 | $261.77 | $261.70 | 1,300 |
| 03:37 PM | $261.79 | Up $0.02 | $261.84 | $261.79 | 1,300 |
| 03:36 PM | $261.77 | Up $0.03 | $261.79 | $261.77 | 400 |
| 03:35 PM | $261.74 | Down $ -0.03 | $261.74 | $261.70 | 300 |
| 03:34 PM | $261.77 | Up $0.18 | $261.77 | $261.72 | 200 |
| 03:33 PM | $261.59 | Down $ -0.32 | $261.87 | $261.59 | 2,000 |
| 03:32 PM | $261.91 | Up $0.16 | $261.92 | $261.82 | 1,200 |
| 03:31 PM | $261.75 | Down $ -0.06 | $261.80 | $261.73 | 600 |
| 03:30 PM | $261.81 | Up $0.16 | $261.81 | $261.64 | 1,500 |
| 03:29 PM | $261.65 | Down $ -0.20 | $261.75 | $261.65 | 700 |
| 03:28 PM | $261.85 | Up $0.12 | $261.85 | $261.77 | 300 |
| 03:27 PM | $261.73 | Down $ -0.04 | $261.75 | $261.72 | 1,200 |
| 03:26 PM | $261.77 | Down $ -0.12 | $261.87 | $261.77 | 300 |
| 03:25 PM | $261.89 | Down $ -0.08 | $261.91 | $261.76 | 800 |
| 03:24 PM | $261.97 | Up $0.01 | $262.02 | $261.97 | 600 |
| 03:23 PM | $261.97 | Down $ -0.17 | $262.09 | $261.96 | 1,800 |
| 03:22 PM | $262.13 | Down $ -0.07 | $262.17 | $262.05 | 1,300 |
| 03:21 PM | $262.20 | Down $ -0.03 | $262.28 | $262.20 | 600 |
| 03:20 PM | $262.23 | Up $0.09 | $262.23 | $262.11 | 1,700 |
| 03:19 PM | $262.14 | Down $ -0.06 | $262.16 | $262.14 | 1,000 |
| 03:18 PM | $262.20 | Up $0.26 | $262.20 | $262.01 | 1,300 |
| 03:16 PM | $261.94 | Down $ -0.24 | $262.10 | $261.94 | 3,800 |
| 03:16 PM | $261.94 | Up $0.00 | $262.10 | $261.94 | 0 |
| 03:15 PM | $262.18 | Up $0.06 | $262.18 | $262.00 | 1,600 |
| 03:14 PM | $262.12 | Up $0.07 | $262.12 | $262.07 | 200 |
| 03:13 PM | $262.05 | Down $ -0.01 | $262.05 | $261.97 | 1,100 |
| 03:12 PM | $262.06 | Up $0.05 | $262.06 | $262.06 | 100 |
| 03:11 PM | $262.02 | Up $0.01 | $262.04 | $262.01 | 900 |
| 03:10 PM | $262.00 | Up $0.22 | $262.00 | $261.84 | 1,200 |
| 03:09 PM | $261.78 | Up $0.05 | $261.78 | $261.78 | 100 |
| 03:08 PM | $261.73 | Up $0.17 | $261.73 | $261.63 | 1,000 |
| 03:07 PM | $261.56 | Up $0.10 | $261.56 | $261.43 | 400 |
| 03:05 PM | $261.46 | Down $ -0.10 | $261.58 | $261.46 | 1,700 |
| 03:05 PM | $261.46 | Up $0.00 | $261.58 | $261.46 | 0 |
| 03:04 PM | $261.56 | Up $0.02 | $261.61 | $261.54 | 600 |
| 03:03 PM | $261.54 | Down $ -0.09 | $261.59 | $261.54 | 800 |
| 03:02 PM | $261.63 | Up $0.00 | $261.66 | $261.58 | 1,700 |
| 03:01 PM | $261.63 | Down $ -0.01 | $261.65 | $261.57 | 5,200 |
| 03:00 PM | $261.64 | Down $ -0.14 | $261.79 | $261.64 | 2,100 |
| 02:59 PM | $261.78 | Up $0.24 | $261.79 | $261.71 | 500 |
| 02:58 PM | $261.54 | Up $0.09 | $261.54 | $261.53 | 200 |
| 02:57 PM | $261.45 | Down $0.00 | $261.51 | $261.44 | 1,900 |
| 02:56 PM | $261.46 | Up $0.10 | $261.48 | $261.46 | 200 |
| 02:55 PM | $261.35 | Up $0.07 | $261.40 | $261.30 | 800 |
| 02:54 PM | $261.28 | Down $ -0.02 | $261.28 | $261.23 | 1,300 |
| 02:53 PM | $261.30 | Up $0.10 | $261.30 | $261.24 | 200 |
| 02:52 PM | $261.20 | Up $0.01 | $261.27 | $261.20 | 500 |
| 02:51 PM | $261.19 | Up $0.02 | $261.19 | $261.17 | 200 |
| 02:50 PM | $261.16 | Up $0.00 | $261.16 | $261.14 | 200 |
