Find a quote
AGNICO EAGLE MINES LIMITED
149.66 Up 0.00 (0.00 %)
Delayed : 2025/03/21 17:40:00
- Previous close $149.66
- Opening $149.71
- Today High $150.00
- Today Low $147.41
- Price Bid $148.71
- Price Ask $148.71
- 52 Weeks High $153.94
- 52 Weeks Low $75.74
- Size Bid 1
- Size Ask 1
- Volume 2,537,512
Fundamentals
- P/E Ratio : 27.65
- Earnings/Share : 6.32
- Dividends/Share : $0.58
- Current Div. Yield : 1.54
- Market Cap (M) : 75,163.16
- Shares Out (M) : 502.23
- Exchange : XTSE
- Ex Dividend Date : 2025/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $149.66 | Up $0.01 | $149.66 | $149.66 | 1,083,600 |
| 03:59 PM | $149.65 | Up $0.26 | $149.71 | $149.40 | 26,900 |
| 03:58 PM | $149.39 | Down $ -0.01 | $149.41 | $149.37 | 5,200 |
| 03:57 PM | $149.40 | Down $ -0.14 | $149.52 | $149.35 | 5,900 |
| 03:56 PM | $149.54 | Up $0.05 | $149.57 | $149.45 | 7,900 |
| 03:55 PM | $149.49 | Down $ -0.29 | $149.86 | $149.34 | 23,200 |
| 03:54 PM | $149.78 | Up $0.06 | $149.78 | $149.72 | 5,600 |
| 03:53 PM | $149.72 | Up $0.12 | $149.72 | $149.62 | 6,100 |
| 03:52 PM | $149.60 | Up $0.13 | $149.60 | $149.46 | 8,500 |
| 03:51 PM | $149.47 | Down $ -0.17 | $149.63 | $149.46 | 10,000 |
| 03:50 PM | $149.64 | Up $0.37 | $149.75 | $149.29 | 17,800 |
| 03:49 PM | $149.27 | Up $0.02 | $149.27 | $149.21 | 3,300 |
| 03:48 PM | $149.25 | Up $0.04 | $149.28 | $149.22 | 5,500 |
| 03:47 PM | $149.21 | Down $ -0.04 | $149.28 | $149.21 | 2,000 |
| 03:46 PM | $149.25 | Down $ -0.04 | $149.29 | $149.25 | 700 |
| 03:45 PM | $149.29 | Up $0.09 | $149.29 | $149.20 | 4,600 |
| 03:44 PM | $149.20 | Up $0.08 | $149.20 | $149.07 | 4,100 |
| 03:43 PM | $149.12 | Down $ -0.02 | $149.17 | $149.12 | 1,100 |
| 03:42 PM | $149.14 | Down $ -0.03 | $149.21 | $149.14 | 2,700 |
| 03:41 PM | $149.17 | Up $0.01 | $149.21 | $149.17 | 1,000 |
| 03:40 PM | $149.16 | Up $0.02 | $149.19 | $149.09 | 1,700 |
| 03:39 PM | $149.14 | Down $ -0.05 | $149.23 | $149.14 | 900 |
| 03:38 PM | $149.19 | Down $ -0.10 | $149.32 | $149.19 | 3,300 |
| 03:37 PM | $149.29 | Up $0.16 | $149.29 | $149.19 | 1,800 |
| 03:36 PM | $149.13 | Down $ -0.04 | $149.16 | $149.13 | 800 |
| 03:35 PM | $149.17 | Up $0.01 | $149.17 | $149.12 | 1,400 |
| 03:34 PM | $149.16 | Up $0.00 | $149.16 | $149.10 | 1,500 |
| 03:33 PM | $149.16 | Up $0.05 | $149.20 | $149.10 | 900 |
| 03:32 PM | $149.11 | Up $0.00 | $149.12 | $149.08 | 1,300 |
| 03:31 PM | $149.11 | Up $0.11 | $149.11 | $149.04 | 1,100 |
| 03:30 PM | $149.00 | Down $ -0.01 | $149.08 | $148.99 | 3,500 |
| 03:29 PM | $149.01 | Up $0.01 | $149.04 | $148.99 | 800 |
| 03:28 PM | $149.00 | Up $0.03 | $149.00 | $148.96 | 1,300 |
| 03:27 PM | $148.97 | Down $ -0.03 | $148.99 | $148.95 | 1,100 |
| 03:26 PM | $149.00 | Down $ -0.02 | $149.04 | $149.00 | 3,400 |
| 03:25 PM | $149.02 | Down $ -0.05 | $149.02 | $149.02 | 200 |
| 03:24 PM | $149.07 | Up $0.04 | $149.07 | $149.03 | 400 |
| 03:23 PM | $149.03 | Up $0.03 | $149.08 | $149.00 | 1,300 |
| 03:22 PM | $149.00 | Up $0.04 | $149.00 | $148.97 | 2,300 |
| 03:21 PM | $148.96 | Down $ -0.02 | $149.00 | $148.93 | 2,300 |
| 03:20 PM | $148.98 | Down $ -0.04 | $149.03 | $148.98 | 800 |
| 03:19 PM | $149.02 | Up $0.00 | $149.06 | $149.02 | 900 |
| 03:18 PM | $149.02 | Up $0.03 | $149.02 | $148.99 | 600 |
| 03:17 PM | $148.99 | Up $0.03 | $149.00 | $148.91 | 2,500 |
