Find a quote
AGNICO EAGLE MINES LIMITED
302.34 Up 11.92 (3.94 %)
Delayed : 2026/02/19 07:40:00
- Previous close $290.42
- Opening $295.21
- Today High $305.00
- Today Low $292.08
- Price Bid $301.46
- Price Ask $301.46
- 52 Weeks High $305.68
- 52 Weeks Low $132.96
- Size Bid 6
- Size Ask 6
- Volume 1,135,657
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $302.34 | Down $ -0.04 | $302.34 | $302.34 | 507,400 |
| 03:59 PM | $302.38 | Up $0.01 | $302.61 | $302.00 | 8,300 |
| 03:58 PM | $302.37 | Up $0.18 | $302.37 | $302.14 | 5,400 |
| 03:57 PM | $302.19 | Up $0.03 | $302.67 | $302.17 | 7,200 |
| 03:56 PM | $302.16 | Down $ -0.30 | $302.22 | $301.98 | 6,300 |
| 03:55 PM | $302.46 | Up $0.10 | $302.48 | $301.94 | 8,100 |
| 03:54 PM | $302.36 | Up $0.09 | $302.36 | $302.23 | 1,200 |
| 03:53 PM | $302.27 | Down $ -0.26 | $302.69 | $302.27 | 3,900 |
| 03:52 PM | $302.53 | Down $ -0.07 | $302.77 | $302.52 | 1,900 |
| 03:51 PM | $302.60 | Down $ -0.21 | $302.95 | $302.60 | 4,700 |
| 03:50 PM | $302.81 | Up $0.75 | $302.83 | $302.08 | 7,000 |
| 03:49 PM | $302.06 | Up $0.32 | $302.17 | $301.73 | 900 |
| 03:48 PM | $301.74 | Down $ -0.39 | $302.11 | $301.71 | 4,500 |
| 03:47 PM | $302.13 | Up $0.26 | $302.13 | $301.77 | 3,800 |
| 03:46 PM | $301.87 | Up $0.07 | $301.87 | $301.87 | 100 |
| 03:45 PM | $301.80 | Down $ -0.16 | $301.80 | $301.64 | 1,500 |
| 03:44 PM | $301.96 | Up $0.19 | $301.96 | $301.82 | 200 |
| 03:42 PM | $301.78 | Down $ -0.05 | $301.78 | $301.59 | 1,200 |
| 03:42 PM | $301.78 | Up $0.00 | $301.78 | $301.59 | 0 |
| 03:41 PM | $301.82 | Up $0.00 | $302.00 | $301.82 | 3,100 |
| 03:40 PM | $301.82 | Down $ -0.14 | $302.00 | $301.82 | 2,100 |
| 03:39 PM | $301.96 | Up $0.15 | $301.96 | $301.71 | 500 |
| 03:38 PM | $301.81 | Up $0.07 | $301.81 | $301.60 | 1,400 |
| 03:37 PM | $301.74 | Up $0.16 | $301.74 | $301.59 | 500 |
| 03:36 PM | $301.58 | Up $0.18 | $301.58 | $301.29 | 900 |
| 03:35 PM | $301.40 | Up $0.25 | $301.40 | $301.20 | 1,300 |
| 03:34 PM | $301.15 | Up $0.35 | $301.15 | $300.92 | 800 |
| 03:33 PM | $300.80 | Up $0.07 | $300.87 | $300.79 | 400 |
| 03:32 PM | $300.73 | Up $0.11 | $301.01 | $300.73 | 3,000 |
| 03:30 PM | $300.62 | Up $0.08 | $300.62 | $300.00 | 4,000 |
| 03:30 PM | $300.62 | Up $0.00 | $300.62 | $300.00 | 0 |
| 03:29 PM | $300.54 | Up $0.03 | $300.54 | $300.50 | 500 |
| 03:28 PM | $300.51 | Down $ -0.01 | $300.63 | $300.51 | 1,400 |
| 03:27 PM | $300.52 | Down $ -0.13 | $300.65 | $300.52 | 900 |
| 03:26 PM | $300.65 | Up $0.21 | $300.65 | $300.37 | 2,100 |
| 03:25 PM | $300.44 | Down $ -0.02 | $300.50 | $300.44 | 800 |
| 03:23 PM | $300.46 | Up $0.26 | $300.46 | $300.36 | 600 |
| 03:23 PM | $300.46 | Up $0.00 | $300.46 | $300.36 | 0 |
| 03:22 PM | $300.20 | Down $ -0.30 | $300.35 | $300.19 | 1,300 |
| 03:21 PM | $300.50 | Up $0.17 | $300.50 | $300.49 | 400 |
| 03:20 PM | $300.33 | Down $ -0.29 | $300.37 | $300.33 | 700 |
| 03:19 PM | $300.62 | Up $0.21 | $300.70 | $300.46 | 5,200 |
| 03:18 PM | $300.41 | Down $ -0.08 | $300.46 | $300.41 | 700 |
| 03:17 PM | $300.49 | Up $0.00 | $300.49 | $300.27 | 1,100 |
| 03:15 PM | $300.49 | Down $ -0.16 | $300.63 | $300.49 | 800 |
| 03:15 PM | $300.49 | Up $0.00 | $300.63 | $300.49 | 0 |
| 03:14 PM | $300.65 | Down $ -0.03 | $300.91 | $300.65 | 3,500 |
| 03:13 PM | $300.68 | Up $0.14 | $300.68 | $300.49 | 300 |