| 02:49 PM | $261.16 | Up $0.03 | $261.16 | $261.16 | 100 |
| 02:48 PM | $261.13 | Down $ -0.12 | $261.30 | $261.13 | 2,500 |
| 02:47 PM | $261.25 | Up $0.01 | $261.29 | $261.18 | 600 |
| 02:46 PM | $261.24 | Down $ -0.03 | $261.24 | $261.24 | 200 |
| 02:45 PM | $261.27 | Up $0.05 | $261.46 | $261.27 | 2,800 |
| 02:44 PM | $261.22 | Up $0.01 | $261.22 | $261.21 | 500 |
| 02:43 PM | $261.21 | Up $0.08 | $261.32 | $261.21 | 700 |
| 02:42 PM | $261.13 | Up $0.01 | $261.24 | $261.10 | 1,200 |
| 02:41 PM | $261.12 | Up $0.04 | $261.20 | $261.08 | 1,800 |
| 02:40 PM | $261.08 | Down $ -0.17 | $261.23 | $261.06 | 3,700 |
| 02:39 PM | $261.25 | Down $ -0.01 | $261.35 | $261.25 | 700 |
| 02:38 PM | $261.26 | Down $ -0.08 | $261.30 | $261.23 | 1,100 |
| 02:37 PM | $261.34 | Down $ -0.03 | $261.38 | $261.32 | 1,000 |
| 02:36 PM | $261.37 | Up $0.01 | $261.37 | $261.37 | 100 |
| 02:35 PM | $261.36 | Up $0.10 | $261.41 | $261.26 | 1,200 |
| 02:34 PM | $261.26 | Up $0.05 | $261.26 | $261.21 | 1,200 |
| 02:33 PM | $261.21 | Up $0.39 | $261.23 | $261.18 | 400 |
| 02:32 PM | $260.82 | Up $0.04 | $260.82 | $260.80 | 1,200 |
| 02:31 PM | $260.78 | Up $0.06 | $260.81 | $260.69 | 400 |
| 02:29 PM | $260.72 | Up $0.15 | $260.72 | $260.58 | 400 |
| 02:29 PM | $260.72 | Up $0.00 | $260.72 | $260.58 | 0 |
| 02:28 PM | $260.57 | Up $0.09 | $260.57 | $260.48 | 300 |
| 02:26 PM | $260.48 | Up $0.02 | $260.52 | $260.48 | 700 |
| 02:26 PM | $260.48 | Up $0.00 | $260.52 | $260.48 | 0 |
| 02:24 PM | $260.47 | Up $0.07 | $260.47 | $260.45 | 200 |
| 02:24 PM | $260.47 | Up $0.00 | $260.47 | $260.45 | 0 |
| 02:23 PM | $260.39 | Down $ -0.01 | $260.47 | $260.37 | 700 |
| 02:22 PM | $260.40 | Down $ -0.13 | $260.57 | $260.40 | 2,400 |
| 02:21 PM | $260.53 | Up $0.03 | $260.53 | $260.52 | 400 |
| 02:20 PM | $260.50 | Up $0.03 | $260.50 | $260.50 | 400 |
| 02:19 PM | $260.47 | Down $ -0.04 | $260.53 | $260.47 | 700 |
| 02:18 PM | $260.51 | Down $ -0.05 | $260.59 | $260.51 | 300 |
| 02:17 PM | $260.56 | Down $ -0.06 | $260.62 | $260.56 | 1,600 |
| 02:16 PM | $260.62 | Up $0.04 | $260.62 | $260.62 | 200 |
| 02:15 PM | $260.58 | Down $ -0.34 | $260.81 | $260.58 | 400 |
| 02:14 PM | $260.92 | Up $0.27 | $260.94 | $260.77 | 1,600 |
| 02:13 PM | $260.65 | Up $0.04 | $260.65 | $260.65 | 100 |
| 02:12 PM | $260.61 | Up $0.13 | $260.61 | $260.52 | 500 |
| 02:11 PM | $260.48 | Down $ -0.01 | $260.49 | $260.48 | 200 |
| 02:10 PM | $260.49 | Down $ -0.01 | $260.56 | $260.49 | 900 |
| 02:09 PM | $260.50 | Up $0.06 | $260.59 | $260.42 | 1,500 |
| 02:08 PM | $260.44 | Up $0.06 | $260.44 | $260.44 | 100 |
| 02:07 PM | $260.38 | Up $0.14 | $260.38 | $260.38 | 100 |
| 02:06 PM | $260.24 | Down $ -0.19 | $260.46 | $260.24 | 900 |
| 02:05 PM | $260.43 | Down $ -0.01 | $260.54 | $260.41 | 1,300 |
| 02:04 PM | $260.44 | Down $ -0.06 | $260.46 | $260.44 | 600 |
| 02:03 PM | $260.50 | Up $0.24 | $260.50 | $260.25 | 2,000 |
| 02:02 PM | $260.26 | Down $ -0.01 | $260.32 | $260.26 | 200 |
| 02:00 PM | $260.27 | Up $0.04 | $260.36 | $260.17 | 1,200 |
