Find a quote
AGNICO EAGLE MINES LIMITED
203.59 Up 5.58 (2.74 %)
Delayed : 2025/09/02 17:40:00
- Previous close $198.01
- Opening $200.18
- Today High $203.97
- Today Low $197.33
- Price Bid $203.35
- Price Ask $203.35
- 52 Weeks High $203.97
- 52 Weeks Low $103.82
- Size Bid 10
- Size Ask 1
- Volume 1,915,596
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $203.59 | Down $ -0.03 | $203.59 | $203.59 | 436,700 |
| 03:59 PM | $203.62 | Down $ -0.04 | $203.71 | $203.52 | 26,500 |
| 03:58 PM | $203.66 | Up $0.13 | $203.66 | $203.38 | 22,500 |
| 03:57 PM | $203.53 | Down $ -0.23 | $203.79 | $203.46 | 25,500 |
| 03:56 PM | $203.76 | Up $0.31 | $203.79 | $203.40 | 23,800 |
| 03:55 PM | $203.45 | Up $0.38 | $203.55 | $203.10 | 15,800 |
| 03:54 PM | $203.07 | Down $ -0.01 | $203.10 | $203.00 | 8,100 |
| 03:53 PM | $203.08 | Down $ -0.09 | $203.20 | $203.00 | 10,500 |
| 03:52 PM | $203.17 | Down $ -0.29 | $203.52 | $203.17 | 7,600 |
| 03:51 PM | $203.46 | Up $0.16 | $203.53 | $203.30 | 11,600 |
| 03:50 PM | $203.30 | Up $0.56 | $203.38 | $202.76 | 13,500 |
| 03:49 PM | $202.74 | Down $ -0.07 | $202.83 | $202.73 | 7,400 |
| 03:48 PM | $202.81 | Up $0.16 | $202.82 | $202.61 | 4,600 |
| 03:47 PM | $202.65 | Up $0.06 | $202.65 | $202.57 | 2,500 |
| 03:46 PM | $202.59 | Down $ -0.06 | $202.70 | $202.49 | 5,300 |
| 03:45 PM | $202.65 | Up $0.16 | $202.67 | $202.49 | 4,800 |
| 03:44 PM | $202.49 | Down $ -0.04 | $202.57 | $202.40 | 3,500 |
| 03:43 PM | $202.53 | Down $ -0.26 | $202.76 | $202.53 | 4,300 |
| 03:42 PM | $202.79 | Up $0.09 | $202.83 | $202.70 | 5,400 |
| 03:41 PM | $202.70 | Down $ -0.13 | $202.84 | $202.67 | 8,300 |
| 03:40 PM | $202.83 | Up $0.30 | $202.83 | $202.53 | 3,400 |
| 03:39 PM | $202.53 | Down $ -0.02 | $202.58 | $202.53 | 2,000 |
| 03:38 PM | $202.55 | Up $0.18 | $202.64 | $202.38 | 5,100 |
| 03:37 PM | $202.37 | Up $0.03 | $202.43 | $202.34 | 4,400 |
| 03:36 PM | $202.34 | Up $0.12 | $202.37 | $202.23 | 3,100 |
| 03:35 PM | $202.22 | Up $0.25 | $202.22 | $202.02 | 3,600 |
| 03:34 PM | $201.97 | Down $ -0.05 | $202.09 | $201.96 | 2,400 |
| 03:33 PM | $202.02 | Down $ -0.03 | $202.15 | $202.02 | 3,500 |
| 03:32 PM | $202.05 | Down $ -0.38 | $202.42 | $202.04 | 4,800 |
| 03:31 PM | $202.43 | Down $ -0.17 | $202.65 | $202.43 | 4,500 |
| 03:30 PM | $202.60 | Up $0.07 | $202.60 | $202.44 | 2,200 |
| 03:29 PM | $202.53 | Up $0.53 | $202.53 | $202.07 | 5,200 |
| 03:28 PM | $202.00 | Down $ -0.06 | $202.30 | $201.90 | 6,100 |
| 03:27 PM | $202.06 | Down $ -0.04 | $202.29 | $202.00 | 5,000 |
| 03:26 PM | $202.10 | Down $ -0.16 | $202.23 | $202.08 | 3,500 |
| 03:25 PM | $202.26 | Down $ -0.34 | $202.57 | $202.21 | 3,200 |
| 03:24 PM | $202.60 | Up $0.19 | $202.73 | $202.45 | 2,500 |
| 03:23 PM | $202.41 | Down $ -0.16 | $202.58 | $202.41 | 2,600 |
| 03:22 PM | $202.57 | Down $ -0.18 | $202.77 | $202.57 | 2,400 |
| 03:21 PM | $202.75 | Down $ -0.28 | $203.01 | $202.75 | 5,200 |
| 03:20 PM | $203.03 | Down $ -0.16 | $203.28 | $203.03 | 2,400 |
| 03:19 PM | $203.19 | Down $ -0.02 | $203.21 | $203.11 | 1,300 |
| 03:18 PM | $203.21 | Up $0.09 | $203.25 | $203.19 | 1,500 |
| 03:17 PM | $203.12 | Down $ -0.23 | $203.35 | $203.12 | 3,100 |
| 03:16 PM | $203.35 | Up $0.09 | $203.35 | $203.21 | 1,600 |
| 03:15 PM | $203.26 | Down $ -0.18 | $203.43 | $203.26 | 900 |
| 03:14 PM | $203.44 | Up $0.04 | $203.44 | $203.32 | 1,400 |