| 03:12 PM | $300.54 | Up $0.14 | $300.60 | $300.54 | 600 |
| 03:11 PM | $300.40 | Down $ -0.48 | $301.03 | $300.40 | 1,300 |
| 03:10 PM | $300.88 | Down $ -0.11 | $301.01 | $300.83 | 1,200 |
| 03:09 PM | $300.99 | Down $ -0.01 | $300.99 | $300.99 | 100 |
| 03:08 PM | $301.00 | Down $ -0.50 | $301.18 | $301.00 | 1,300 |
| 03:07 PM | $301.50 | Up $0.13 | $301.50 | $301.21 | 1,200 |
| 03:06 PM | $301.37 | Down $ -0.21 | $301.67 | $301.37 | 1,500 |
| 03:05 PM | $301.58 | Up $0.15 | $301.58 | $301.43 | 600 |
| 03:04 PM | $301.43 | Up $0.30 | $301.43 | $301.38 | 400 |
| 03:03 PM | $301.13 | Down $ -0.17 | $301.28 | $301.13 | 1,300 |
| 03:02 PM | $301.30 | Up $0.18 | $301.30 | $301.14 | 300 |
| 03:01 PM | $301.12 | Up $0.11 | $301.12 | $300.77 | 2,200 |
| 03:00 PM | $301.01 | Up $0.22 | $301.01 | $300.71 | 500 |
| 02:59 PM | $300.79 | Up $0.07 | $300.79 | $300.66 | 1,100 |
| 02:58 PM | $300.72 | Up $0.32 | $300.93 | $300.57 | 800 |
| 02:57 PM | $300.40 | Down $ -0.28 | $300.40 | $300.40 | 200 |
| 02:55 PM | $300.68 | Down $ -0.16 | $300.79 | $300.37 | 1,900 |
| 02:55 PM | $300.68 | Up $0.00 | $300.79 | $300.37 | 0 |
| 02:54 PM | $300.84 | Up $0.10 | $300.84 | $300.84 | 100 |
| 02:53 PM | $300.74 | Down $ -0.31 | $301.18 | $300.74 | 900 |
| 02:52 PM | $301.05 | Down $ -0.35 | $301.33 | $300.75 | 3,500 |
| 02:50 PM | $301.40 | Down $ -0.36 | $301.42 | $301.40 | 500 |
| 02:50 PM | $301.40 | Up $0.00 | $301.42 | $301.40 | 0 |
| 02:49 PM | $301.76 | Up $0.01 | $301.76 | $301.47 | 500 |
| 02:48 PM | $301.75 | Down $ -0.25 | $301.86 | $301.75 | 400 |
| 02:47 PM | $302.00 | Up $0.24 | $302.00 | $301.91 | 400 |
| 02:46 PM | $301.76 | Down $ -0.32 | $302.09 | $301.76 | 1,400 |
| 02:45 PM | $302.08 | Up $0.13 | $302.08 | $301.82 | 600 |
| 02:44 PM | $301.95 | Up $0.12 | $301.95 | $301.95 | 100 |
| 02:43 PM | $301.83 | Down $ -0.08 | $301.83 | $301.74 | 1,100 |
| 02:42 PM | $301.91 | Down $ -0.49 | $302.46 | $301.91 | 1,800 |
| 02:40 PM | $302.40 | Down $ -0.10 | $302.65 | $302.40 | 1,200 |
| 02:40 PM | $302.40 | Up $0.00 | $302.65 | $302.40 | 0 |
| 02:39 PM | $302.50 | Up $0.16 | $302.50 | $302.26 | 900 |
| 02:37 PM | $302.34 | Up $0.27 | $302.34 | $301.87 | 800 |
| 02:37 PM | $302.34 | Up $0.00 | $302.34 | $301.87 | 0 |
| 02:36 PM | $302.07 | Down $ -0.12 | $302.12 | $301.83 | 1,800 |
| 02:35 PM | $302.19 | Up $0.07 | $302.19 | $301.95 | 1,100 |
| 02:34 PM | $302.12 | Up $0.32 | $302.20 | $301.75 | 1,600 |
| 02:33 PM | $301.79 | Down $ -0.07 | $301.89 | $301.79 | 700 |
| 02:32 PM | $301.86 | Up $0.51 | $301.86 | $301.48 | 600 |
| 02:31 PM | $301.35 | Down $ -0.50 | $301.96 | $301.35 | 700 |
| 02:30 PM | $301.85 | Down $ -0.35 | $302.04 | $301.50 | 2,800 |
| 02:29 PM | $302.20 | Up $0.14 | $302.21 | $302.00 | 400 |
| 02:28 PM | $302.06 | Up $0.20 | $302.06 | $301.92 | 800 |
| 02:27 PM | $301.86 | Down $ -0.22 | $302.30 | $301.39 | 3,700 |
| 02:26 PM | $302.09 | Down $ -0.05 | $302.16 | $302.09 | 900 |
| 02:25 PM | $302.13 | Up $0.28 | $302.13 | $301.88 | 700 |
| 02:24 PM | $301.85 | Up $0.26 | $301.85 | $301.52 | 200 |
| 02:23 PM | $301.59 | Up $0.58 | $301.59 | $301.07 | 1,800 |
| 02:22 PM | $301.01 | Down $ -0.41 | $301.63 | $300.99 | 9,600 |
| 02:21 PM | $301.41 | Down $ -0.35 | $301.51 | $301.41 | 1,000 |
| 02:19 PM | $301.76 | Down $ -0.16 | $301.76 | $301.53 | 2,300 |
| 02:19 PM | $301.76 | Up $0.00 | $301.76 | $301.53 | 0 |