| 02:00 PM | $260.27 | Up $0.00 | $260.36 | $260.17 | 0 |
| 01:59 PM | $260.23 | Up $0.07 | $260.23 | $260.23 | 100 |
| 01:58 PM | $260.16 | Up $0.23 | $260.24 | $259.96 | 1,800 |
| 01:57 PM | $259.93 | Up $0.00 | $259.96 | $259.93 | 700 |
| 01:56 PM | $259.93 | Down $ -0.05 | $260.09 | $259.93 | 1,900 |
| 01:55 PM | $259.98 | Down $ -0.12 | $260.00 | $259.98 | 500 |
| 01:54 PM | $260.10 | Up $0.21 | $260.10 | $260.00 | 300 |
| 01:51 PM | $259.89 | Up $0.10 | $260.00 | $259.89 | 300 |
| 01:51 PM | $259.89 | Up $0.00 | $260.00 | $259.89 | 0 |
| 01:51 PM | $259.89 | Up $0.00 | $260.00 | $259.89 | 0 |
| 01:50 PM | $259.79 | Down $ -0.02 | $259.79 | $259.46 | 2,900 |
| 01:49 PM | $259.81 | Up $0.22 | $259.81 | $259.72 | 300 |
| 01:47 PM | $259.59 | Down $ -0.02 | $259.62 | $259.59 | 400 |
| 01:47 PM | $259.59 | Up $0.00 | $259.62 | $259.59 | 0 |
| 01:46 PM | $259.61 | Down $ -0.03 | $259.62 | $259.61 | 300 |
| 01:44 PM | $259.64 | Up $0.16 | $259.64 | $259.54 | 600 |
| 01:44 PM | $259.64 | Up $0.00 | $259.64 | $259.54 | 0 |
| 01:43 PM | $259.48 | Down $ -0.02 | $259.48 | $259.48 | 200 |
| 01:42 PM | $259.50 | Down $ -0.19 | $259.65 | $259.48 | 500 |
| 01:41 PM | $259.69 | Up $0.06 | $259.69 | $259.69 | 100 |
| 01:40 PM | $259.62 | Down $ -0.14 | $259.62 | $259.62 | 100 |
| 01:39 PM | $259.76 | Down $ -0.01 | $259.76 | $259.76 | 100 |
| 01:37 PM | $259.77 | Up $0.06 | $259.81 | $259.77 | 300 |
| 01:37 PM | $259.77 | Up $0.00 | $259.81 | $259.77 | 0 |
| 01:36 PM | $259.72 | Down $ -0.22 | $259.90 | $259.72 | 500 |
| 01:35 PM | $259.93 | Up $0.07 | $259.97 | $259.85 | 1,400 |
| 01:34 PM | $259.86 | Up $0.23 | $259.86 | $259.79 | 1,000 |
| 01:33 PM | $259.63 | Up $0.23 | $259.63 | $259.63 | 1,100 |
| 01:32 PM | $259.40 | Up $0.08 | $259.40 | $259.23 | 1,200 |
| 01:30 PM | $259.32 | Up $0.10 | $259.32 | $259.32 | 1,100 |
| 01:30 PM | $259.32 | Up $0.00 | $259.32 | $259.32 | 0 |
| 01:29 PM | $259.22 | Up $0.08 | $259.22 | $259.14 | 400 |
| 01:28 PM | $259.14 | Up $0.17 | $259.14 | $258.96 | 300 |
| 01:27 PM | $258.97 | Down $ -0.06 | $258.97 | $258.97 | 100 |
| 01:26 PM | $259.03 | Down $ -0.11 | $259.03 | $259.02 | 400 |
| 01:25 PM | $259.14 | Down $ -0.06 | $259.28 | $259.14 | 900 |
| 01:24 PM | $259.21 | Up $0.08 | $259.21 | $259.01 | 500 |
| 01:23 PM | $259.12 | Down $ -0.21 | $259.23 | $259.12 | 500 |
| 01:22 PM | $259.33 | Up $0.16 | $259.33 | $259.22 | 500 |
| 01:21 PM | $259.17 | Down $ -0.16 | $259.24 | $259.12 | 800 |
| 01:20 PM | $259.33 | Up $0.25 | $259.33 | $259.12 | 800 |
| 01:18 PM | $259.08 | Up $0.05 | $259.08 | $259.07 | 200 |
| 01:18 PM | $259.08 | Up $0.00 | $259.08 | $259.07 | 0 |
| 01:17 PM | $259.03 | Down $ -0.15 | $259.08 | $259.03 | 400 |
| 01:16 PM | $259.18 | Up $0.18 | $259.18 | $259.18 | 100 |
| 01:14 PM | $259.01 | Down $ -0.13 | $259.10 | $258.84 | 3,400 |
| 01:14 PM | $259.01 | Up $0.00 | $259.10 | $258.84 | 0 |
| 01:13 PM | $259.14 | Up $0.13 | $259.14 | $259.05 | 900 |
| 01:12 PM | $259.01 | Up $0.01 | $259.01 | $259.01 | 200 |
| 01:11 PM | $259.00 | Up $0.00 | $259.00 | $259.00 | 100 |