| 03:13 PM | $203.40 | Down $ -0.04 | $203.51 | $203.23 | 3,700 |
| 03:12 PM | $203.44 | Up $0.01 | $203.48 | $203.40 | 9,000 |
| 03:11 PM | $203.43 | Down $ -0.10 | $203.55 | $203.38 | 2,500 |
| 03:10 PM | $203.53 | Up $0.01 | $203.58 | $203.51 | 7,500 |
| 03:09 PM | $203.52 | Up $0.04 | $203.55 | $203.48 | 700 |
| 03:08 PM | $203.48 | Up $0.15 | $203.55 | $203.37 | 1,900 |
| 03:07 PM | $203.33 | Up $0.00 | $203.35 | $203.27 | 900 |
| 03:06 PM | $203.33 | Up $0.12 | $203.33 | $203.18 | 1,400 |
| 03:05 PM | $203.21 | Down $ -0.35 | $203.51 | $203.20 | 2,000 |
| 03:04 PM | $203.56 | Down $ -0.02 | $203.57 | $203.49 | 1,600 |
| 03:03 PM | $203.58 | Up $0.03 | $203.72 | $203.58 | 5,900 |
| 03:02 PM | $203.55 | Up $0.07 | $203.63 | $203.53 | 300 |
| 03:01 PM | $203.48 | Down $ -0.05 | $203.61 | $203.48 | 1,100 |
| 03:00 PM | $203.53 | Up $0.13 | $203.53 | $203.44 | 4,100 |
| 02:59 PM | $203.40 | Up $0.09 | $203.40 | $203.31 | 1,400 |
| 02:58 PM | $203.31 | Up $0.06 | $203.34 | $203.26 | 1,500 |
| 02:57 PM | $203.25 | Down $ -0.09 | $203.43 | $203.25 | 2,000 |
| 02:56 PM | $203.34 | Up $0.18 | $203.41 | $203.11 | 1,800 |
| 02:55 PM | $203.16 | Up $0.09 | $203.16 | $203.00 | 1,400 |
| 02:54 PM | $203.07 | Up $0.07 | $203.07 | $202.93 | 1,900 |
| 02:53 PM | $203.00 | Up $0.14 | $203.05 | $202.90 | 6,600 |
| 02:52 PM | $202.86 | Up $0.14 | $202.92 | $202.70 | 3,700 |
| 02:51 PM | $202.73 | Up $0.50 | $202.76 | $202.26 | 3,600 |
| 02:50 PM | $202.22 | Up $0.39 | $202.22 | $201.90 | 4,700 |
| 02:49 PM | $201.83 | Down $ -0.53 | $202.32 | $201.60 | 7,400 |
| 02:48 PM | $202.36 | Up $0.17 | $202.36 | $202.05 | 3,300 |
| 02:47 PM | $202.19 | Up $0.52 | $202.23 | $201.72 | 4,500 |
| 02:46 PM | $201.67 | Down $ -1.47 | $203.14 | $201.47 | 27,800 |
| 02:45 PM | $203.14 | Down $ -0.18 | $203.52 | $203.14 | 6,700 |
| 02:44 PM | $203.32 | Down $ -0.15 | $203.54 | $203.32 | 3,300 |
| 02:43 PM | $203.47 | Down $ -0.07 | $203.54 | $203.46 | 4,000 |
| 02:42 PM | $203.54 | Up $0.20 | $203.54 | $203.32 | 2,800 |
| 02:41 PM | $203.34 | Up $0.03 | $203.36 | $203.33 | 400 |
| 02:40 PM | $203.31 | Up $0.01 | $203.31 | $203.25 | 600 |
| 02:39 PM | $203.30 | Down $ -0.05 | $203.36 | $203.30 | 1,100 |
| 02:38 PM | $203.35 | Up $0.00 | $203.42 | $203.22 | 3,700 |
| 02:37 PM | $203.35 | Up $0.14 | $203.35 | $203.24 | 700 |
| 02:36 PM | $203.21 | Up $0.09 | $203.27 | $203.21 | 500 |
| 02:35 PM | $203.12 | Down $ -0.13 | $203.23 | $203.12 | 900 |
| 02:34 PM | $203.25 | Down $ -0.08 | $203.33 | $203.25 | 1,500 |
| 02:33 PM | $203.33 | Down $ -0.06 | $203.38 | $203.30 | 1,100 |
| 02:32 PM | $203.39 | Up $0.02 | $203.39 | $203.25 | 3,400 |
| 02:31 PM | $203.37 | Up $0.28 | $203.37 | $203.15 | 1,100 |
| 02:30 PM | $203.09 | Down $ -0.02 | $203.10 | $203.05 | 800 |
| 02:29 PM | $203.11 | Down $ -0.09 | $203.20 | $203.10 | 1,600 |
| 02:28 PM | $203.20 | Up $0.10 | $203.20 | $203.13 | 400 |
| 02:27 PM | $203.10 | Up $0.09 | $203.10 | $202.96 | 1,700 |
| 02:26 PM | $203.01 | Down $ -0.21 | $203.21 | $203.01 | 1,600 |
| 02:25 PM | $203.22 | Down $ -0.20 | $203.41 | $203.22 | 1,200 |
| 02:24 PM | $203.42 | Down $ -0.08 | $203.53 | $203.42 | 1,300 |
| 02:23 PM | $203.50 | Down $ -0.08 | $203.60 | $203.48 | 2,200 |
| 02:22 PM | $203.58 | Up $0.01 | $203.58 | $203.52 | 500 |
| 02:21 PM | $203.57 | Up $0.02 | $203.65 | $203.57 | 1,500 |
| 02:20 PM | $203.55 | Down $ -0.11 | $203.67 | $203.55 | 1,300 |