| 02:18 PM | $301.92 | Up $0.25 | $301.92 | $301.87 | 200 |
| 02:17 PM | $301.67 | Down $ -0.54 | $302.20 | $301.67 | 1,400 |
| 02:16 PM | $302.21 | Down $ -0.16 | $302.50 | $302.21 | 700 |
| 02:15 PM | $302.37 | Down $ -0.14 | $302.54 | $302.37 | 300 |
| 02:14 PM | $302.51 | Down $ -0.25 | $302.85 | $302.41 | 1,500 |
| 02:13 PM | $302.76 | Up $0.11 | $302.76 | $302.63 | 500 |
| 02:12 PM | $302.65 | Down $ -0.29 | $302.66 | $302.65 | 700 |
| 02:11 PM | $302.94 | Up $0.52 | $302.94 | $302.65 | 700 |
| 02:10 PM | $302.42 | Down $ -0.06 | $302.42 | $302.42 | 100 |
| 02:09 PM | $302.48 | Down $ -0.01 | $302.52 | $302.48 | 1,000 |
| 02:08 PM | $302.49 | Down $ -0.30 | $302.49 | $302.38 | 400 |
| 02:07 PM | $302.79 | Up $0.15 | $302.79 | $302.74 | 800 |
| 02:06 PM | $302.64 | Up $0.16 | $302.64 | $302.62 | 800 |
| 02:05 PM | $302.48 | Down $ -0.23 | $302.74 | $302.48 | 1,300 |
| 02:04 PM | $302.71 | Down $ -0.02 | $302.94 | $302.71 | 800 |
| 02:02 PM | $302.73 | Down $ -0.08 | $302.80 | $302.73 | 600 |
| 02:02 PM | $302.73 | Up $0.00 | $302.80 | $302.73 | 0 |
| 02:01 PM | $302.81 | Up $0.41 | $302.82 | $302.49 | 600 |
| 02:00 PM | $302.40 | Down $ -0.11 | $302.48 | $302.22 | 600 |
| 01:59 PM | $302.51 | Down $ -0.01 | $302.67 | $302.49 | 400 |
| 01:58 PM | $302.52 | Down $ -0.02 | $302.52 | $301.90 | 8,300 |
| 01:57 PM | $302.54 | Down $ -0.02 | $302.56 | $302.47 | 600 |
| 01:56 PM | $302.56 | Down $ -0.20 | $302.56 | $302.56 | 100 |
| 01:55 PM | $302.76 | Down $ -0.36 | $302.96 | $302.76 | 2,300 |
| 01:54 PM | $303.12 | Up $0.12 | $303.12 | $302.98 | 2,300 |
| 01:53 PM | $303.00 | Up $0.34 | $303.00 | $302.64 | 2,100 |
| 01:52 PM | $302.66 | Down $ -0.10 | $302.66 | $302.66 | 100 |
| 01:51 PM | $302.76 | Down $ -0.03 | $302.98 | $302.76 | 600 |
| 01:50 PM | $302.79 | Down $ -0.09 | $302.79 | $302.48 | 500 |
| 01:48 PM | $302.88 | Up $0.02 | $303.10 | $302.88 | 200 |
| 01:48 PM | $302.88 | Up $0.00 | $303.10 | $302.88 | 0 |
| 01:47 PM | $302.86 | Down $ -0.04 | $302.86 | $302.86 | 100 |
| 01:46 PM | $302.90 | Up $0.14 | $303.13 | $302.90 | 1,100 |
| 01:45 PM | $302.76 | Up $0.26 | $302.76 | $302.76 | 100 |
| 01:44 PM | $302.50 | Up $0.05 | $302.65 | $302.50 | 1,500 |
| 01:42 PM | $302.45 | Down $ -0.55 | $302.86 | $302.45 | 800 |
| 01:42 PM | $302.45 | Up $0.00 | $302.86 | $302.45 | 0 |
| 01:41 PM | $303.00 | Up $0.11 | $303.00 | $303.00 | 200 |
| 01:39 PM | $302.89 | Up $0.15 | $302.89 | $302.89 | 200 |
| 01:39 PM | $302.89 | Up $0.00 | $302.89 | $302.89 | 0 |
| 01:38 PM | $302.74 | Down $ -0.33 | $302.90 | $302.65 | 1,100 |
| 01:37 PM | $303.07 | Down $ -0.29 | $303.29 | $303.07 | 500 |
| 01:36 PM | $303.36 | Up $0.38 | $303.36 | $303.00 | 1,100 |
| 01:35 PM | $302.98 | Up $0.15 | $302.98 | $302.69 | 1,400 |
| 01:34 PM | $302.83 | Up $0.35 | $302.84 | $302.49 | 500 |
| 01:33 PM | $302.48 | Up $0.01 | $302.49 | $302.48 | 600 |
| 01:32 PM | $302.47 | Down $ -0.22 | $302.63 | $302.39 | 2,300 |
| 01:31 PM | $302.69 | Up $0.21 | $302.69 | $302.45 | 500 |
| 01:30 PM | $302.48 | Up $0.23 | $302.65 | $302.30 | 800 |
| 01:29 PM | $302.25 | Up $0.34 | $302.25 | $302.02 | 1,300 |
| 01:28 PM | $301.91 | Down $ -0.28 | $301.91 | $301.91 | 100 |
| 01:27 PM | $302.19 | Down $ -0.36 | $302.55 | $301.60 | 6,500 |
| 01:26 PM | $302.55 | Down $ -0.05 | $302.55 | $302.55 | 300 |
| 01:25 PM | $302.60 | Down $ -0.17 | $302.60 | $302.60 | 200 |