| 03:16 PM | $148.96 | Up $0.03 | $148.96 | $148.89 | 800 |
| 03:15 PM | $148.93 | Up $0.14 | $148.93 | $148.85 | 1,000 |
| 03:14 PM | $148.79 | Up $0.06 | $148.85 | $148.79 | 600 |
| 03:13 PM | $148.73 | Up $0.02 | $148.73 | $148.73 | 200 |
| 03:12 PM | $148.71 | Up $0.06 | $148.74 | $148.69 | 700 |
| 03:11 PM | $148.65 | Down $ -0.02 | $148.65 | $148.59 | 900 |
| 03:10 PM | $148.67 | Up $0.02 | $148.68 | $148.61 | 1,200 |
| 03:09 PM | $148.65 | Up $0.02 | $148.70 | $148.60 | 900 |
| 03:08 PM | $148.63 | Up $0.06 | $148.63 | $148.58 | 700 |
| 03:07 PM | $148.57 | Up $0.07 | $148.63 | $148.53 | 1,500 |
| 03:06 PM | $148.50 | Up $0.01 | $148.55 | $148.50 | 700 |
| 03:05 PM | $148.49 | Up $0.03 | $148.49 | $148.43 | 1,100 |
| 03:04 PM | $148.46 | Down $ -0.01 | $148.46 | $148.44 | 400 |
| 03:03 PM | $148.47 | Down $ -0.09 | $148.56 | $148.46 | 800 |
| 03:02 PM | $148.56 | Down $ -0.22 | $148.78 | $148.56 | 2,100 |
| 03:01 PM | $148.78 | Up $0.06 | $148.81 | $148.73 | 1,200 |
| 03:00 PM | $148.72 | Down $ -0.13 | $148.83 | $148.72 | 900 |
| 02:59 PM | $148.85 | Up $0.00 | $148.87 | $148.83 | 900 |
| 02:58 PM | $148.85 | Up $0.06 | $148.85 | $148.79 | 1,400 |
| 02:57 PM | $148.79 | Down $ -0.06 | $148.86 | $148.79 | 800 |
| 02:56 PM | $148.85 | Down $ -0.03 | $148.88 | $148.83 | 800 |
| 02:55 PM | $148.88 | Up $0.12 | $148.88 | $148.77 | 700 |
| 02:54 PM | $148.76 | Down $ -0.01 | $148.78 | $148.73 | 1,700 |
| 02:53 PM | $148.77 | Up $0.02 | $148.77 | $148.73 | 1,200 |
| 02:52 PM | $148.75 | Down $ -0.02 | $148.77 | $148.70 | 900 |
| 02:51 PM | $148.77 | Down $ -0.03 | $148.82 | $148.76 | 1,600 |
| 02:50 PM | $148.80 | Down $ -0.06 | $148.86 | $148.80 | 1,500 |
| 02:49 PM | $148.86 | Up $0.01 | $148.86 | $148.82 | 200 |
| 02:48 PM | $148.85 | Up $0.01 | $148.88 | $148.82 | 1,300 |
| 02:47 PM | $148.84 | Down $ -0.10 | $148.97 | $148.84 | 500 |
| 02:46 PM | $148.94 | Down $ -0.11 | $149.08 | $148.91 | 1,500 |
| 02:45 PM | $149.05 | Up $0.05 | $149.07 | $149.03 | 1,800 |
| 02:44 PM | $149.00 | Up $0.00 | $149.02 | $149.00 | 1,000 |
| 02:43 PM | $149.00 | Up $0.00 | $149.00 | $148.98 | 500 |
| 02:42 PM | $149.00 | Down $ -0.03 | $149.01 | $149.00 | 500 |
| 02:41 PM | $149.03 | Up $0.07 | $149.03 | $148.99 | 1,100 |
| 02:40 PM | $148.96 | Down $ -0.01 | $148.98 | $148.96 | 500 |
| 02:39 PM | $148.97 | Up $0.01 | $148.97 | $148.94 | 400 |
| 02:38 PM | $148.96 | Up $0.08 | $148.96 | $148.90 | 1,600 |
| 02:36 PM | $148.88 | Down $ -0.02 | $148.89 | $148.82 | 1,900 |
| 02:36 PM | $148.88 | Up $0.00 | $148.89 | $148.82 | 0 |
| 02:35 PM | $148.90 | Up $0.00 | $148.92 | $148.90 | 700 |
| 02:34 PM | $148.90 | Down $ -0.06 | $148.94 | $148.90 | 500 |
| 02:33 PM | $148.97 | Up $0.00 | $148.97 | $148.94 | 300 |
| 02:32 PM | $148.96 | Down $ -0.02 | $148.96 | $148.96 | 300 |
| 02:31 PM | $148.98 | Up $0.02 | $148.98 | $148.96 | 300 |
| 02:30 PM | $148.96 | Up $0.02 | $148.97 | $148.95 | 1,200 |
| 02:29 PM | $148.94 | Down $ -0.05 | $148.99 | $148.94 | 1,500 |
| 02:28 PM | $148.99 | Down $0.00 | $149.01 | $148.99 | 800 |
| 02:27 PM | $148.99 | Down $ -0.05 | $149.01 | $148.99 | 500 |
| 02:26 PM | $149.04 | Up $0.06 | $149.04 | $149.01 | 500 |
| 02:25 PM | $148.98 | Down $ -0.02 | $149.02 | $148.96 | 2,000 |
| 02:24 PM | $149.00 | Up $0.02 | $149.03 | $148.99 | 700 |
| 02:23 PM | $148.98 | Up $0.00 | $149.05 | $148.97 | 700 |