| 02:19 PM | $203.66 | Down $ -0.03 | $203.69 | $203.62 | 2,300 |
| 02:18 PM | $203.69 | Up $0.15 | $203.69 | $203.58 | 2,300 |
| 02:17 PM | $203.54 | Up $0.09 | $203.58 | $203.47 | 1,800 |
| 02:16 PM | $203.45 | Up $0.10 | $203.45 | $203.45 | 100 |
| 02:15 PM | $203.35 | Down $ -0.06 | $203.44 | $203.35 | 1,100 |
| 02:14 PM | $203.41 | Up $0.03 | $203.43 | $203.35 | 2,100 |
| 02:13 PM | $203.38 | Up $0.15 | $203.39 | $203.27 | 1,200 |
| 02:12 PM | $203.23 | Down $ -0.22 | $203.47 | $203.23 | 3,100 |
| 02:11 PM | $203.45 | Down $ -0.02 | $203.51 | $203.45 | 800 |
| 02:10 PM | $203.47 | Up $0.12 | $203.47 | $203.37 | 900 |
| 02:09 PM | $203.35 | Up $0.12 | $203.35 | $203.23 | 300 |
| 02:08 PM | $203.23 | Up $0.16 | $203.29 | $203.10 | 2,100 |
| 02:07 PM | $203.07 | Up $0.00 | $203.14 | $203.05 | 2,000 |
| 02:06 PM | $203.07 | Down $ -0.11 | $203.16 | $203.07 | 2,800 |
| 02:05 PM | $203.18 | Down $ -0.28 | $203.44 | $203.18 | 2,200 |
| 02:04 PM | $203.46 | Up $0.24 | $203.46 | $203.14 | 1,600 |
| 02:03 PM | $203.22 | Up $0.01 | $203.28 | $203.17 | 800 |
| 02:02 PM | $203.21 | Down $ -0.02 | $203.26 | $203.19 | 1,200 |
| 02:01 PM | $203.23 | Up $0.02 | $203.23 | $203.14 | 800 |
| 02:00 PM | $203.21 | Up $0.00 | $203.21 | $203.16 | 1,100 |
| 01:59 PM | $203.21 | Up $0.06 | $203.26 | $203.15 | 3,300 |
| 01:58 PM | $203.15 | Up $0.08 | $203.15 | $203.09 | 400 |
| 01:57 PM | $203.07 | Up $0.03 | $203.07 | $203.06 | 400 |
| 01:56 PM | $203.04 | Up $0.09 | $203.04 | $202.98 | 600 |
| 01:55 PM | $202.95 | Up $0.05 | $203.05 | $202.91 | 1,000 |
| 01:54 PM | $202.90 | Down $ -0.11 | $203.00 | $202.80 | 1,500 |
| 01:53 PM | $203.01 | Down $ -0.16 | $203.11 | $203.00 | 3,300 |
| 01:52 PM | $203.17 | Down $ -0.05 | $203.21 | $203.14 | 1,800 |
| 01:51 PM | $203.22 | Down $ -0.10 | $203.29 | $203.22 | 900 |
| 01:50 PM | $203.32 | Up $0.13 | $203.32 | $203.18 | 2,300 |
| 01:49 PM | $203.19 | Up $0.03 | $203.19 | $203.14 | 700 |
| 01:48 PM | $203.16 | Up $0.11 | $203.22 | $203.04 | 5,900 |
| 01:47 PM | $203.05 | Up $0.09 | $203.05 | $203.00 | 400 |
| 01:46 PM | $202.97 | Down $ -0.06 | $203.15 | $202.95 | 3,100 |
| 01:45 PM | $203.03 | Down $ -0.05 | $203.07 | $203.01 | 2,700 |
| 01:44 PM | $203.08 | Down $ -0.02 | $203.12 | $203.05 | 3,200 |
| 01:43 PM | $203.10 | Down $ -0.13 | $203.27 | $203.10 | 1,400 |
| 01:42 PM | $203.23 | Up $0.45 | $203.23 | $202.86 | 1,200 |
| 01:41 PM | $202.78 | Up $0.10 | $202.85 | $202.64 | 8,100 |
| 01:40 PM | $202.68 | Down $ -0.06 | $202.75 | $202.66 | 1,800 |
| 01:39 PM | $202.74 | Up $0.00 | $202.82 | $202.65 | 2,800 |
| 01:38 PM | $202.74 | Up $0.08 | $202.75 | $202.67 | 6,100 |
| 01:37 PM | $202.66 | Down $ -0.01 | $202.82 | $202.60 | 7,400 |
| 01:36 PM | $202.67 | Down $ -0.13 | $202.77 | $202.67 | 600 |
| 01:35 PM | $202.80 | Up $0.01 | $202.84 | $202.71 | 1,300 |
| 01:34 PM | $202.79 | Up $0.03 | $202.83 | $202.73 | 1,400 |
| 01:33 PM | $202.76 | Down $ -0.20 | $202.97 | $202.71 | 1,600 |
| 01:32 PM | $202.96 | Up $0.03 | $202.96 | $202.87 | 600 |
| 01:31 PM | $202.93 | Down $ -0.24 | $203.15 | $202.90 | 3,000 |
| 01:30 PM | $203.17 | Down $ -0.04 | $203.26 | $203.17 | 500 |
| 01:29 PM | $203.21 | Down $ -0.05 | $203.34 | $203.21 | 1,900 |
| 01:28 PM | $203.26 | Up $0.02 | $203.32 | $203.24 | 1,100 |
| 01:27 PM | $203.24 | Down $ -0.07 | $203.35 | $203.23 | 1,000 |
| 01:26 PM | $203.31 | Up $0.00 | $203.40 | $203.31 | 1,000 |
| 01:25 PM | $203.31 | Up $0.03 | $203.36 | $203.29 | 700 |