| 01:24 PM | $302.77 | Down $ -0.16 | $303.00 | $302.77 | 800 |
| 01:23 PM | $302.93 | Down $ -0.13 | $303.19 | $302.93 | 1,300 |
| 01:22 PM | $303.06 | Down $ -0.37 | $303.37 | $303.06 | 1,100 |
| 01:21 PM | $303.43 | Up $0.44 | $303.43 | $303.06 | 800 |
| 01:20 PM | $302.99 | Up $0.06 | $302.99 | $302.99 | 100 |
| 01:19 PM | $302.93 | Down $ -0.10 | $303.18 | $302.93 | 1,800 |
| 01:18 PM | $303.03 | Up $0.04 | $303.03 | $303.02 | 700 |
| 01:17 PM | $302.99 | Up $0.05 | $303.18 | $302.99 | 1,400 |
| 01:16 PM | $302.94 | Down $ -0.09 | $303.06 | $302.94 | 700 |
| 01:15 PM | $303.03 | Down $ -0.12 | $303.03 | $303.03 | 100 |
| 01:14 PM | $303.15 | Down $ -0.23 | $303.15 | $303.15 | 1,000 |
| 01:13 PM | $303.37 | Down $ -0.10 | $303.45 | $303.37 | 400 |
| 01:12 PM | $303.47 | Down $ -0.02 | $303.47 | $303.47 | 100 |
| 01:11 PM | $303.49 | Down $ -0.34 | $303.83 | $303.49 | 1,800 |
| 01:10 PM | $303.83 | Up $0.02 | $303.83 | $303.83 | 100 |
| 01:09 PM | $303.81 | Up $0.29 | $303.81 | $303.51 | 500 |
| 01:08 PM | $303.52 | Down $ -0.09 | $303.63 | $303.52 | 1,000 |
| 01:07 PM | $303.61 | Up $0.40 | $303.61 | $303.35 | 1,500 |
| 01:05 PM | $303.21 | Down $ -0.02 | $303.21 | $303.21 | 100 |
| 01:05 PM | $303.21 | Up $0.00 | $303.21 | $303.21 | 0 |
| 01:04 PM | $303.23 | Down $ -0.22 | $303.48 | $303.23 | 1,300 |
| 01:03 PM | $303.45 | Up $0.01 | $303.45 | $303.45 | 100 |
| 01:02 PM | $303.44 | Up $0.25 | $303.44 | $303.19 | 700 |
| 01:01 PM | $303.19 | Up $0.31 | $303.19 | $303.00 | 1,100 |
| 12:58 PM | $302.88 | Down $ -0.04 | $302.99 | $302.88 | 1,000 |
| 12:58 PM | $302.88 | Up $0.00 | $302.99 | $302.88 | 0 |
| 12:58 PM | $302.88 | Up $0.00 | $302.99 | $302.88 | 0 |
| 12:56 PM | $302.92 | Up $0.07 | $303.07 | $302.92 | 700 |
| 12:56 PM | $302.92 | Up $0.00 | $303.07 | $302.92 | 0 |
| 12:55 PM | $302.85 | Down $ -0.12 | $303.00 | $302.84 | 1,000 |
| 12:54 PM | $302.97 | Up $0.14 | $302.97 | $302.87 | 900 |
| 12:53 PM | $302.83 | Up $0.03 | $302.83 | $302.83 | 200 |
| 12:51 PM | $302.80 | Down $ -0.19 | $302.80 | $302.60 | 1,000 |
| 12:51 PM | $302.80 | Up $0.00 | $302.80 | $302.60 | 0 |
| 12:50 PM | $302.99 | Down $ -0.21 | $303.06 | $302.99 | 600 |
| 12:49 PM | $303.20 | Up $0.05 | $303.20 | $303.20 | 100 |
| 12:47 PM | $303.15 | Down $ -0.20 | $303.55 | $303.15 | 2,400 |
| 12:47 PM | $303.15 | Up $0.00 | $303.55 | $303.15 | 0 |
| 12:46 PM | $303.35 | Up $0.12 | $303.41 | $303.10 | 700 |
| 12:45 PM | $303.23 | Down $ -0.14 | $303.45 | $303.23 | 1,000 |
| 12:43 PM | $303.37 | Down $ -0.17 | $303.50 | $303.37 | 200 |
| 12:43 PM | $303.37 | Up $0.00 | $303.50 | $303.37 | 0 |
| 12:41 PM | $303.54 | Up $0.21 | $303.54 | $303.54 | 100 |
| 12:41 PM | $303.54 | Up $0.00 | $303.54 | $303.54 | 0 |
| 12:40 PM | $303.33 | Down $ -0.27 | $303.33 | $303.33 | 100 |
| 12:39 PM | $303.60 | Down $ -0.12 | $303.60 | $303.28 | 700 |
| 12:38 PM | $303.72 | Down $ -0.05 | $303.78 | $303.72 | 500 |
| 12:37 PM | $303.77 | Down $ -0.19 | $303.90 | $303.77 | 1,200 |
| 12:36 PM | $303.96 | Up $0.04 | $303.96 | $303.96 | 400 |
| 12:35 PM | $303.92 | Up $0.19 | $303.94 | $303.91 | 700 |
| 12:34 PM | $303.73 | Down $ -0.31 | $303.73 | $303.64 | 1,300 |
| 12:32 PM | $304.04 | Down $ -0.06 | $304.04 | $303.74 | 900 |
| 12:32 PM | $304.04 | Up $0.00 | $304.04 | $303.74 | 0 |
| 12:31 PM | $304.10 | Up $0.43 | $304.10 | $303.78 | 600 |