| 02:22 PM | $148.98 | Down $ -0.06 | $149.03 | $148.98 | 1,100 |
| 02:21 PM | $149.03 | Down $ -0.04 | $149.07 | $149.02 | 1,100 |
| 02:20 PM | $149.07 | Up $0.03 | $149.07 | $149.02 | 1,900 |
| 02:19 PM | $149.04 | Up $0.04 | $149.04 | $148.98 | 1,700 |
| 02:18 PM | $149.00 | Up $0.01 | $149.00 | $148.95 | 800 |
| 02:17 PM | $148.99 | Down $ -0.04 | $149.00 | $148.98 | 800 |
| 02:16 PM | $149.03 | Up $0.04 | $149.03 | $148.97 | 2,800 |
| 02:15 PM | $148.99 | Up $0.03 | $148.99 | $148.97 | 800 |
| 02:14 PM | $148.96 | Up $0.04 | $149.01 | $148.95 | 400 |
| 02:13 PM | $148.92 | Down $ -0.08 | $148.97 | $148.91 | 1,800 |
| 02:12 PM | $149.00 | Up $0.16 | $149.00 | $148.84 | 1,300 |
| 02:11 PM | $148.84 | Down $ -0.04 | $148.85 | $148.84 | 200 |
| 02:10 PM | $148.88 | Down $ -0.03 | $148.92 | $148.85 | 2,200 |
| 02:09 PM | $148.91 | Up $0.07 | $148.91 | $148.91 | 800 |
| 02:08 PM | $148.84 | Down $ -0.04 | $148.88 | $148.84 | 500 |
| 02:07 PM | $148.88 | Up $0.03 | $148.88 | $148.85 | 500 |
| 02:06 PM | $148.85 | Down $ -0.06 | $148.86 | $148.85 | 600 |
| 02:05 PM | $148.91 | Up $0.01 | $148.94 | $148.89 | 1,100 |
| 02:04 PM | $148.90 | Down $ -0.07 | $148.95 | $148.90 | 600 |
| 02:02 PM | $148.97 | Up $0.01 | $148.97 | $148.92 | 700 |
| 02:02 PM | $148.97 | Up $0.00 | $148.97 | $148.92 | 0 |
| 02:01 PM | $148.96 | Up $0.04 | $148.96 | $148.95 | 200 |
| 02:00 PM | $148.92 | Up $0.03 | $148.92 | $148.84 | 2,800 |
| 01:59 PM | $148.89 | Up $0.08 | $148.89 | $148.86 | 1,100 |
| 01:58 PM | $148.81 | Up $0.04 | $148.87 | $148.80 | 500 |
| 01:57 PM | $148.77 | Down $ -0.05 | $148.82 | $148.77 | 400 |
| 01:56 PM | $148.82 | Down $ -0.02 | $148.90 | $148.82 | 800 |
| 01:55 PM | $148.84 | Down $ -0.03 | $148.95 | $148.84 | 1,100 |
| 01:54 PM | $148.87 | Down $ -0.15 | $148.98 | $148.87 | 1,700 |
| 01:53 PM | $149.02 | Up $0.02 | $149.02 | $149.02 | 100 |
| 01:52 PM | $149.00 | Up $0.07 | $149.00 | $148.94 | 1,000 |
| 01:51 PM | $148.93 | Up $0.04 | $148.93 | $148.93 | 100 |
| 01:50 PM | $148.89 | Down $ -0.01 | $148.89 | $148.89 | 200 |
| 01:49 PM | $148.90 | Up $0.04 | $148.91 | $148.87 | 2,300 |
| 01:48 PM | $148.86 | Up $0.06 | $148.86 | $148.86 | 100 |
| 01:47 PM | $148.80 | Up $0.02 | $148.86 | $148.80 | 800 |
| 01:46 PM | $148.78 | Down $ -0.09 | $148.78 | $148.78 | 100 |
| 01:45 PM | $148.87 | Down $ -0.03 | $148.89 | $148.87 | 700 |
| 01:44 PM | $148.90 | Up $0.00 | $148.94 | $148.90 | 600 |
| 01:43 PM | $148.90 | Up $0.03 | $148.91 | $148.85 | 2,300 |
| 01:42 PM | $148.87 | Down $ -0.04 | $148.87 | $148.86 | 600 |
| 01:41 PM | $148.91 | Up $0.04 | $148.91 | $148.86 | 800 |
| 01:40 PM | $148.87 | Up $0.06 | $148.87 | $148.87 | 400 |
| 01:39 PM | $148.81 | Down $ -0.05 | $148.88 | $148.81 | 500 |
| 01:38 PM | $148.86 | Up $0.01 | $148.86 | $148.79 | 700 |
| 01:37 PM | $148.85 | Up $0.09 | $148.85 | $148.83 | 1,100 |
| 01:36 PM | $148.76 | Down $ -0.09 | $148.85 | $148.76 | 1,000 |
| 01:35 PM | $148.85 | Up $0.07 | $148.85 | $148.79 | 1,500 |
| 01:34 PM | $148.78 | Down $ -0.08 | $148.85 | $148.78 | 600 |
| 01:33 PM | $148.86 | Up $0.00 | $148.86 | $148.82 | 200 |
| 01:32 PM | $148.86 | Up $0.02 | $148.86 | $148.83 | 400 |
| 01:31 PM | $148.84 | Down $ -0.05 | $148.84 | $148.84 | 200 |
| 01:30 PM | $148.89 | Up $0.18 | $148.89 | $148.81 | 1,200 |
| 01:29 PM | $148.71 | Down $ -0.25 | $148.95 | $148.71 | 700 |
| 01:28 PM | $148.96 | Up $0.01 | $148.99 | $148.93 | 300 |