| 01:24 PM | $203.28 | Down $ -0.12 | $203.63 | $203.20 | 3,600 |
| 01:23 PM | $203.40 | Up $0.12 | $203.40 | $203.17 | 1,100 |
| 01:22 PM | $203.28 | Up $0.09 | $203.28 | $203.20 | 5,400 |
| 01:21 PM | $203.19 | Down $ -0.04 | $203.27 | $203.13 | 1,600 |
| 01:20 PM | $203.23 | Down $ -0.18 | $203.48 | $203.23 | 2,200 |
| 01:19 PM | $203.41 | Down $ -0.23 | $203.65 | $203.41 | 3,400 |
| 01:18 PM | $203.64 | Up $0.05 | $203.71 | $203.49 | 8,100 |
| 01:17 PM | $203.59 | Up $0.14 | $203.60 | $203.45 | 9,300 |
| 01:16 PM | $203.45 | Up $0.11 | $203.48 | $203.28 | 1,500 |
| 01:15 PM | $203.34 | Up $0.09 | $203.34 | $203.23 | 1,900 |
| 01:14 PM | $203.25 | Up $0.01 | $203.25 | $203.09 | 2,000 |
| 01:13 PM | $203.24 | Up $0.00 | $203.27 | $203.22 | 5,200 |
| 01:12 PM | $203.24 | Up $0.21 | $203.34 | $203.10 | 2,000 |
| 01:11 PM | $203.03 | Up $0.16 | $203.03 | $202.87 | 700 |
| 01:10 PM | $202.87 | Down $ -0.05 | $203.00 | $202.81 | 7,400 |
| 01:09 PM | $202.92 | Down $ -0.10 | $202.99 | $202.90 | 1,600 |
| 01:08 PM | $203.02 | Down $ -0.10 | $203.10 | $202.78 | 5,200 |
| 01:07 PM | $203.12 | Up $0.19 | $203.12 | $202.98 | 700 |
| 01:06 PM | $202.93 | Down $ -0.11 | $203.03 | $202.93 | 3,900 |
| 01:05 PM | $203.04 | Up $0.10 | $203.04 | $202.85 | 8,200 |
| 01:04 PM | $202.94 | Down $ -0.05 | $203.07 | $202.94 | 2,300 |
| 01:03 PM | $202.99 | Down $ -0.38 | $203.37 | $202.99 | 5,300 |
| 01:02 PM | $203.37 | Down $ -0.12 | $203.55 | $203.37 | 1,900 |
| 01:01 PM | $203.49 | Down $ -0.13 | $203.68 | $203.48 | 8,800 |
| 01:00 PM | $203.62 | Down $ -0.16 | $203.79 | $203.60 | 2,000 |
| 12:59 PM | $203.77 | Up $0.10 | $203.77 | $203.66 | 7,700 |
| 12:58 PM | $203.67 | Down $ -0.02 | $203.68 | $203.64 | 1,800 |
| 12:57 PM | $203.69 | Up $0.19 | $203.69 | $203.54 | 700 |
| 12:56 PM | $203.50 | Up $0.00 | $203.59 | $203.47 | 1,200 |
| 12:55 PM | $203.50 | Down $ -0.01 | $203.52 | $203.50 | 600 |
| 12:54 PM | $203.51 | Down $ -0.12 | $203.59 | $203.41 | 1,500 |
| 12:53 PM | $203.63 | Up $0.01 | $203.69 | $203.63 | 600 |
| 12:52 PM | $203.62 | Up $0.00 | $203.69 | $203.62 | 1,600 |
| 12:51 PM | $203.62 | Up $0.05 | $203.62 | $203.52 | 1,200 |
| 12:50 PM | $203.57 | Up $0.05 | $203.64 | $203.57 | 1,300 |
| 12:49 PM | $203.52 | Up $0.17 | $203.55 | $203.43 | 7,100 |
| 12:48 PM | $203.35 | Down $ -0.12 | $203.54 | $203.35 | 1,500 |
| 12:47 PM | $203.47 | Up $0.05 | $203.47 | $203.40 | 800 |
| 12:46 PM | $203.42 | Up $0.00 | $203.53 | $203.42 | 1,200 |
| 12:45 PM | $203.42 | Up $0.08 | $203.60 | $203.38 | 2,100 |
| 12:44 PM | $203.34 | Up $0.04 | $203.34 | $203.29 | 1,400 |
| 12:43 PM | $203.30 | Down $ -0.04 | $203.40 | $203.21 | 5,800 |
| 12:42 PM | $203.34 | Up $0.00 | $203.41 | $203.27 | 1,200 |
| 12:41 PM | $203.34 | Down $ -0.34 | $203.76 | $203.34 | 2,000 |
| 12:40 PM | $203.68 | Down $ -0.16 | $203.87 | $203.68 | 3,100 |
| 12:39 PM | $203.84 | Down $ -0.08 | $203.88 | $203.70 | 2,000 |
| 12:38 PM | $203.92 | Up $0.11 | $203.92 | $203.83 | 1,400 |
| 12:37 PM | $203.81 | Down $ -0.03 | $203.85 | $203.71 | 1,900 |
| 12:36 PM | $203.84 | Up $0.01 | $203.85 | $203.70 | 1,700 |
| 12:35 PM | $203.83 | Down $ -0.03 | $203.90 | $203.72 | 2,200 |
| 12:34 PM | $203.86 | Up $0.01 | $203.97 | $203.85 | 7,900 |
| 12:33 PM | $203.85 | Up $0.10 | $203.85 | $203.69 | 2,100 |
| 12:32 PM | $203.75 | Down $ -0.01 | $203.79 | $203.75 | 3,400 |