| 01:10 PM | $259.00 | Down $ -0.01 | $259.13 | $259.00 | 400 |
| 01:09 PM | $259.01 | Up $0.02 | $259.01 | $258.99 | 300 |
| 01:08 PM | $258.99 | Down $ -0.07 | $259.00 | $258.99 | 400 |
| 01:06 PM | $259.06 | Down $ -0.35 | $259.40 | $258.99 | 1,400 |
| 01:06 PM | $259.06 | Up $0.00 | $259.40 | $258.99 | 0 |
| 01:05 PM | $259.41 | Down $ -0.24 | $259.62 | $259.41 | 800 |
| 01:04 PM | $259.65 | Up $0.14 | $259.66 | $259.65 | 300 |
| 01:03 PM | $259.51 | Down $ -0.28 | $259.72 | $259.51 | 800 |
| 01:02 PM | $259.79 | Up $0.18 | $259.79 | $259.66 | 900 |
| 01:01 PM | $259.61 | Up $0.10 | $259.73 | $259.52 | 13,700 |
| 01:00 PM | $259.51 | Down $ -0.11 | $259.52 | $259.51 | 500 |
| 12:59 PM | $259.62 | Down $ -0.18 | $259.72 | $259.54 | 3,500 |
| 12:58 PM | $259.80 | Up $0.13 | $259.80 | $259.72 | 500 |
| 12:57 PM | $259.67 | Up $0.14 | $259.67 | $259.61 | 300 |
| 12:56 PM | $259.53 | Down $ -0.11 | $259.53 | $259.53 | 300 |
| 12:55 PM | $259.64 | Down $ -0.16 | $259.64 | $259.64 | 100 |
| 12:54 PM | $259.80 | Down $ -0.06 | $260.01 | $259.80 | 1,200 |
| 12:51 PM | $259.86 | Down $ -0.05 | $259.86 | $259.86 | 100 |
| 12:51 PM | $259.86 | Up $0.00 | $259.86 | $259.86 | 0 |
| 12:51 PM | $259.86 | Up $0.00 | $259.86 | $259.86 | 0 |
| 12:50 PM | $259.91 | Up $0.21 | $259.91 | $259.71 | 500 |
| 12:49 PM | $259.70 | Down $ -0.04 | $259.70 | $259.70 | 300 |
| 12:48 PM | $259.74 | Up $0.06 | $259.74 | $259.73 | 300 |
| 12:46 PM | $259.68 | Up $0.04 | $259.81 | $259.68 | 700 |
| 12:46 PM | $259.68 | Up $0.00 | $259.81 | $259.68 | 0 |
| 12:44 PM | $259.64 | Up $0.32 | $259.64 | $259.44 | 400 |
| 12:44 PM | $259.64 | Up $0.00 | $259.64 | $259.44 | 0 |
| 12:43 PM | $259.32 | Up $0.16 | $259.44 | $259.32 | 600 |
| 12:42 PM | $259.16 | Down $ -0.07 | $259.18 | $259.06 | 800 |
| 12:41 PM | $259.23 | Down $ -0.12 | $259.34 | $259.23 | 1,300 |
| 12:40 PM | $259.35 | Up $0.04 | $259.45 | $259.33 | 1,900 |
| 12:38 PM | $259.31 | Up $0.00 | $259.32 | $259.31 | 600 |
| 12:38 PM | $259.31 | Up $0.00 | $259.32 | $259.31 | 0 |
| 12:37 PM | $259.31 | Down $ -0.04 | $259.32 | $259.31 | 200 |
| 12:36 PM | $259.35 | Down $ -0.12 | $259.40 | $259.34 | 800 |
| 12:35 PM | $259.47 | Up $0.10 | $259.47 | $259.47 | 100 |
| 12:34 PM | $259.37 | Up $0.01 | $259.38 | $259.22 | 800 |
| 12:33 PM | $259.36 | Up $0.10 | $259.36 | $259.36 | 300 |
| 12:32 PM | $259.26 | Up $0.15 | $259.26 | $259.12 | 600 |
| 12:31 PM | $259.11 | Down $ -0.37 | $259.46 | $259.11 | 2,200 |
| 12:30 PM | $259.48 | Up $0.27 | $259.48 | $259.25 | 700 |
| 12:29 PM | $259.21 | Down $ -0.10 | $259.21 | $259.01 | 1,700 |
| 12:28 PM | $259.31 | Down $ -0.03 | $259.32 | $259.28 | 600 |
| 12:27 PM | $259.34 | Down $ -0.04 | $259.34 | $259.27 | 800 |
| 12:26 PM | $259.38 | Down $ -0.09 | $259.47 | $259.37 | 800 |
| 12:25 PM | $259.47 | Up $0.11 | $259.62 | $259.47 | 1,000 |
| 12:24 PM | $259.36 | Down $ -0.35 | $259.82 | $259.36 | 1,200 |
| 12:23 PM | $259.71 | Up $0.00 | $259.80 | $259.71 | 700 |