| 01:27 PM | $148.95 | Down $ -0.08 | $149.03 | $148.95 | 1,300 |
| 01:26 PM | $149.03 | Down $ -0.06 | $149.08 | $149.03 | 800 |
| 01:25 PM | $149.09 | Down $ -0.06 | $149.19 | $149.09 | 600 |
| 01:24 PM | $149.15 | Down $ -0.03 | $149.15 | $149.15 | 200 |
| 01:23 PM | $149.18 | Up $0.04 | $149.18 | $149.18 | 100 |
| 01:22 PM | $149.14 | Up $0.08 | $149.14 | $149.08 | 300 |
| 01:21 PM | $149.06 | Up $0.02 | $149.06 | $149.01 | 400 |
| 01:20 PM | $149.04 | Down $ -0.02 | $149.06 | $148.99 | 2,900 |
| 01:19 PM | $149.06 | Down $ -0.03 | $149.06 | $149.06 | 100 |
| 01:18 PM | $149.09 | Down $ -0.03 | $149.12 | $149.09 | 500 |
| 01:17 PM | $149.12 | Up $0.01 | $149.17 | $149.12 | 1,000 |
| 01:16 PM | $149.11 | Up $0.04 | $149.11 | $149.11 | 200 |
| 01:15 PM | $149.07 | Down $ -0.06 | $149.17 | $149.07 | 1,500 |
| 01:14 PM | $149.13 | Down $ -0.04 | $149.16 | $149.13 | 500 |
| 01:12 PM | $149.17 | Up $0.01 | $149.20 | $149.17 | 300 |
| 01:12 PM | $149.17 | Up $0.00 | $149.20 | $149.17 | 0 |
| 01:11 PM | $149.16 | Down $ -0.06 | $149.20 | $149.16 | 500 |
| 01:10 PM | $149.22 | Up $0.07 | $149.22 | $149.21 | 400 |
| 01:09 PM | $149.15 | Down $ -0.03 | $149.17 | $149.15 | 300 |
| 01:08 PM | $149.18 | Down $ -0.01 | $149.20 | $149.17 | 800 |
| 01:07 PM | $149.19 | Up $0.03 | $149.20 | $149.19 | 200 |
| 01:06 PM | $149.16 | Down $ -0.04 | $149.20 | $149.16 | 200 |
| 01:05 PM | $149.20 | Down $ -0.05 | $149.21 | $149.20 | 700 |
| 01:04 PM | $149.25 | Up $0.04 | $149.25 | $149.18 | 700 |
| 01:03 PM | $149.21 | Up $0.05 | $149.21 | $149.18 | 500 |
| 01:02 PM | $149.16 | Down $ -0.02 | $149.16 | $149.16 | 200 |
| 01:01 PM | $149.18 | Up $0.01 | $149.18 | $149.15 | 400 |
| 12:59 PM | $149.17 | Down $ -0.05 | $149.18 | $149.17 | 300 |
| 12:59 PM | $149.17 | Up $0.00 | $149.18 | $149.17 | 0 |
| 12:58 PM | $149.22 | Down $ -0.08 | $149.29 | $149.19 | 1,500 |
| 12:57 PM | $149.30 | Up $0.19 | $149.30 | $149.14 | 4,000 |
| 12:56 PM | $149.11 | Up $0.01 | $149.11 | $149.06 | 300 |
| 12:55 PM | $149.11 | Down $ -0.06 | $149.12 | $149.11 | 500 |
| 12:53 PM | $149.16 | Up $0.02 | $149.19 | $149.16 | 1,200 |
| 12:53 PM | $149.16 | Up $0.00 | $149.19 | $149.16 | 0 |
| 12:52 PM | $149.14 | Up $0.01 | $149.22 | $149.14 | 800 |
| 12:51 PM | $149.13 | Up $0.03 | $149.13 | $149.08 | 700 |
| 12:50 PM | $149.10 | Up $0.09 | $149.10 | $149.02 | 1,100 |
| 12:49 PM | $149.01 | Down $ -0.01 | $149.01 | $149.01 | 200 |
| 12:48 PM | $149.02 | Down $ -0.01 | $149.04 | $149.02 | 600 |
| 12:47 PM | $149.03 | Up $0.01 | $149.04 | $149.00 | 1,000 |
| 12:46 PM | $149.02 | Down $ -0.01 | $149.05 | $149.02 | 600 |
| 12:45 PM | $149.04 | Up $0.01 | $149.06 | $149.02 | 1,300 |
| 12:44 PM | $149.02 | Up $0.03 | $149.02 | $148.98 | 2,300 |
| 12:43 PM | $148.99 | Down $ -0.06 | $149.04 | $148.97 | 1,400 |
| 12:42 PM | $149.05 | Down $ -0.04 | $149.08 | $149.05 | 900 |
| 12:41 PM | $149.09 | Up $0.10 | $149.10 | $149.01 | 1,800 |
| 12:40 PM | $148.99 | Down $ -0.07 | $149.02 | $148.99 | 500 |
| 12:39 PM | $149.06 | Down $ -0.02 | $149.09 | $149.06 | 500 |
| 12:38 PM | $149.08 | Up $0.07 | $149.08 | $148.99 | 1,000 |
| 12:37 PM | $149.01 | Down $ -0.06 | $149.05 | $149.00 | 1,200 |
| 12:36 PM | $149.07 | Up $0.06 | $149.07 | $149.02 | 400 |
| 12:35 PM | $149.01 | Down $ -0.05 | $149.09 | $148.99 | 1,400 |