| 12:31 PM | $203.76 | Up $0.02 | $203.89 | $203.76 | 3,800 |
| 12:30 PM | $203.74 | Up $0.07 | $203.78 | $203.68 | 2,100 |
| 12:29 PM | $203.67 | Up $0.10 | $203.69 | $203.57 | 1,400 |
| 12:28 PM | $203.57 | Up $0.06 | $203.63 | $203.55 | 1,100 |
| 12:27 PM | $203.51 | Up $0.03 | $203.58 | $203.40 | 10,300 |
| 12:26 PM | $203.48 | Up $0.28 | $203.50 | $203.16 | 4,400 |
| 12:25 PM | $203.19 | Down $ -0.12 | $203.37 | $203.15 | 4,700 |
| 12:24 PM | $203.31 | Up $0.16 | $203.31 | $203.19 | 500 |
| 12:23 PM | $203.15 | Up $0.11 | $203.15 | $203.04 | 1,000 |
| 12:22 PM | $203.04 | Up $0.02 | $203.10 | $203.02 | 1,600 |
| 12:21 PM | $203.02 | Up $0.08 | $203.15 | $202.93 | 3,500 |
| 12:20 PM | $202.95 | Down $ -0.08 | $203.12 | $202.90 | 3,700 |
| 12:19 PM | $203.02 | Down $ -0.04 | $203.07 | $202.96 | 1,600 |
| 12:18 PM | $203.06 | Up $0.15 | $203.17 | $202.94 | 2,200 |
| 12:17 PM | $202.91 | Down $ -0.05 | $203.02 | $202.88 | 1,900 |
| 12:16 PM | $202.96 | Down $ -0.11 | $203.13 | $202.96 | 2,100 |
| 12:15 PM | $203.07 | Up $0.07 | $203.10 | $202.96 | 4,300 |
| 12:14 PM | $203.00 | Up $0.13 | $203.00 | $202.80 | 1,600 |
| 12:13 PM | $202.87 | Up $0.32 | $202.90 | $202.61 | 2,500 |
| 12:12 PM | $202.55 | Up $0.05 | $202.62 | $202.50 | 3,100 |
| 12:11 PM | $202.50 | Up $0.24 | $202.50 | $202.26 | 1,400 |
| 12:10 PM | $202.26 | Down $ -0.10 | $202.41 | $202.14 | 3,100 |
| 12:09 PM | $202.36 | Up $0.13 | $202.36 | $202.26 | 300 |
| 12:08 PM | $202.24 | Down $ -0.06 | $202.38 | $202.24 | 2,500 |
| 12:07 PM | $202.30 | Down $ -0.01 | $202.30 | $202.27 | 500 |
| 12:06 PM | $202.31 | Up $0.27 | $202.33 | $202.06 | 3,300 |
| 12:05 PM | $202.04 | Up $0.22 | $202.04 | $201.80 | 1,100 |
| 12:04 PM | $201.82 | Up $0.10 | $201.82 | $201.72 | 900 |
| 12:03 PM | $201.72 | Down $ -0.03 | $201.86 | $201.67 | 1,500 |
| 12:02 PM | $201.75 | Down $ -0.07 | $201.87 | $201.66 | 2,100 |
| 12:01 PM | $201.82 | Down $ -0.19 | $202.05 | $201.82 | 2,700 |
| 12:00 PM | $202.01 | Up $0.40 | $202.06 | $201.65 | 3,900 |
| 11:59 AM | $201.61 | Up $0.18 | $201.63 | $201.49 | 1,300 |
| 11:58 AM | $201.43 | Up $0.06 | $201.43 | $201.25 | 1,500 |
| 11:57 AM | $201.37 | Down $ -0.15 | $201.51 | $201.31 | 3,100 |
| 11:56 AM | $201.52 | Down $ -0.06 | $201.63 | $201.52 | 1,500 |
| 11:55 AM | $201.58 | Up $0.07 | $201.58 | $201.47 | 2,300 |
| 11:54 AM | $201.51 | Up $0.11 | $201.58 | $201.39 | 2,700 |
| 11:53 AM | $201.40 | Down $ -0.16 | $201.58 | $201.37 | 5,300 |
| 11:52 AM | $201.56 | Up $0.06 | $201.58 | $201.50 | 800 |
| 11:51 AM | $201.50 | Down $ -0.15 | $201.64 | $201.49 | 2,100 |
| 11:50 AM | $201.65 | Down $ -0.05 | $201.75 | $201.61 | 1,100 |
| 11:49 AM | $201.70 | Down $ -0.02 | $201.70 | $201.54 | 2,400 |
| 11:48 AM | $201.72 | Up $0.01 | $201.72 | $201.64 | 500 |
| 11:47 AM | $201.71 | Down $ -0.13 | $201.85 | $201.61 | 1,700 |
| 11:46 AM | $201.84 | Down $ -0.15 | $202.07 | $201.84 | 6,300 |
| 11:45 AM | $201.99 | Up $0.07 | $201.99 | $201.81 | 900 |
| 11:44 AM | $201.92 | Down $ -0.05 | $201.92 | $201.85 | 2,100 |
| 11:43 AM | $201.97 | Up $0.09 | $201.99 | $201.86 | 1,200 |
| 11:42 AM | $201.88 | Down $ -0.23 | $202.12 | $201.88 | 1,900 |
| 11:41 AM | $202.11 | Up $0.20 | $202.12 | $201.98 | 1,400 |
| 11:40 AM | $201.91 | Up $0.23 | $201.91 | $201.61 | 3,600 |
| 11:39 AM | $201.68 | Down $ -0.31 | $202.05 | $201.68 | 1,600 |
| 11:38 AM | $201.99 | Up $0.09 | $202.09 | $201.96 | 3,500 |