| 12:30 PM | $303.67 | Up $0.48 | $303.67 | $303.25 | 3,000 |
| 12:29 PM | $303.19 | Up $0.07 | $303.19 | $303.19 | 100 |
| 12:28 PM | $303.12 | Down $ -0.07 | $303.14 | $303.12 | 300 |
| 12:27 PM | $303.19 | Up $0.04 | $303.53 | $303.19 | 4,100 |
| 12:26 PM | $303.15 | Down $ -0.41 | $303.34 | $303.15 | 1,900 |
| 12:25 PM | $303.56 | Down $ -0.46 | $303.56 | $303.33 | 1,100 |
| 12:23 PM | $304.02 | Up $0.15 | $304.02 | $303.96 | 200 |
| 12:23 PM | $304.02 | Up $0.00 | $304.02 | $303.96 | 0 |
| 12:22 PM | $303.87 | Up $0.13 | $304.00 | $303.72 | 2,500 |
| 12:21 PM | $303.74 | Up $0.02 | $303.86 | $303.74 | 400 |
| 12:20 PM | $303.72 | Up $0.07 | $303.72 | $303.60 | 600 |
| 12:19 PM | $303.65 | Up $0.10 | $303.66 | $303.45 | 1,700 |
| 12:18 PM | $303.55 | Up $0.17 | $303.55 | $303.33 | 1,300 |
| 12:17 PM | $303.38 | Up $0.32 | $303.38 | $303.13 | 700 |
| 12:16 PM | $303.06 | Up $0.37 | $303.06 | $302.76 | 1,400 |
| 12:15 PM | $302.69 | Down $ -0.09 | $302.90 | $302.65 | 3,100 |
| 12:14 PM | $302.78 | Up $0.07 | $302.90 | $302.68 | 2,600 |
| 12:13 PM | $302.71 | Up $0.19 | $302.71 | $302.71 | 200 |
| 12:12 PM | $302.52 | Down $ -0.26 | $302.78 | $302.52 | 800 |
| 12:11 PM | $302.78 | Down $ -0.31 | $302.96 | $302.78 | 500 |
| 12:08 PM | $303.09 | Down $ -0.04 | $303.09 | $302.84 | 1,400 |
| 12:08 PM | $303.09 | Up $0.00 | $303.09 | $302.84 | 0 |
| 12:08 PM | $303.09 | Up $0.00 | $303.09 | $302.84 | 0 |
| 12:07 PM | $303.13 | Up $0.20 | $303.13 | $302.84 | 1,900 |
| 12:06 PM | $302.93 | Up $0.07 | $302.93 | $302.79 | 800 |
| 12:05 PM | $302.86 | Up $0.30 | $302.87 | $302.77 | 400 |
| 12:04 PM | $302.56 | Down $ -0.05 | $302.56 | $302.56 | 100 |
| 12:03 PM | $302.61 | Down $ -0.06 | $302.61 | $302.35 | 800 |
| 12:02 PM | $302.66 | Up $0.40 | $302.66 | $302.17 | 1,500 |
| 12:01 PM | $302.27 | Down $0.00 | $302.56 | $302.27 | 300 |
| 12:00 PM | $302.27 | Down $ -0.53 | $302.79 | $302.27 | 1,000 |
| 11:59 AM | $302.80 | Down $ -0.39 | $303.45 | $302.80 | 2,000 |
| 11:58 AM | $303.19 | Down $ -0.14 | $303.20 | $303.19 | 200 |
| 11:57 AM | $303.33 | Up $0.12 | $303.33 | $303.33 | 100 |
| 11:56 AM | $303.21 | Down $ -0.44 | $303.41 | $303.21 | 300 |
| 11:55 AM | $303.65 | Up $0.27 | $303.65 | $303.27 | 700 |
| 11:54 AM | $303.38 | Up $0.20 | $303.38 | $303.06 | 900 |
| 11:52 AM | $303.18 | Down $ -0.43 | $303.76 | $303.18 | 2,600 |
| 11:52 AM | $303.18 | Up $0.00 | $303.76 | $303.18 | 0 |
| 11:51 AM | $303.61 | Down $ -0.08 | $303.80 | $303.54 | 500 |
| 11:50 AM | $303.69 | Up $0.28 | $303.69 | $303.40 | 900 |
| 11:49 AM | $303.41 | Down $ -0.34 | $303.72 | $303.41 | 800 |
| 11:48 AM | $303.75 | Down $ -0.17 | $303.75 | $303.74 | 600 |
| 11:47 AM | $303.92 | Up $0.11 | $303.94 | $303.79 | 900 |
| 11:46 AM | $303.81 | Down $ -0.02 | $304.00 | $303.75 | 900 |
| 11:45 AM | $303.83 | Down $ -0.29 | $303.93 | $303.83 | 500 |
| 11:44 AM | $304.12 | Up $0.28 | $304.12 | $303.87 | 700 |
| 11:43 AM | $303.84 | Down $ -0.62 | $304.26 | $303.84 | 600 |
| 11:42 AM | $304.46 | Down $ -0.02 | $304.46 | $304.46 | 100 |
| 11:41 AM | $304.48 | Down $ -0.29 | $304.72 | $304.48 | 1,600 |
| 11:40 AM | $304.78 | Up $0.01 | $304.86 | $304.67 | 2,500 |
| 11:39 AM | $304.77 | Up $0.25 | $304.77 | $304.66 | 2,100 |
| 11:38 AM | $304.51 | Down $ -0.06 | $304.65 | $304.51 | 900 |
| 11:37 AM | $304.57 | Down $ -0.18 | $304.59 | $304.57 | 300 |