| 12:34 PM | $149.06 | Up $0.07 | $149.06 | $148.98 | 600 |
| 12:33 PM | $148.99 | Down $ -0.05 | $149.02 | $148.96 | 3,000 |
| 12:32 PM | $149.04 | Up $0.06 | $149.05 | $148.98 | 1,600 |
| 12:31 PM | $148.98 | Down $ -0.01 | $149.04 | $148.98 | 400 |
| 12:30 PM | $148.99 | Down $ -0.03 | $149.06 | $148.99 | 1,000 |
| 12:29 PM | $149.02 | Up $0.05 | $149.05 | $148.99 | 1,400 |
| 12:28 PM | $148.97 | Down $ -0.06 | $149.03 | $148.97 | 1,700 |
| 12:27 PM | $149.03 | Up $0.04 | $149.05 | $149.01 | 700 |
| 12:26 PM | $148.99 | Up $0.00 | $149.04 | $148.97 | 3,600 |
| 12:25 PM | $148.99 | Down $ -0.02 | $149.02 | $148.97 | 2,000 |
| 12:24 PM | $149.01 | Up $0.04 | $149.06 | $149.01 | 400 |
| 12:23 PM | $148.97 | Up $0.12 | $149.02 | $148.89 | 2,000 |
| 12:22 PM | $148.85 | Down $ -0.09 | $148.92 | $148.84 | 800 |
| 12:21 PM | $148.94 | Up $0.09 | $148.97 | $148.87 | 1,900 |
| 12:20 PM | $148.85 | Down $ -0.04 | $148.88 | $148.85 | 600 |
| 12:19 PM | $148.89 | Up $0.14 | $148.89 | $148.82 | 300 |
| 12:18 PM | $148.75 | Up $0.03 | $148.79 | $148.75 | 800 |
| 12:17 PM | $148.72 | Up $0.03 | $148.72 | $148.67 | 400 |
| 12:16 PM | $148.69 | Down $ -0.01 | $148.71 | $148.60 | 2,300 |
| 12:15 PM | $148.70 | Down $ -0.08 | $148.78 | $148.70 | 900 |
| 12:14 PM | $148.78 | Down $ -0.17 | $148.93 | $148.77 | 700 |
| 12:13 PM | $148.95 | Down $ -0.01 | $148.95 | $148.87 | 4,800 |
| 12:12 PM | $148.96 | Up $0.13 | $148.96 | $148.81 | 1,100 |
| 12:11 PM | $148.83 | Up $0.24 | $148.83 | $148.63 | 3,500 |
| 12:10 PM | $148.59 | Down $ -0.02 | $148.61 | $148.57 | 800 |
| 12:09 PM | $148.61 | Up $0.00 | $148.65 | $148.61 | 900 |
| 12:08 PM | $148.61 | Up $0.04 | $148.63 | $148.53 | 1,400 |
| 12:07 PM | $148.57 | Up $0.01 | $148.57 | $148.46 | 700 |
| 12:06 PM | $148.56 | Down $ -0.11 | $148.69 | $148.56 | 2,500 |
| 12:05 PM | $148.67 | Up $0.06 | $148.76 | $148.66 | 2,300 |
| 12:04 PM | $148.61 | Up $0.00 | $148.66 | $148.61 | 1,800 |
| 12:03 PM | $148.61 | Up $0.00 | $148.65 | $148.57 | 2,000 |
| 12:02 PM | $148.61 | Down $ -0.02 | $148.62 | $148.51 | 1,700 |
| 12:01 PM | $148.63 | Up $0.04 | $148.64 | $148.55 | 1,700 |
| 12:00 PM | $148.59 | Up $0.07 | $148.63 | $148.48 | 2,000 |
| 11:59 AM | $148.52 | Up $0.03 | $148.53 | $148.43 | 1,200 |
| 11:57 AM | $148.49 | Up $0.01 | $148.54 | $148.48 | 1,100 |
| 11:57 AM | $148.49 | Up $0.00 | $148.54 | $148.48 | 0 |
| 11:56 AM | $148.48 | Down $ -0.09 | $148.50 | $148.43 | 1,300 |
| 11:55 AM | $148.57 | Up $0.02 | $148.66 | $148.57 | 2,800 |
| 11:54 AM | $148.55 | Up $0.15 | $148.55 | $148.45 | 600 |
| 11:53 AM | $148.40 | Down $ -0.01 | $148.47 | $148.39 | 3,200 |
| 11:52 AM | $148.41 | Up $0.07 | $148.41 | $148.32 | 1,200 |
| 11:51 AM | $148.34 | Up $0.01 | $148.43 | $148.30 | 1,500 |
| 11:50 AM | $148.33 | Down $ -0.07 | $148.35 | $148.32 | 700 |
| 11:49 AM | $148.40 | Up $0.13 | $148.44 | $148.30 | 1,900 |
| 11:48 AM | $148.27 | Up $0.09 | $148.27 | $148.13 | 4,000 |
| 11:47 AM | $148.18 | Up $0.08 | $148.20 | $148.10 | 600 |
| 11:46 AM | $148.10 | Down $ -0.02 | $148.21 | $148.10 | 1,900 |
| 11:45 AM | $148.12 | Up $0.05 | $148.12 | $148.10 | 200 |
| 11:44 AM | $148.07 | Down $ -0.04 | $148.15 | $148.06 | 1,200 |
| 11:43 AM | $148.11 | Up $0.04 | $148.13 | $148.02 | 1,600 |
| 11:42 AM | $148.07 | Down $ -0.05 | $148.11 | $148.06 | 600 |
| 11:41 AM | $148.12 | Down $ -0.12 | $148.24 | $148.11 | 1,400 |