| 11:37 AM | $201.90 | Up $0.29 | $201.90 | $201.68 | 1,000 |
| 11:36 AM | $201.61 | Down $ -0.13 | $201.84 | $201.61 | 2,400 |
| 11:35 AM | $201.74 | Down $ -0.36 | $202.06 | $201.72 | 2,000 |
| 11:34 AM | $202.10 | Down $ -0.24 | $202.27 | $202.10 | 4,200 |
| 11:33 AM | $202.34 | Up $0.19 | $202.36 | $202.23 | 2,300 |
| 11:32 AM | $202.15 | Up $0.06 | $202.27 | $202.15 | 1,500 |
| 11:31 AM | $202.09 | Up $0.18 | $202.09 | $201.96 | 900 |
| 11:30 AM | $201.91 | Down $ -0.26 | $202.25 | $201.89 | 4,100 |
| 11:29 AM | $202.17 | Down $ -0.09 | $202.28 | $202.17 | 3,300 |
| 11:28 AM | $202.26 | Up $0.08 | $202.27 | $202.19 | 1,500 |
| 11:27 AM | $202.18 | Up $0.04 | $202.29 | $202.08 | 3,400 |
| 11:26 AM | $202.14 | Up $0.01 | $202.15 | $202.03 | 800 |
| 11:25 AM | $202.13 | Up $0.05 | $202.16 | $201.95 | 3,300 |
| 11:24 AM | $202.08 | Down $ -0.09 | $202.13 | $201.98 | 1,000 |
| 11:23 AM | $202.17 | Down $ -0.16 | $202.41 | $202.17 | 2,200 |
| 11:22 AM | $202.33 | Down $ -0.14 | $202.53 | $202.33 | 1,800 |
| 11:21 AM | $202.47 | Up $0.16 | $202.51 | $202.17 | 1,600 |
| 11:20 AM | $202.32 | Up $0.22 | $202.36 | $202.03 | 1,800 |
| 11:19 AM | $202.09 | Down $ -0.03 | $202.20 | $202.00 | 3,500 |
| 11:18 AM | $202.12 | Down $ -0.41 | $202.48 | $202.10 | 5,000 |
| 11:17 AM | $202.53 | Down $ -0.13 | $202.77 | $202.53 | 3,800 |
| 11:16 AM | $202.66 | Down $ -0.04 | $202.66 | $202.43 | 2,200 |
| 11:15 AM | $202.70 | Down $ -0.02 | $202.70 | $202.65 | 500 |
| 11:14 AM | $202.72 | Up $0.42 | $202.79 | $202.32 | 6,700 |
| 11:13 AM | $202.30 | Down $ -0.07 | $202.40 | $202.30 | 1,000 |
| 11:12 AM | $202.37 | Up $0.01 | $202.52 | $202.36 | 1,900 |
| 11:11 AM | $202.36 | Down $ -0.10 | $202.60 | $202.36 | 2,200 |
| 11:10 AM | $202.46 | Down $ -0.24 | $202.75 | $202.37 | 1,300 |
| 11:09 AM | $202.70 | Up $0.03 | $202.75 | $202.63 | 1,300 |
| 11:08 AM | $202.67 | Down $ -0.45 | $203.16 | $202.67 | 5,500 |
| 11:07 AM | $203.12 | Up $0.18 | $203.12 | $203.00 | 1,400 |
| 11:06 AM | $202.94 | Down $ -0.06 | $202.99 | $202.89 | 1,800 |
| 11:05 AM | $203.00 | Up $0.20 | $203.00 | $202.69 | 2,100 |
| 11:04 AM | $202.80 | Up $0.11 | $202.83 | $202.64 | 1,800 |
| 11:03 AM | $202.69 | Up $0.12 | $202.82 | $202.61 | 4,200 |
| 11:02 AM | $202.57 | Up $0.17 | $202.57 | $202.29 | 4,000 |
| 11:01 AM | $202.40 | Up $0.11 | $202.50 | $202.27 | 3,100 |
| 11:00 AM | $202.29 | Up $0.38 | $202.39 | $201.98 | 2,500 |
| 10:59 AM | $201.91 | Up $0.05 | $202.00 | $201.81 | 3,100 |
| 10:58 AM | $201.86 | Up $0.04 | $201.92 | $201.79 | 2,700 |
| 10:57 AM | $201.82 | Up $0.40 | $201.82 | $201.50 | 1,900 |
| 10:56 AM | $201.42 | Up $0.28 | $201.67 | $201.22 | 5,300 |
| 10:55 AM | $201.14 | Down $ -0.13 | $201.42 | $201.14 | 2,700 |
| 10:54 AM | $201.27 | Up $0.12 | $201.40 | $201.01 | 5,000 |
| 10:53 AM | $201.15 | Up $0.04 | $201.23 | $201.09 | 2,000 |
| 10:52 AM | $201.11 | Down $ -0.15 | $201.26 | $201.11 | 5,200 |
| 10:51 AM | $201.26 | Up $0.26 | $201.26 | $201.07 | 2,300 |
| 10:50 AM | $201.00 | Up $0.07 | $201.00 | $200.73 | 3,400 |
| 10:49 AM | $200.93 | Down $ -0.37 | $201.24 | $200.93 | 3,700 |
| 10:48 AM | $201.30 | Down $ -0.21 | $201.60 | $201.18 | 3,800 |
| 10:47 AM | $201.51 | Down $ -0.44 | $201.99 | $201.51 | 3,100 |
| 10:46 AM | $201.95 | Up $0.29 | $202.09 | $201.71 | 3,600 |
| 10:45 AM | $201.66 | Down $ -0.49 | $202.10 | $201.66 | 3,600 |
| 10:44 AM | $202.15 | Up $0.22 | $202.22 | $201.86 | 2,200 |