| 12:22 PM | $259.71 | Down $ -0.07 | $259.71 | $259.70 | 200 |
| 12:21 PM | $259.78 | Down $ -0.19 | $259.92 | $259.78 | 700 |
| 12:20 PM | $259.97 | Down $ -0.07 | $259.97 | $259.89 | 700 |
| 12:19 PM | $260.04 | Up $0.11 | $260.04 | $259.97 | 500 |
| 12:18 PM | $259.93 | Up $0.10 | $259.93 | $259.70 | 800 |
| 12:17 PM | $259.83 | Down $ -0.02 | $259.90 | $259.83 | 400 |
| 12:16 PM | $259.85 | Up $0.04 | $259.85 | $259.84 | 200 |
| 12:15 PM | $259.81 | Up $0.23 | $259.81 | $259.69 | 600 |
| 12:13 PM | $259.58 | Up $0.36 | $259.58 | $259.05 | 800 |
| 12:13 PM | $259.58 | Up $0.00 | $259.58 | $259.05 | 0 |
| 12:12 PM | $259.22 | Up $0.08 | $259.22 | $259.22 | 200 |
| 12:11 PM | $259.14 | Down $ -0.42 | $259.44 | $259.14 | 200 |
| 12:10 PM | $259.56 | Up $0.00 | $259.56 | $259.45 | 700 |
| 12:09 PM | $259.56 | Up $0.20 | $259.56 | $259.52 | 300 |
| 12:08 PM | $259.36 | Down $ -0.12 | $259.41 | $259.35 | 400 |
| 12:06 PM | $259.48 | Up $0.25 | $259.48 | $259.48 | 200 |
| 12:06 PM | $259.48 | Up $0.00 | $259.48 | $259.48 | 0 |
| 12:05 PM | $259.23 | Down $ -0.14 | $259.27 | $258.98 | 700 |
| 12:04 PM | $259.37 | Down $ -0.08 | $259.37 | $259.23 | 400 |
| 12:03 PM | $259.45 | Up $0.09 | $259.45 | $259.36 | 300 |
| 12:02 PM | $259.36 | Up $0.00 | $259.43 | $259.05 | 2,400 |
| 12:01 PM | $259.36 | Up $0.26 | $259.36 | $259.33 | 200 |
| 12:00 PM | $259.10 | Up $0.14 | $259.10 | $259.01 | 900 |
| 11:59 AM | $258.96 | Up $0.06 | $258.96 | $258.76 | 900 |
| 11:58 AM | $258.90 | Down $ -0.12 | $258.91 | $258.85 | 700 |
| 11:57 AM | $259.02 | Down $ -0.32 | $259.27 | $259.02 | 500 |
| 11:56 AM | $259.34 | Down $ -0.20 | $259.60 | $259.34 | 1,300 |
| 11:55 AM | $259.54 | Up $0.35 | $259.54 | $259.31 | 2,400 |
| 11:54 AM | $259.19 | Up $0.14 | $259.19 | $259.02 | 300 |
| 11:52 AM | $259.05 | Down $ -0.15 | $259.07 | $258.88 | 700 |
| 11:52 AM | $259.05 | Up $0.00 | $259.07 | $258.88 | 0 |
| 11:51 AM | $259.20 | Up $0.13 | $259.20 | $259.20 | 100 |
| 11:50 AM | $259.07 | Up $0.05 | $259.32 | $259.07 | 600 |
| 11:49 AM | $259.02 | Down $ -0.23 | $259.19 | $259.02 | 400 |
| 11:48 AM | $259.25 | Up $0.39 | $259.25 | $258.89 | 300 |
| 11:47 AM | $258.86 | Up $0.31 | $258.86 | $258.55 | 700 |
| 11:45 AM | $258.55 | Up $0.19 | $258.55 | $258.40 | 600 |
| 11:45 AM | $258.55 | Up $0.00 | $258.55 | $258.40 | 0 |
| 11:44 AM | $258.36 | Down $ -0.57 | $258.62 | $258.36 | 600 |
| 11:41 AM | $258.93 | Up $0.00 | $258.96 | $258.93 | 600 |
| 11:41 AM | $258.93 | Up $0.00 | $258.96 | $258.93 | 0 |
| 11:41 AM | $258.93 | Up $0.00 | $258.96 | $258.93 | 0 |
| 11:40 AM | $258.93 | Up $0.11 | $258.93 | $258.92 | 200 |
| 11:39 AM | $258.82 | Down $ -0.45 | $259.05 | $258.82 | 500 |
| 11:38 AM | $259.27 | Down $ -0.03 | $259.54 | $259.27 | 800 |
| 11:37 AM | $259.30 | Down $ -0.06 | $259.30 | $259.30 | 100 |
| 11:36 AM | $259.36 | Up $0.03 | $259.47 | $259.36 | 900 |
| 11:35 AM | $259.33 | Down $ -0.08 | $259.33 | $259.28 | 400 |
| 11:34 AM | $259.41 | Down $ -0.03 | $259.65 | $259.30 | 600 |
| 11:33 AM | $259.44 | Up $0.21 | $259.44 | $259.35 | 500 |