| 11:40 AM | $148.24 | Down $ -0.05 | $148.29 | $148.19 | 800 |
| 11:39 AM | $148.30 | Down $ -0.04 | $148.30 | $148.27 | 600 |
| 11:38 AM | $148.33 | Down $ -0.02 | $148.35 | $148.28 | 700 |
| 11:37 AM | $148.35 | Down $ -0.06 | $148.37 | $148.35 | 900 |
| 11:36 AM | $148.41 | Up $0.13 | $148.41 | $148.29 | 1,600 |
| 11:35 AM | $148.28 | Down $ -0.01 | $148.29 | $148.25 | 800 |
| 11:34 AM | $148.29 | Down $ -0.05 | $148.33 | $148.25 | 1,000 |
| 11:33 AM | $148.34 | Down $ -0.14 | $148.43 | $148.34 | 1,000 |
| 11:32 AM | $148.48 | Up $0.08 | $148.48 | $148.45 | 400 |
| 11:31 AM | $148.40 | Up $0.01 | $148.40 | $148.39 | 300 |
| 11:30 AM | $148.39 | Up $0.04 | $148.39 | $148.31 | 1,300 |
| 11:29 AM | $148.35 | Down $0.00 | $148.40 | $148.32 | 2,500 |
| 11:28 AM | $148.35 | Up $0.07 | $148.35 | $148.35 | 500 |
| 11:27 AM | $148.28 | Up $0.03 | $148.38 | $148.27 | 2,100 |
| 11:26 AM | $148.25 | Down $ -0.07 | $148.31 | $148.25 | 400 |
| 11:25 AM | $148.32 | Up $0.04 | $148.35 | $148.22 | 2,600 |
| 11:24 AM | $148.28 | Up $0.06 | $148.32 | $148.28 | 900 |
| 11:23 AM | $148.22 | Up $0.09 | $148.27 | $148.19 | 1,200 |
| 11:22 AM | $148.13 | Down $ -0.05 | $148.17 | $148.13 | 900 |
| 11:21 AM | $148.18 | Up $0.05 | $148.27 | $148.18 | 1,600 |
| 11:20 AM | $148.13 | Down $ -0.03 | $148.17 | $148.12 | 1,300 |
| 11:19 AM | $148.16 | Down $ -0.10 | $148.24 | $148.16 | 2,100 |
| 11:18 AM | $148.26 | Down $ -0.01 | $148.31 | $148.26 | 600 |
| 11:17 AM | $148.27 | Up $0.11 | $148.27 | $148.18 | 900 |
| 11:16 AM | $148.16 | Up $0.08 | $148.23 | $148.15 | 2,700 |
| 11:15 AM | $148.08 | Down $ -0.09 | $148.24 | $148.08 | 900 |
| 11:14 AM | $148.17 | Down $ -0.10 | $148.26 | $148.17 | 1,700 |
| 11:13 AM | $148.27 | Down $ -0.17 | $148.38 | $148.26 | 1,700 |
| 11:12 AM | $148.44 | Up $0.03 | $148.48 | $148.40 | 1,900 |
| 11:11 AM | $148.41 | Down $ -0.17 | $148.59 | $148.41 | 3,700 |
| 11:10 AM | $148.58 | Down $ -0.16 | $148.67 | $148.50 | 2,000 |
| 11:09 AM | $148.74 | Up $0.08 | $148.74 | $148.65 | 1,300 |
| 11:08 AM | $148.66 | Down $ -0.14 | $148.76 | $148.66 | 800 |
| 11:07 AM | $148.80 | Up $0.00 | $148.80 | $148.72 | 1,300 |
| 11:06 AM | $148.80 | Up $0.12 | $148.83 | $148.74 | 1,600 |
| 11:05 AM | $148.68 | Down $ -0.10 | $148.75 | $148.61 | 1,000 |
| 11:04 AM | $148.78 | Up $0.04 | $148.90 | $148.75 | 1,000 |
| 11:03 AM | $148.74 | Down $ -0.05 | $148.92 | $148.74 | 1,200 |
| 11:02 AM | $148.79 | Down $ -0.09 | $148.83 | $148.77 | 2,800 |
| 11:01 AM | $148.88 | Down $ -0.08 | $148.97 | $148.80 | 1,000 |
| 11:00 AM | $148.96 | Up $0.09 | $149.05 | $148.87 | 4,200 |
| 10:59 AM | $148.87 | Up $0.10 | $148.94 | $148.79 | 3,500 |
| 10:58 AM | $148.77 | Up $0.06 | $148.80 | $148.69 | 1,200 |
| 10:57 AM | $148.71 | Down $ -0.01 | $148.71 | $148.65 | 700 |
| 10:56 AM | $148.72 | Up $0.13 | $148.72 | $148.62 | 2,400 |
| 10:55 AM | $148.59 | Down $ -0.03 | $148.67 | $148.55 | 1,300 |
| 10:54 AM | $148.62 | Down $ -0.04 | $148.70 | $148.62 | 900 |
| 10:53 AM | $148.66 | Up $0.01 | $148.74 | $148.66 | 1,100 |
| 10:52 AM | $148.65 | Up $0.07 | $148.67 | $148.62 | 600 |
| 10:51 AM | $148.58 | Down $ -0.08 | $148.67 | $148.56 | 1,000 |
| 10:50 AM | $148.66 | Up $0.07 | $148.71 | $148.58 | 1,200 |
| 10:49 AM | $148.59 | Down $ -0.11 | $148.61 | $148.59 | 400 |
| 10:48 AM | $148.70 | Down $ -0.02 | $148.75 | $148.69 | 400 |