| 10:43 AM | $201.93 | Down $ -0.36 | $202.20 | $201.93 | 3,300 |
| 10:42 AM | $202.29 | Down $ -0.35 | $202.84 | $202.29 | 3,800 |
| 10:41 AM | $202.64 | Up $0.19 | $202.64 | $202.55 | 7,400 |
| 10:40 AM | $202.45 | Down $ -0.04 | $202.57 | $202.45 | 2,900 |
| 10:39 AM | $202.49 | Down $ -0.07 | $202.51 | $202.39 | 1,400 |
| 10:38 AM | $202.56 | Down $ -0.32 | $202.91 | $202.56 | 2,800 |
| 10:37 AM | $202.88 | Up $0.04 | $202.97 | $202.82 | 2,700 |
| 10:36 AM | $202.84 | Up $0.02 | $202.88 | $202.72 | 2,000 |
| 10:35 AM | $202.82 | Up $0.19 | $202.87 | $202.59 | 5,500 |
| 10:34 AM | $202.63 | Up $0.16 | $202.73 | $202.41 | 2,900 |
| 10:33 AM | $202.47 | Up $0.28 | $202.47 | $202.09 | 5,200 |
| 10:32 AM | $202.19 | Up $0.34 | $202.33 | $201.89 | 4,600 |
| 10:31 AM | $201.85 | Down $ -0.48 | $202.35 | $201.81 | 5,500 |
| 10:30 AM | $202.33 | Up $0.25 | $202.50 | $202.09 | 11,100 |
| 10:29 AM | $202.08 | Up $0.08 | $202.08 | $201.88 | 4,200 |
| 10:28 AM | $202.00 | Down $ -0.19 | $202.47 | $202.00 | 8,200 |
| 10:27 AM | $202.19 | Down $ -0.15 | $202.36 | $202.13 | 9,100 |
| 10:26 AM | $202.34 | Up $0.04 | $202.66 | $202.26 | 5,300 |
| 10:25 AM | $202.30 | Up $0.27 | $202.35 | $202.06 | 5,400 |
| 10:24 AM | $202.03 | Up $0.43 | $202.03 | $201.65 | 4,400 |
| 10:23 AM | $201.60 | Down $ -0.20 | $201.79 | $201.55 | 2,400 |
| 10:22 AM | $201.80 | Up $0.24 | $201.80 | $201.65 | 1,100 |
| 10:21 AM | $201.56 | Down $ -0.03 | $201.78 | $201.56 | 1,800 |
| 10:20 AM | $201.59 | Down $ -0.07 | $201.89 | $201.58 | 2,000 |
| 10:19 AM | $201.66 | Up $0.30 | $201.82 | $201.36 | 3,200 |
| 10:18 AM | $201.36 | Down $ -0.32 | $201.73 | $201.32 | 3,400 |
| 10:17 AM | $201.68 | Down $ -0.01 | $201.79 | $201.62 | 3,200 |
| 10:16 AM | $201.69 | Up $0.04 | $201.79 | $201.42 | 3,600 |
| 10:15 AM | $201.65 | Down $ -0.07 | $201.88 | $201.56 | 2,400 |
| 10:14 AM | $201.72 | Up $0.41 | $201.78 | $201.38 | 4,400 |
| 10:13 AM | $201.31 | Up $0.00 | $201.36 | $201.15 | 4,800 |
| 10:12 AM | $201.31 | Up $0.78 | $201.31 | $200.56 | 4,400 |
| 10:11 AM | $200.53 | Down $ -0.05 | $200.85 | $200.45 | 4,500 |
| 10:10 AM | $200.58 | Down $ -0.45 | $201.12 | $200.45 | 9,000 |
| 10:09 AM | $201.03 | Down $ -0.28 | $201.19 | $200.94 | 4,900 |
| 10:08 AM | $201.31 | Up $0.36 | $201.34 | $200.87 | 5,400 |
| 10:07 AM | $200.95 | Up $0.32 | $201.09 | $200.69 | 3,800 |
| 10:06 AM | $200.63 | Up $0.55 | $200.63 | $200.02 | 2,700 |
| 10:05 AM | $200.08 | Down $ -0.49 | $200.50 | $200.08 | 3,000 |
| 10:04 AM | $200.57 | Up $0.54 | $200.57 | $199.92 | 4,900 |
| 10:03 AM | $200.03 | Down $ -0.09 | $200.21 | $199.86 | 2,600 |
| 10:02 AM | $200.12 | Up $0.00 | $200.34 | $200.12 | 1,700 |
| 10:01 AM | $200.12 | Up $0.13 | $200.36 | $200.00 | 4,200 |
| 10:00 AM | $199.99 | Up $0.24 | $200.07 | $199.64 | 10,200 |
| 09:59 AM | $199.75 | Up $0.26 | $199.88 | $199.42 | 4,600 |
| 09:58 AM | $199.49 | Down $ -0.27 | $199.81 | $199.30 | 3,100 |
| 09:57 AM | $199.76 | Up $0.27 | $199.81 | $199.53 | 5,600 |
| 09:56 AM | $199.49 | Up $0.43 | $199.66 | $199.00 | 6,800 |
| 09:55 AM | $199.06 | Down $ -0.30 | $199.52 | $199.00 | 6,300 |
| 09:54 AM | $199.36 | Up $0.43 | $199.51 | $198.98 | 2,900 |
| 09:53 AM | $198.93 | Up $0.51 | $199.01 | $198.41 | 4,600 |
| 09:52 AM | $198.42 | Down $ -0.08 | $198.69 | $198.25 | 5,700 |
| 09:51 AM | $198.50 | Down $ -0.60 | $199.39 | $198.50 | 7,300 |