| 11:32 AM | $259.23 | Up $0.29 | $259.34 | $259.10 | 1,500 |
| 11:31 AM | $258.94 | Down $ -0.30 | $258.94 | $258.94 | 100 |
| 11:30 AM | $259.24 | Down $ -0.13 | $259.33 | $259.00 | 600 |
| 11:29 AM | $259.38 | Down $ -0.11 | $259.57 | $259.35 | 300 |
| 11:28 AM | $259.48 | Down $ -0.43 | $259.75 | $259.48 | 800 |
| 11:27 AM | $259.91 | Up $0.57 | $259.91 | $259.59 | 6,100 |
| 11:26 AM | $259.34 | Up $0.05 | $259.43 | $259.34 | 900 |
| 11:25 AM | $259.29 | Down $ -0.51 | $259.76 | $259.24 | 700 |
| 11:24 AM | $259.80 | Down $ -0.82 | $260.43 | $259.80 | 1,100 |
| 11:23 AM | $260.62 | Up $0.10 | $260.62 | $260.33 | 700 |
| 11:22 AM | $260.52 | Up $0.04 | $260.52 | $260.30 | 400 |
| 11:21 AM | $260.48 | Down $ -0.08 | $261.03 | $260.48 | 1,200 |
| 11:20 AM | $260.56 | Down $ -0.31 | $260.77 | $260.56 | 600 |
| 11:19 AM | $260.87 | Down $ -0.49 | $261.01 | $260.87 | 200 |
| 11:18 AM | $261.36 | Up $0.39 | $261.36 | $261.08 | 400 |
| 11:17 AM | $260.97 | Up $0.01 | $260.98 | $260.97 | 300 |
| 11:16 AM | $260.96 | Down $ -0.11 | $260.96 | $260.96 | 100 |
| 11:15 AM | $261.07 | Down $ -0.08 | $261.42 | $261.07 | 2,200 |
| 11:14 AM | $261.15 | Up $0.15 | $261.15 | $260.91 | 700 |
| 11:13 AM | $261.00 | Up $0.21 | $261.00 | $261.00 | 1,000 |
| 11:12 AM | $260.79 | Up $0.11 | $260.79 | $260.67 | 2,500 |
| 11:11 AM | $260.68 | Up $0.06 | $260.79 | $260.62 | 900 |
| 11:10 AM | $260.62 | Down $ -0.43 | $261.01 | $260.62 | 3,500 |
| 11:09 AM | $261.05 | Up $0.00 | $261.31 | $260.97 | 900 |
| 11:08 AM | $261.05 | Up $0.28 | $261.07 | $260.62 | 6,100 |
| 11:07 AM | $260.77 | Up $0.20 | $260.77 | $260.60 | 1,800 |
| 11:06 AM | $260.57 | Down $ -0.40 | $260.92 | $260.38 | 2,200 |
| 11:05 AM | $260.97 | Up $0.14 | $261.09 | $260.92 | 1,200 |
| 11:04 AM | $260.83 | Up $0.14 | $260.83 | $260.81 | 700 |
| 11:03 AM | $260.69 | Down $ -0.42 | $261.36 | $260.69 | 5,200 |
| 11:02 AM | $261.11 | Up $0.27 | $261.13 | $260.98 | 1,000 |
| 11:01 AM | $260.84 | Down $ -0.27 | $260.90 | $260.71 | 700 |
| 11:00 AM | $261.11 | Down $ -0.16 | $261.52 | $261.11 | 600 |
| 10:59 AM | $261.27 | Up $0.20 | $261.27 | $261.17 | 1,000 |
| 10:58 AM | $261.07 | Up $0.42 | $261.07 | $260.70 | 2,000 |
| 10:57 AM | $260.65 | Down $ -0.27 | $260.88 | $260.65 | 700 |
| 10:56 AM | $260.92 | Up $0.15 | $261.00 | $260.76 | 900 |
| 10:55 AM | $260.77 | Down $ -0.11 | $260.96 | $260.76 | 1,100 |
| 10:54 AM | $260.88 | Down $ -0.73 | $261.46 | $260.88 | 1,500 |
| 10:53 AM | $261.61 | Up $0.22 | $261.75 | $261.48 | 500 |
| 10:52 AM | $261.39 | Down $ -0.59 | $262.09 | $261.18 | 3,000 |
| 10:51 AM | $261.98 | Up $0.18 | $261.98 | $261.98 | 100 |
| 10:50 AM | $261.80 | Down $ -0.11 | $261.90 | $261.80 | 200 |
| 10:49 AM | $261.91 | Down $ -0.22 | $262.08 | $261.91 | 700 |
| 10:48 AM | $262.13 | Down $ -0.41 | $262.56 | $262.03 | 1,400 |
| 10:47 AM | $262.54 | Down $ -0.10 | $262.54 | $262.54 | 200 |
| 10:46 AM | $262.64 | Up $0.32 | $262.64 | $262.52 | 300 |
| 10:45 AM | $262.32 | Down $ -0.22 | $262.46 | $262.32 | 300 |