| 11:35 AM | $304.75 | Up $0.33 | $304.75 | $304.59 | 300 |
| 11:35 AM | $304.75 | Up $0.00 | $304.75 | $304.59 | 0 |
| 11:34 AM | $304.42 | Down $ -0.26 | $304.77 | $304.42 | 600 |
| 11:33 AM | $304.68 | Down $ -0.16 | $304.69 | $304.47 | 800 |
| 11:32 AM | $304.84 | Up $0.04 | $304.84 | $304.53 | 300 |
| 11:31 AM | $304.80 | Up $0.09 | $304.81 | $304.50 | 1,300 |
| 11:29 AM | $304.71 | Up $0.20 | $304.71 | $304.32 | 2,300 |
| 11:29 AM | $304.71 | Up $0.00 | $304.71 | $304.32 | 0 |
| 11:28 AM | $304.51 | Up $0.11 | $304.62 | $304.40 | 1,000 |
| 11:27 AM | $304.40 | Down $ -0.06 | $304.56 | $304.40 | 1,500 |
| 11:26 AM | $304.46 | Up $0.00 | $304.56 | $304.46 | 600 |
| 11:25 AM | $304.46 | Up $0.47 | $304.46 | $304.37 | 400 |
| 11:24 AM | $303.99 | Down $ -0.11 | $304.32 | $303.99 | 2,000 |
| 11:23 AM | $304.10 | Down $ -0.05 | $304.15 | $303.94 | 2,300 |
| 11:22 AM | $304.15 | Down $ -0.39 | $304.71 | $304.15 | 6,700 |
| 11:21 AM | $304.54 | Down $ -0.24 | $304.61 | $304.53 | 600 |
| 11:20 AM | $304.78 | Down $ -0.06 | $304.84 | $304.63 | 2,300 |
| 11:19 AM | $304.84 | Up $0.06 | $304.84 | $304.74 | 900 |
| 11:18 AM | $304.78 | Down $ -0.07 | $304.87 | $304.78 | 1,800 |
| 11:17 AM | $304.85 | Up $0.29 | $305.00 | $304.67 | 23,100 |
| 11:16 AM | $304.56 | Up $0.16 | $304.60 | $304.40 | 1,700 |
| 11:15 AM | $304.40 | Up $0.15 | $304.47 | $304.30 | 1,100 |
| 11:14 AM | $304.25 | Up $0.25 | $304.25 | $304.08 | 1,200 |
| 11:13 AM | $304.00 | Down $ -0.06 | $304.07 | $303.88 | 1,000 |
| 11:12 AM | $304.06 | Down $ -0.09 | $304.42 | $304.06 | 1,100 |
| 11:10 AM | $304.15 | Down $ -0.08 | $304.25 | $303.99 | 2,000 |
| 11:10 AM | $304.15 | Up $0.00 | $304.25 | $303.99 | 0 |
| 11:09 AM | $304.23 | Up $0.30 | $304.23 | $304.00 | 600 |
| 11:08 AM | $303.93 | Down $ -0.32 | $304.15 | $303.93 | 900 |
| 11:07 AM | $304.25 | Up $0.31 | $304.25 | $303.90 | 1,800 |
| 11:06 AM | $303.94 | Down $ -0.12 | $304.03 | $303.94 | 600 |
| 11:05 AM | $304.06 | Up $0.28 | $304.23 | $303.93 | 1,900 |
| 11:04 AM | $303.78 | Down $ -0.22 | $304.14 | $303.78 | 2,100 |
| 11:03 AM | $304.00 | Up $0.11 | $304.00 | $303.98 | 500 |
| 11:02 AM | $303.89 | Up $0.62 | $303.89 | $303.10 | 3,000 |
| 11:01 AM | $303.27 | Up $0.11 | $303.32 | $303.00 | 1,400 |
| 11:00 AM | $303.16 | Up $0.33 | $303.17 | $302.94 | 2,800 |
| 10:59 AM | $302.83 | Up $0.04 | $303.15 | $302.83 | 700 |
| 10:58 AM | $302.79 | Down $ -0.52 | $303.17 | $302.79 | 700 |
| 10:57 AM | $303.31 | Down $ -0.24 | $303.55 | $303.31 | 4,800 |
| 10:56 AM | $303.55 | Down $ -0.20 | $303.59 | $303.55 | 600 |
| 10:55 AM | $303.75 | Down $ -0.21 | $303.97 | $303.75 | 1,700 |
| 10:54 AM | $303.96 | Up $0.09 | $303.96 | $303.86 | 300 |
| 10:53 AM | $303.87 | Down $ -0.16 | $303.99 | $303.67 | 3,500 |
| 10:52 AM | $304.03 | Up $0.23 | $304.23 | $303.97 | 3,000 |
| 10:51 AM | $303.80 | Up $0.11 | $304.00 | $303.69 | 3,500 |
| 10:50 AM | $303.69 | Up $0.00 | $303.69 | $303.69 | 200 |
| 10:49 AM | $303.69 | Up $0.22 | $303.69 | $303.39 | 1,100 |
| 10:48 AM | $303.47 | Up $0.48 | $303.96 | $303.11 | 5,100 |
| 10:46 AM | $302.99 | Down $ -0.01 | $303.00 | $302.82 | 1,200 |
| 10:46 AM | $302.99 | Up $0.00 | $303.00 | $302.82 | 0 |
| 10:45 AM | $303.00 | Down $ -0.25 | $303.00 | $302.76 | 6,700 |
| 10:44 AM | $303.25 | Up $0.45 | $303.25 | $302.76 | 6,000 |