| 09:50 AM | $199.10 | Down $ -0.58 | $199.61 | $199.10 | 26,300 |
| 09:49 AM | $199.68 | Down $ -0.27 | $200.04 | $199.59 | 5,300 |
| 09:48 AM | $199.95 | Up $0.64 | $200.25 | $199.37 | 5,400 |
| 09:47 AM | $199.31 | Down $ -0.62 | $200.09 | $199.27 | 8,300 |
| 09:46 AM | $199.93 | Down $ -0.01 | $200.23 | $199.70 | 5,100 |
| 09:45 AM | $199.94 | Up $0.53 | $200.26 | $199.23 | 12,400 |
| 09:44 AM | $199.41 | Up $0.17 | $199.41 | $198.98 | 3,400 |
| 09:43 AM | $199.24 | Up $0.39 | $199.38 | $198.64 | 5,000 |
| 09:42 AM | $198.85 | Down $ -0.04 | $198.85 | $198.54 | 2,200 |
| 09:41 AM | $198.89 | Down $ -0.14 | $199.13 | $198.40 | 12,200 |
| 09:40 AM | $199.03 | Up $0.56 | $199.03 | $198.30 | 9,000 |
| 09:39 AM | $198.47 | Down $ -0.91 | $199.39 | $198.37 | 5,600 |
| 09:38 AM | $199.37 | Up $0.13 | $199.61 | $198.96 | 4,500 |
| 09:37 AM | $199.24 | Up $0.66 | $199.24 | $198.14 | 7,100 |
| 09:36 AM | $198.58 | Up $0.38 | $198.82 | $197.96 | 3,300 |
| 09:35 AM | $198.21 | Up $0.52 | $198.21 | $197.62 | 2,700 |
| 09:34 AM | $197.69 | Down $ -0.76 | $198.58 | $197.33 | 4,500 |
| 09:33 AM | $198.45 | Up $0.45 | $198.60 | $197.76 | 4,800 |
| 09:32 AM | $198.00 | Down $ -0.50 | $198.78 | $197.99 | 8,400 |
| 09:31 AM | $198.50 | Down $ -2.44 | $200.61 | $198.50 | 10,700 |
| 09:30 AM | $200.94 | Up $2.93 | $201.82 | $200.18 | 56,200 |
| Previous close | $198.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2025 | $203.59 | $201.65 | $203.97 | $201.47 | 1,248,100 |
| 29/08/2025 | $198.01 | $197.41 | $198.87 | $196.54 | 879,000 |
| 28/08/2025 | $191.43 | $190.85 | $193.09 | $190.73 | 362,900 |
| 27/08/2025 | $192.42 | $191.41 | $192.65 | $191.00 | 379,500 |
| 26/08/2025 | $193.14 | $192.72 | $193.34 | $192.16 | 910,900 |
| 25/08/2025 | $189.37 | $188.96 | $190.00 | $188.25 | 218,300 |
| 22/08/2025 | $189.83 | $189.98 | $190.70 | $189.33 | 637,000 |
| 21/08/2025 | $189.59 | $188.91 | $189.63 | $188.35 | 308,000 |
| 20/08/2025 | $186.85 | $184.69 | $186.92 | $184.63 | 503,300 |
| 19/08/2025 | $180.61 | $181.27 | $181.50 | $180.26 | 327,200 |
| 18/08/2025 | $184.39 | $183.45 | $184.42 | $183.04 | 391,500 |
| 15/08/2025 | $184.35 | $183.48 | $184.60 | $183.12 | 634,600 |
| 14/08/2025 | $183.39 | $183.57 | $183.78 | $182.00 | 458,700 |
| 13/08/2025 | $183.99 | $184.77 | $185.41 | $183.18 | 595,200 |
| 12/08/2025 | $186.56 | $185.11 | $186.67 | $184.85 | 309,900 |
| 11/08/2025 | $186.80 | $186.03 | $187.56 | $185.71 | 254,900 |
| 08/08/2025 | $186.65 | $187.15 | $188.00 | $185.41 | 483,000 |
| 07/08/2025 | $186.63 | $186.60 | $187.30 | $185.83 | 474,400 |
| 06/08/2025 | $186.12 | $185.13 | $186.25 | $184.41 | 1,042,300 |
| 05/08/2025 | $185.42 | $184.18 | $185.98 | $183.22 | 904,400 |
| 01/08/2025 | $172.74 | $172.32 | $173.00 | $171.08 | 501,600 |
| 31/07/2025 | $172.01 | $173.00 | $173.42 | $170.89 | 865,900 |
| 30/07/2025 | $170.70 | $173.03 | $173.39 | $169.76 | 471,700 |
| 29/07/2025 | $173.83 | $172.28 | $174.23 | $172.13 | 368,000 |
| 28/07/2025 | $169.98 | $169.95 | $170.31 | $169.24 | 402,800 |
| 25/07/2025 | $173.92 | $172.14 | $174.27 | $171.50 | 564,200 |
| 24/07/2025 | $171.75 | $173.09 | $173.50 | $171.58 | 332,400 |
| 23/07/2025 | $172.92 | $173.70 | $174.42 | $172.83 | 508,000 |
| 22/07/2025 | $175.02 | $174.07 | $176.62 | $173.84 | 797,600 |
| 21/07/2025 | $167.92 | $167.72 | $168.99 | $167.21 | 517,600 |
Graphs are not available, please refer to the detailed table