| 10:44 AM | $262.54 | Up $0.04 | $262.60 | $262.54 | 800 |
| 10:43 AM | $262.50 | Down $ -0.02 | $262.50 | $262.50 | 200 |
| 10:42 AM | $262.52 | Up $0.08 | $262.70 | $262.52 | 1,000 |
| 10:41 AM | $262.44 | Up $0.79 | $262.44 | $262.01 | 700 |
| 10:39 AM | $261.65 | Down $ -0.24 | $261.77 | $261.61 | 600 |
| 10:39 AM | $261.65 | Up $0.00 | $261.77 | $261.61 | 0 |
| 10:38 AM | $261.89 | Up $0.31 | $261.89 | $261.89 | 100 |
| 10:37 AM | $261.58 | Down $ -0.24 | $261.71 | $261.58 | 400 |
| 10:36 AM | $261.82 | Up $0.20 | $261.88 | $261.68 | 1,000 |
| 10:35 AM | $261.62 | Up $0.17 | $261.65 | $261.37 | 400 |
| 10:34 AM | $261.45 | Up $0.46 | $261.45 | $260.91 | 1,200 |
| 10:32 AM | $260.99 | Up $0.33 | $260.99 | $260.50 | 2,800 |
| 10:32 AM | $260.99 | Up $0.00 | $260.99 | $260.50 | 0 |
| 10:31 AM | $260.66 | Up $0.16 | $260.66 | $260.66 | 100 |
| 10:30 AM | $260.50 | Down $ -0.46 | $260.88 | $260.50 | 1,500 |
| 10:29 AM | $260.96 | Up $0.14 | $260.98 | $260.96 | 500 |
| 10:28 AM | $260.82 | Down $ -0.08 | $260.92 | $260.82 | 300 |
| 10:27 AM | $260.90 | Down $ -0.27 | $261.02 | $260.90 | 500 |
| 10:26 AM | $261.17 | Up $0.02 | $261.17 | $261.17 | 100 |
| 10:25 AM | $261.15 | Down $ -0.32 | $261.32 | $261.15 | 500 |
| 10:24 AM | $261.47 | Down $ -0.11 | $261.47 | $261.36 | 600 |
| 10:23 AM | $261.58 | Up $0.17 | $261.58 | $261.28 | 1,000 |
| 10:22 AM | $261.41 | Down $ -0.35 | $261.62 | $261.41 | 800 |
| 10:21 AM | $261.76 | Up $0.07 | $261.79 | $261.63 | 600 |
| 10:20 AM | $261.69 | Down $ -0.35 | $262.35 | $261.69 | 700 |
| 10:19 AM | $262.04 | Up $0.24 | $262.04 | $261.71 | 1,100 |
| 10:18 AM | $261.80 | Down $ -0.19 | $261.97 | $261.68 | 900 |
| 10:17 AM | $261.99 | Down $ -0.21 | $262.03 | $261.87 | 1,800 |
| 10:16 AM | $262.20 | Down $ -0.05 | $262.44 | $262.00 | 1,200 |
| 10:15 AM | $262.25 | Down $ -0.26 | $262.44 | $262.25 | 500 |
| 10:14 AM | $262.51 | Up $0.30 | $262.55 | $262.31 | 700 |
| 10:12 AM | $262.21 | Down $ -0.16 | $262.21 | $262.12 | 300 |
| 10:12 AM | $262.21 | Up $0.00 | $262.21 | $262.12 | 0 |
| 10:11 AM | $262.37 | Down $ -0.18 | $262.37 | $262.26 | 300 |
| 10:10 AM | $262.55 | Up $0.26 | $262.55 | $262.06 | 400 |
| 10:09 AM | $262.29 | Up $0.05 | $262.45 | $262.29 | 1,100 |
| 10:08 AM | $262.24 | Down $ -0.50 | $262.40 | $262.15 | 800 |
| 10:07 AM | $262.74 | Up $0.53 | $262.74 | $262.53 | 500 |
| 10:06 AM | $262.21 | Down $ -0.52 | $262.55 | $262.21 | 700 |
| 10:05 AM | $262.73 | Up $0.07 | $262.75 | $262.73 | 300 |
| 10:04 AM | $262.66 | Down $ -0.03 | $263.03 | $262.66 | 1,800 |
| 10:03 AM | $262.69 | Down $ -0.09 | $262.87 | $262.69 | 500 |
| 10:02 AM | $262.78 | Up $0.73 | $262.78 | $262.45 | 200 |
| 10:01 AM | $262.05 | Down $ -0.40 | $262.55 | $262.05 | 500 |
| 10:00 AM | $262.45 | Down $ -0.53 | $263.13 | $262.20 | 1,400 |
| 09:59 AM | $262.98 | Down $ -0.52 | $263.53 | $262.98 | 1,000 |
| 09:58 AM | $263.50 | Up $0.50 | $263.50 | $262.90 | 2,700 |
| 09:57 AM | $263.00 | Up $0.90 | $263.00 | $262.18 | 4,300 |
| 09:56 AM | $262.10 | Up $0.51 | $262.10 | $262.04 | 200 |