| 10:47 AM | $148.72 | Up $0.17 | $148.72 | $148.50 | 2,700 |
| 10:46 AM | $148.55 | Up $0.18 | $148.59 | $148.41 | 3,200 |
| 10:45 AM | $148.37 | Up $0.02 | $148.40 | $148.37 | 600 |
| 10:44 AM | $148.35 | Down $ -0.08 | $148.38 | $148.35 | 600 |
| 10:43 AM | $148.43 | Up $0.08 | $148.43 | $148.40 | 400 |
| 10:42 AM | $148.35 | Down $ -0.04 | $148.39 | $148.30 | 1,300 |
| 10:41 AM | $148.39 | Up $0.05 | $148.45 | $148.39 | 1,200 |
| 10:40 AM | $148.34 | Up $0.04 | $148.34 | $148.17 | 1,500 |
| 10:39 AM | $148.30 | Up $0.09 | $148.30 | $148.18 | 700 |
| 10:38 AM | $148.21 | Down $ -0.11 | $148.36 | $148.21 | 600 |
| 10:37 AM | $148.32 | Up $0.17 | $148.32 | $148.20 | 800 |
| 10:36 AM | $148.15 | Down $ -0.28 | $148.45 | $148.15 | 1,600 |
| 10:35 AM | $148.43 | Up $0.00 | $148.54 | $148.43 | 1,000 |
| 10:34 AM | $148.43 | Up $0.00 | $148.51 | $148.32 | 1,700 |
| 10:33 AM | $148.43 | Up $0.02 | $148.52 | $148.43 | 500 |
| 10:32 AM | $148.41 | Down $ -0.07 | $148.54 | $148.41 | 1,400 |
| 10:31 AM | $148.48 | Up $0.27 | $148.48 | $148.33 | 1,100 |
| 10:30 AM | $148.21 | Down $ -0.13 | $148.37 | $148.20 | 1,000 |
| 10:29 AM | $148.34 | Up $0.15 | $148.44 | $148.24 | 1,900 |
| 10:28 AM | $148.19 | Down $ -0.16 | $148.47 | $148.19 | 1,900 |
| 10:27 AM | $148.35 | Down $ -0.12 | $148.43 | $148.35 | 600 |
| 10:26 AM | $148.47 | Down $ -0.01 | $148.56 | $148.43 | 1,300 |
| 10:25 AM | $148.48 | Down $ -0.08 | $148.68 | $148.48 | 1,700 |
| 10:24 AM | $148.56 | Down $ -0.12 | $148.65 | $148.55 | 1,000 |
| 10:23 AM | $148.68 | Up $0.17 | $148.71 | $148.60 | 2,000 |
| 10:22 AM | $148.51 | Up $0.21 | $148.55 | $148.39 | 900 |
| 10:21 AM | $148.30 | Up $0.02 | $148.33 | $148.17 | 3,000 |
| 10:20 AM | $148.28 | Up $0.07 | $148.38 | $148.21 | 2,600 |
| 10:19 AM | $148.21 | Down $ -0.17 | $148.32 | $148.21 | 1,300 |
| 10:18 AM | $148.38 | Up $0.15 | $148.38 | $148.22 | 900 |
| 10:17 AM | $148.23 | Up $0.11 | $148.23 | $148.01 | 3,500 |
| 10:16 AM | $148.12 | Up $0.00 | $148.24 | $148.10 | 2,100 |
| 10:15 AM | $148.12 | Down $ -0.07 | $148.31 | $148.10 | 3,100 |
| 10:14 AM | $148.19 | Down $ -0.11 | $148.37 | $148.12 | 2,000 |
| 10:13 AM | $148.30 | Up $0.02 | $148.45 | $148.30 | 2,100 |
| 10:12 AM | $148.28 | Up $0.41 | $148.28 | $147.90 | 2,900 |
| 10:11 AM | $147.87 | Up $0.24 | $147.87 | $147.69 | 1,200 |
| 10:10 AM | $147.63 | Up $0.19 | $147.63 | $147.43 | 2,000 |
| 10:09 AM | $147.44 | Down $ -0.19 | $147.60 | $147.41 | 2,200 |
| 10:08 AM | $147.63 | Down $ -0.14 | $147.80 | $147.62 | 2,300 |
| 10:07 AM | $147.77 | Down $ -0.05 | $147.82 | $147.64 | 2,900 |
| 10:06 AM | $147.82 | Down $ -0.05 | $147.87 | $147.75 | 1,100 |
| 10:05 AM | $147.87 | Down $ -0.18 | $148.18 | $147.87 | 2,300 |
| 10:04 AM | $148.05 | Up $0.06 | $148.08 | $147.80 | 2,700 |
| 10:03 AM | $147.99 | Down $ -0.04 | $148.08 | $147.94 | 5,900 |
| 10:02 AM | $148.03 | Down $ -0.32 | $148.32 | $148.03 | 1,800 |
| 10:01 AM | $148.35 | Up $0.02 | $148.47 | $148.32 | 1,200 |
| 10:00 AM | $148.33 | Down $ -0.21 | $148.60 | $148.33 | 4,600 |
| 09:59 AM | $148.54 | Down $ -0.13 | $148.63 | $148.46 | 1,400 |
| 09:58 AM | $148.67 | Down $ -0.24 | $148.87 | $148.65 | 1,900 |
| 09:57 AM | $148.91 | Up $0.23 | $148.99 | $148.69 | 2,000 |
| 09:56 AM | $148.68 | Down $ -0.06 | $148.74 | $148.64 | 1,000 |
| 09:55 AM | $148.74 | Down $ -0.11 | $148.87 | $148.74 | 1,700 |