| 10:43 AM | $302.80 | Up $0.36 | $302.80 | $302.30 | 1,500 |
| 10:42 AM | $302.44 | Up $0.89 | $302.44 | $301.41 | 6,500 |
| 10:41 AM | $301.55 | Up $0.50 | $301.56 | $301.46 | 1,100 |
| 10:40 AM | $301.05 | Down $ -0.33 | $301.07 | $301.05 | 300 |
| 10:39 AM | $301.38 | Down $ -0.10 | $301.38 | $300.98 | 6,400 |
| 10:38 AM | $301.48 | Up $0.12 | $301.49 | $301.18 | 600 |
| 10:37 AM | $301.36 | Up $0.13 | $301.36 | $301.31 | 300 |
| 10:36 AM | $301.23 | Down $ -0.14 | $301.32 | $301.04 | 600 |
| 10:35 AM | $301.37 | Up $0.37 | $301.37 | $300.80 | 1,800 |
| 10:34 AM | $301.00 | Down $ -0.01 | $301.00 | $300.82 | 1,900 |
| 10:33 AM | $301.01 | Up $0.36 | $301.01 | $300.64 | 1,900 |
| 10:32 AM | $300.65 | Up $0.40 | $300.65 | $300.35 | 900 |
| 10:31 AM | $300.25 | Up $0.24 | $300.25 | $300.00 | 600 |
| 10:30 AM | $300.01 | Down $ -0.71 | $300.70 | $299.80 | 3,000 |
| 10:29 AM | $300.72 | Up $0.34 | $300.72 | $300.48 | 300 |
| 10:28 AM | $300.38 | Down $ -0.63 | $301.32 | $300.32 | 3,600 |
| 10:27 AM | $301.01 | Up $0.39 | $301.40 | $301.00 | 1,200 |
| 10:26 AM | $300.62 | Up $0.32 | $300.63 | $300.21 | 2,100 |
| 10:25 AM | $300.30 | Up $0.05 | $300.53 | $300.30 | 2,400 |
| 10:24 AM | $300.25 | Down $ -0.25 | $300.53 | $300.10 | 3,300 |
| 10:23 AM | $300.50 | Up $0.49 | $300.70 | $300.35 | 5,200 |
| 10:22 AM | $300.01 | Down $ -0.05 | $300.30 | $300.00 | 700 |
| 10:21 AM | $300.06 | Up $0.45 | $300.30 | $299.66 | 6,400 |
| 10:20 AM | $299.60 | Up $0.25 | $300.00 | $299.60 | 10,200 |
| 10:19 AM | $299.35 | Up $0.81 | $299.35 | $299.09 | 1,100 |
| 10:18 AM | $298.54 | Down $ -0.52 | $299.17 | $298.54 | 1,800 |
| 10:17 AM | $299.07 | Down $ -0.45 | $299.52 | $299.01 | 2,600 |
| 10:16 AM | $299.52 | Up $0.52 | $299.65 | $298.75 | 4,800 |
| 10:15 AM | $299.00 | Up $1.04 | $299.00 | $297.96 | 13,500 |
| 10:14 AM | $297.96 | Up $0.46 | $297.96 | $297.75 | 900 |
| 10:13 AM | $297.50 | Up $0.20 | $297.50 | $297.50 | 200 |
| 10:12 AM | $297.30 | Down $ -0.02 | $297.30 | $297.30 | 200 |
| 10:11 AM | $297.32 | Up $1.08 | $297.32 | $296.68 | 400 |
| 10:10 AM | $296.24 | Up $0.25 | $296.24 | $296.00 | 1,600 |
| 10:09 AM | $295.99 | Up $0.11 | $296.00 | $295.76 | 1,500 |
| 10:07 AM | $295.88 | Down $ -0.68 | $297.00 | $295.88 | 4,200 |
| 10:07 AM | $295.88 | Up $0.00 | $297.00 | $295.88 | 0 |
| 10:06 AM | $296.56 | Down $ -1.44 | $297.70 | $296.56 | 4,500 |
| 10:05 AM | $298.00 | Up $0.78 | $298.00 | $297.63 | 1,400 |
| 10:04 AM | $297.22 | Down $ -0.11 | $297.67 | $297.22 | 2,300 |
| 10:03 AM | $297.33 | Up $0.50 | $297.33 | $297.00 | 2,800 |
| 10:02 AM | $296.83 | Down $ -0.07 | $296.90 | $296.77 | 800 |
| 10:01 AM | $296.90 | Down $ -0.60 | $297.20 | $296.90 | 1,700 |
| 10:00 AM | $297.50 | Up $0.37 | $297.50 | $297.13 | 1,000 |
| 09:59 AM | $297.13 | Up $0.59 | $297.25 | $296.73 | 3,500 |
| 09:58 AM | $296.54 | Up $0.14 | $296.54 | $296.40 | 300 |
| 09:57 AM | $296.40 | Down $ -0.04 | $296.40 | $295.84 | 2,500 |
| 09:56 AM | $296.44 | Up $0.26 | $296.44 | $296.44 | 100 |
| 09:55 AM | $296.18 | Down $ -0.07 | $296.73 | $296.03 | 1,700 |
| 09:54 AM | $296.25 | Down $ -0.59 | $296.69 | $296.25 | 1,100 |
| 09:53 AM | $296.84 | Up $0.34 | $297.04 | $296.38 | 1,000 |
| 09:51 AM | $296.50 | Down $ -0.49 | $297.24 | $296.32 | 800 |
| 09:51 AM | $296.50 | Up $0.00 | $297.24 | $296.32 | 0 |
| 09:50 AM | $296.99 | Up $1.31 | $297.00 | $296.36 | 1,700 |