| 09:55 AM | $261.59 | Down $ -0.09 | $261.87 | $261.59 | 1,300 |
| 09:54 AM | $261.68 | Down $ -0.11 | $261.86 | $261.63 | 900 |
| 09:52 AM | $261.79 | Down $ -0.36 | $262.03 | $261.78 | 500 |
| 09:52 AM | $261.79 | Up $0.00 | $262.03 | $261.78 | 0 |
| 09:51 AM | $262.15 | Up $0.47 | $262.40 | $262.15 | 600 |
| 09:50 AM | $261.68 | Down $ -0.46 | $261.98 | $261.68 | 300 |
| 09:49 AM | $262.14 | Up $0.39 | $262.39 | $261.56 | 1,000 |
| 09:48 AM | $261.75 | Up $0.28 | $261.85 | $261.45 | 2,500 |
| 09:47 AM | $261.47 | Up $0.23 | $261.56 | $261.31 | 2,300 |
| 09:46 AM | $261.24 | Up $0.37 | $261.24 | $260.99 | 1,300 |
| 09:45 AM | $260.87 | Up $0.37 | $260.87 | $260.87 | 200 |
| 09:44 AM | $260.50 | Down $ -0.47 | $261.00 | $260.50 | 1,600 |
| 09:43 AM | $260.97 | Down $ -0.35 | $261.13 | $260.95 | 600 |
| 09:42 AM | $261.32 | Down $ -0.50 | $261.90 | $261.32 | 1,400 |
| 09:41 AM | $261.82 | Down $ -0.34 | $262.02 | $261.70 | 800 |
| 09:40 AM | $262.16 | Down $ -0.55 | $262.55 | $262.02 | 1,200 |
| 09:39 AM | $262.71 | Up $0.17 | $262.87 | $262.53 | 2,300 |
| 09:38 AM | $262.54 | Up $0.64 | $262.55 | $262.10 | 1,400 |
| 09:37 AM | $261.90 | Up $0.84 | $262.08 | $261.30 | 1,600 |
| 09:36 AM | $261.06 | Up $0.43 | $261.23 | $260.72 | 3,500 |
| 09:35 AM | $260.63 | Down $ -0.09 | $260.63 | $260.53 | 1,600 |
| 09:34 AM | $260.72 | Down $ -0.09 | $260.92 | $260.72 | 1,300 |
| 09:33 AM | $260.81 | Up $0.36 | $260.81 | $260.80 | 200 |
| 09:32 AM | $260.45 | Down $ -0.11 | $261.20 | $260.44 | 11,900 |
| 09:31 AM | $260.56 | Down $ -0.72 | $261.30 | $260.56 | 1,600 |
| 09:30 AM | $261.28 | Up $4.57 | $261.94 | $259.87 | 11,000 |
| Previous close | $256.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/09/2026 | $282.15 | $282.45 | $283.00 | $279.72 | 366,600 |
| 16/09/2026 | $273.36 | $277.67 | $277.73 | $269.68 | 1,007,600 |
| 15/09/2026 | $273.76 | $271.58 | $274.60 | $271.42 | 564,200 |
| 14/09/2026 | $274.59 | $272.03 | $275.03 | $271.82 | 530,100 |
| 11/09/2026 | $278.09 | $277.60 | $278.25 | $275.14 | 481,300 |
| 10/09/2026 | $272.11 | $273.17 | $274.52 | $271.32 | 462,200 |
| 09/09/2026 | $280.10 | $280.52 | $282.30 | $279.03 | 382,300 |
| 08/09/2026 | $278.27 | $281.74 | $282.20 | $277.82 | 424,200 |
| 04/09/2026 | $283.22 | $283.34 | $284.29 | $282.53 | 244,800 |
| 03/09/2026 | $285.82 | $283.40 | $286.33 | $282.55 | 1,034,800 |
| 02/09/2026 | $272.11 | $271.54 | $272.20 | $269.66 | 904,800 |
| 01/09/2026 | $268.76 | $276.31 | $276.32 | $268.68 | 715,500 |
| 31/08/2026 | $281.23 | $280.86 | $282.86 | $280.82 | 2,157,200 |
| 28/08/2026 | $286.76 | $290.14 | $290.87 | $285.10 | 744,200 |
| 27/08/2026 | $298.24 | $298.63 | $299.08 | $297.48 | 336,600 |
| 26/08/2026 | $296.80 | $299.65 | $299.65 | $296.44 | 723,200 |
| 25/08/2026 | $309.98 | $307.94 | $310.29 | $307.15 | 688,700 |
| 24/08/2026 | $301.17 | $296.00 | $301.81 | $295.86 | 1,440,900 |
| 21/08/2026 | $297.82 | $299.03 | $300.25 | $296.72 | 1,475,900 |
Graphs are not available, please refer to the detailed table