| 09:54 AM | $148.85 | Up $0.10 | $148.94 | $148.70 | 1,900 |
| 09:53 AM | $148.75 | Down $ -0.11 | $148.88 | $148.55 | 3,000 |
| 09:52 AM | $148.86 | Down $ -0.14 | $149.05 | $148.86 | 2,600 |
| 09:51 AM | $149.00 | Up $0.13 | $149.02 | $148.83 | 2,700 |
| 09:50 AM | $148.87 | Up $0.33 | $148.87 | $148.49 | 1,700 |
| 09:49 AM | $148.54 | Down $ -0.01 | $148.58 | $148.39 | 4,300 |
| 09:48 AM | $148.55 | Down $ -0.34 | $148.88 | $148.55 | 1,900 |
| 09:47 AM | $148.89 | Down $ -0.21 | $149.14 | $148.89 | 1,800 |
| 09:46 AM | $149.10 | Up $0.22 | $149.12 | $148.75 | 4,900 |
| 09:45 AM | $148.88 | Down $ -0.07 | $149.06 | $148.84 | 1,800 |
| 09:44 AM | $148.95 | Up $0.00 | $148.95 | $148.80 | 2,600 |
| 09:43 AM | $148.95 | Down $ -0.28 | $149.13 | $148.83 | 2,600 |
| 09:42 AM | $149.23 | Down $ -0.02 | $149.23 | $149.10 | 3,000 |
| 09:41 AM | $149.25 | Up $0.21 | $149.34 | $149.03 | 2,300 |
| 09:40 AM | $149.04 | Up $0.06 | $149.05 | $148.82 | 3,600 |
| 09:39 AM | $148.98 | Down $ -0.20 | $149.01 | $148.98 | 1,100 |
| 09:38 AM | $149.18 | Down $ -0.36 | $149.49 | $149.18 | 600 |
| 09:37 AM | $149.54 | Up $0.04 | $149.70 | $149.41 | 2,300 |
| 09:36 AM | $149.50 | Up $0.73 | $149.57 | $148.64 | 3,900 |
| 09:35 AM | $148.77 | Down $ -0.07 | $148.93 | $148.71 | 1,600 |
| 09:34 AM | $148.84 | Down $ -0.31 | $149.25 | $148.83 | 1,400 |
| 09:33 AM | $149.15 | Down $ -0.50 | $149.62 | $149.15 | 6,800 |
| 09:32 AM | $149.65 | Down $ -0.08 | $149.66 | $149.51 | 1,200 |
| 09:31 AM | $149.73 | Down $ -0.07 | $149.81 | $149.42 | 4,100 |
| 09:30 AM | $149.80 | Down $ -1.08 | $150.00 | $149.70 | 787,400 |
| Previous close | $150.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/03/2025 | $148.81 | $149.44 | $149.57 | $147.98 | 729,100 |
| 13/03/2025 | $148.23 | $149.09 | $149.17 | $146.24 | 682,900 |
| 12/03/2025 | $145.22 | $144.06 | $146.00 | $143.93 | 1,140,200 |
| 11/03/2025 | $144.98 | $145.01 | $146.11 | $144.81 | 975,800 |
| 10/03/2025 | $140.20 | $141.50 | $141.83 | $138.50 | 940,100 |
| 07/03/2025 | $142.01 | $141.30 | $142.47 | $139.59 | 680,000 |
| 06/03/2025 | $139.99 | $140.60 | $141.35 | $139.10 | 664,500 |
| 05/03/2025 | $142.79 | $140.49 | $143.00 | $140.20 | 1,225,100 |
| 04/03/2025 | $138.72 | $137.38 | $140.35 | $136.89 | 639,400 |
| 03/03/2025 | $139.06 | $141.49 | $142.07 | $137.99 | 1,443,300 |
| 28/02/2025 | $139.37 | $136.36 | $139.56 | $135.89 | 2,430,500 |
| 27/02/2025 | $137.24 | $137.99 | $139.96 | $137.19 | 819,800 |
| 26/02/2025 | $141.06 | $140.56 | $141.50 | $140.14 | 548,500 |
| 25/02/2025 | $138.70 | $135.24 | $138.89 | $134.79 | 867,600 |
| 24/02/2025 | $139.06 | $137.18 | $139.80 | $137.08 | 580,300 |
| 21/02/2025 | $136.77 | $136.95 | $138.30 | $136.59 | 593,700 |
| 20/02/2025 | $138.92 | $140.02 | $141.05 | $138.67 | 1,288,600 |
| 19/02/2025 | $139.43 | $139.98 | $140.60 | $139.15 | 890,100 |
| 18/02/2025 | $137.94 | $137.08 | $138.93 | $135.65 | 1,265,400 |
| 14/02/2025 | $135.79 | $137.06 | $137.37 | $135.31 | 918,900 |
| 13/02/2025 | $143.03 | $142.33 | $143.09 | $141.25 | 570,400 |
| 12/02/2025 | $142.23 | $141.24 | $143.64 | $140.88 | 698,900 |
| 11/02/2025 | $140.51 | $142.12 | $142.26 | $140.43 | 531,600 |
| 10/02/2025 | $143.81 | $143.68 | $144.26 | $142.68 | 787,100 |
| 07/02/2025 | $140.48 | $141.78 | $142.23 | $140.44 | 476,400 |
Graphs are not available, please refer to the detailed table