| 09:49 AM | $295.68 | Up $0.80 | $295.68 | $295.10 | 1,100 |
| 09:48 AM | $294.88 | Down $ -1.21 | $296.07 | $294.88 | 2,500 |
| 09:47 AM | $296.09 | Down $ -0.16 | $296.92 | $296.09 | 2,100 |
| 09:46 AM | $296.25 | Down $ -0.40 | $296.49 | $296.25 | 1,100 |
| 09:45 AM | $296.65 | Up $0.18 | $297.25 | $296.54 | 1,900 |
| 09:44 AM | $296.47 | Down $ -0.09 | $296.67 | $296.47 | 300 |
| 09:43 AM | $296.56 | Down $ -0.13 | $296.97 | $296.56 | 200 |
| 09:42 AM | $296.69 | Down $ -1.04 | $297.45 | $296.69 | 1,300 |
| 09:41 AM | $297.73 | Up $0.75 | $298.00 | $296.98 | 3,400 |
| 09:40 AM | $296.98 | Up $0.16 | $296.99 | $296.31 | 3,700 |
| 09:39 AM | $296.82 | Down $ -0.18 | $296.88 | $296.31 | 2,900 |
| 09:38 AM | $297.00 | Up $1.24 | $297.00 | $295.67 | 4,000 |
| 09:37 AM | $295.76 | Up $1.51 | $295.80 | $294.99 | 2,900 |
| 09:36 AM | $294.25 | Down $ -1.24 | $295.00 | $294.25 | 3,200 |
| 09:35 AM | $295.49 | Up $1.99 | $295.50 | $293.64 | 2,500 |
| 09:34 AM | $293.50 | Down $ -1.19 | $294.32 | $293.35 | 1,400 |
| 09:33 AM | $294.69 | Up $0.79 | $294.69 | $293.79 | 400 |
| 09:32 AM | $293.90 | Up $0.73 | $293.91 | $293.84 | 1,300 |
| 09:31 AM | $293.17 | Up $0.67 | $293.17 | $292.08 | 6,400 |
| 09:30 AM | $292.50 | Up $2.08 | $295.22 | $292.49 | 16,100 |
| Previous close | $290.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $302.34 | $302.68 | $304.10 | $300.00 | 797,600 |
| 17/02/2026 | $290.42 | $289.56 | $292.40 | $287.82 | 356,100 |
| 13/02/2026 | $295.07 | $293.02 | $295.50 | $292.08 | 571,600 |
| 12/02/2026 | $279.62 | $286.67 | $290.63 | $279.37 | 1,013,300 |
| 11/02/2026 | $294.65 | $292.04 | $294.94 | $290.36 | 1,287,700 |
| 10/02/2026 | $287.23 | $286.03 | $288.30 | $283.98 | 480,200 |
| 09/02/2026 | $284.42 | $279.55 | $285.20 | $277.00 | 510,400 |
| 06/02/2026 | $268.94 | $268.26 | $269.65 | $266.52 | 390,800 |
| 05/02/2026 | $259.39 | $261.78 | $262.89 | $259.24 | 765,100 |
| 04/02/2026 | $277.33 | $263.47 | $277.33 | $260.87 | 1,547,800 |
| 03/02/2026 | $268.89 | $268.14 | $269.35 | $261.36 | 600,700 |
| 02/02/2026 | $260.96 | $258.08 | $261.05 | $256.67 | 693,400 |
| 30/01/2026 | $258.84 | $266.46 | $266.70 | $256.47 | 1,511,100 |
| 29/01/2026 | $290.25 | $286.73 | $290.66 | $285.60 | 899,200 |
| 28/01/2026 | $302.41 | $301.85 | $302.80 | $295.05 | 636,700 |
| 27/01/2026 | $293.50 | $289.28 | $293.64 | $287.58 | 704,600 |
| 26/01/2026 | $295.52 | $304.21 | $304.40 | $295.38 | 862,200 |
| 23/01/2026 | $293.89 | $292.94 | $295.25 | $290.71 | 509,600 |
| 22/01/2026 | $294.34 | $293.88 | $296.74 | $293.06 | 556,700 |
| 21/01/2026 | $284.11 | $286.47 | $289.59 | $282.21 | 847,700 |
| 20/01/2026 | $289.25 | $289.01 | $289.80 | $286.00 | 633,900 |
| 19/01/2026 | $282.32 | $282.17 | $282.65 | $281.73 | 188,300 |
| 16/01/2026 | $274.73 | $275.33 | $275.59 | $273.07 | 568,700 |
| 15/01/2026 | $278.51 | $276.75 | $280.49 | $276.75 | 396,200 |
| 14/01/2026 | $273.74 | $273.14 | $274.81 | $269.53 | 1,242,400 |
| 13/01/2026 | $276.33 | $277.56 | $278.66 | $275.64 | 592,900 |
| 12/01/2026 | $269.78 | $272.72 | $272.99 | $269.21 | 878,300 |
| 09/01/2026 | $265.89 | $266.12 | $266.59 | $262.10 | 839,200 |
| 08/01/2026 | $258.47 | $254.46 | $258.58 | $253.56 | 928,500 |
| 07/01/2026 | $252.41 | $250.19 | $252.66 | $248.80 | 904,500 |
Graphs are not available, please refer to the detailed table