Find a quote
AGNICO EAGLE MINES LIMITED
207.94 Down -3.35 (-1.61 %)
Delayed : 2026/07/10 17:40:00
- Previous close $211.29
- Opening $209.92
- Today High $211.29
- Today Low $205.75
- Price Bid $206.50
- Price Ask $206.50
- 52 Weeks High $348.94
- 52 Weeks Low $160.76
- Size Bid 2
- Size Ask 1
- Volume 574,720
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $207.94 | Up $0.00 | $207.94 | $207.94 | 195,600 |
| 03:59 PM | $207.94 | Up $0.31 | $207.95 | $207.62 | 9,300 |
| 03:58 PM | $207.64 | Up $0.11 | $207.67 | $207.53 | 8,300 |
| 03:57 PM | $207.52 | Down $ -0.14 | $207.77 | $207.52 | 6,800 |
| 03:56 PM | $207.66 | Down $ -0.18 | $207.82 | $207.62 | 4,600 |
| 03:55 PM | $207.84 | Up $0.06 | $207.84 | $207.66 | 4,100 |
| 03:54 PM | $207.78 | Down $ -0.13 | $207.94 | $207.78 | 1,500 |
| 03:53 PM | $207.91 | Up $0.00 | $207.95 | $207.83 | 3,000 |
| 03:52 PM | $207.91 | Down $ -0.10 | $207.97 | $207.85 | 3,900 |
| 03:51 PM | $208.01 | Down $ -0.09 | $208.10 | $208.01 | 300 |
| 03:50 PM | $208.10 | Down $ -0.17 | $208.35 | $208.08 | 3,700 |
| 03:49 PM | $208.27 | Up $0.02 | $208.31 | $208.21 | 2,200 |
| 03:48 PM | $208.25 | Up $0.13 | $208.31 | $208.02 | 3,700 |
| 03:47 PM | $208.12 | Up $0.00 | $208.14 | $208.12 | 900 |
| 03:46 PM | $208.11 | Up $0.17 | $208.11 | $207.99 | 1,000 |
| 03:45 PM | $207.94 | Down $ -0.06 | $208.05 | $207.94 | 3,500 |
| 03:44 PM | $208.00 | Down $ -0.06 | $208.01 | $207.93 | 1,300 |
| 03:43 PM | $208.06 | Down $ -0.07 | $208.13 | $208.05 | 2,500 |
| 03:42 PM | $208.13 | Up $0.10 | $208.13 | $208.01 | 600 |
| 03:41 PM | $208.03 | Up $0.09 | $208.07 | $207.93 | 1,400 |
| 03:40 PM | $207.94 | Down $ -0.02 | $207.94 | $207.89 | 900 |
| 03:39 PM | $207.96 | Up $0.09 | $207.96 | $207.90 | 400 |
| 03:38 PM | $207.87 | Up $0.08 | $207.95 | $207.83 | 2,200 |
| 03:37 PM | $207.79 | Down $ -0.01 | $207.79 | $207.79 | 100 |
| 03:36 PM | $207.80 | Down $ -0.01 | $207.83 | $207.80 | 500 |
| 03:35 PM | $207.81 | Down $ -0.02 | $207.84 | $207.81 | 200 |
| 03:34 PM | $207.83 | Up $0.01 | $207.83 | $207.77 | 1,100 |
| 03:33 PM | $207.82 | Down $ -0.07 | $207.84 | $207.81 | 1,000 |
| 03:32 PM | $207.89 | Down $ -0.05 | $207.96 | $207.88 | 800 |
| 03:31 PM | $207.94 | Down $ -0.16 | $207.94 | $207.85 | 900 |
| 03:30 PM | $208.11 | Up $0.13 | $208.15 | $208.05 | 1,100 |
| 03:29 PM | $207.98 | Up $0.11 | $208.08 | $207.90 | 1,400 |
| 03:28 PM | $207.87 | Up $0.02 | $207.87 | $207.85 | 400 |
| 03:27 PM | $207.85 | Up $0.06 | $207.90 | $207.77 | 1,100 |
| 03:26 PM | $207.79 | Up $0.06 | $207.79 | $207.70 | 1,100 |
| 03:25 PM | $207.73 | Up $0.01 | $207.73 | $207.73 | 200 |
| 03:24 PM | $207.72 | Up $0.02 | $207.72 | $207.72 | 600 |
| 03:23 PM | $207.70 | Up $0.01 | $207.70 | $207.70 | 200 |
| 03:22 PM | $207.69 | Up $0.07 | $207.71 | $207.57 | 1,800 |
| 03:21 PM | $207.62 | Down $ -0.14 | $207.68 | $207.56 | 1,000 |
| 03:19 PM | $207.77 | Down $ -0.07 | $207.77 | $207.77 | 100 |
| 03:19 PM | $207.77 | Up $0.00 | $207.77 | $207.77 | 0 |
| 03:18 PM | $207.83 | Up $0.06 | $207.83 | $207.78 | 200 |
| 03:17 PM | $207.78 | Down $ -0.22 | $207.94 | $207.78 | 2,800 |
| 03:16 PM | $208.00 | Up $0.16 | $208.00 | $207.84 | 2,000 |
| 03:14 PM | $207.84 | Down $ -0.06 | $207.87 | $207.84 | 400 |
| 03:14 PM | $207.84 | Up $0.00 | $207.87 | $207.84 | 0 |
| 03:13 PM | $207.90 | Up $0.20 | $207.90 | $207.75 | 1,200 |
| 03:12 PM | $207.70 | Down $ -0.01 | $207.70 | $207.57 | 800 |
| 03:11 PM | $207.71 | Up $0.06 | $207.73 | $207.65 | 1,500 |
| 03:10 PM | $207.65 | Up $0.00 | $207.70 | $207.64 | 1,200 |
| 03:09 PM | $207.65 | Up $0.04 | $207.65 | $207.58 | 600 |
| 03:08 PM | $207.61 | Down $ -0.06 | $207.61 | $207.45 | 3,100 |
| 03:07 PM | $207.67 | Up $0.08 | $207.67 | $207.60 | 600 |
| 03:06 PM | $207.59 | Up $0.07 | $207.64 | $207.59 | 300 |
| 03:05 PM | $207.52 | Up $0.04 | $207.52 | $207.46 | 1,000 |
| 03:04 PM | $207.48 | Up $0.06 | $207.53 | $207.43 | 1,000 |
| 03:03 PM | $207.42 | Up $0.04 | $207.42 | $207.34 | 1,600 |
| 03:02 PM | $207.38 | Down $ -0.02 | $207.38 | $207.38 | 400 |
| 03:01 PM | $207.40 | Down $ -0.16 | $207.52 | $207.40 | 600 |
| 03:00 PM | $207.56 | Down $ -0.05 | $207.56 | $207.45 | 1,700 |
| 02:59 PM | $207.61 | Up $0.06 | $207.61 | $207.51 | 800 |
| 02:58 PM | $207.55 | Up $0.01 | $207.55 | $207.48 | 1,000 |
| 02:57 PM | $207.54 | Up $0.04 | $207.54 | $207.48 | 400 |
| 02:56 PM | $207.50 | Up $0.03 | $207.50 | $207.49 | 400 |
| 02:55 PM | $207.47 | Up $0.07 | $207.47 | $207.32 | 2,100 |
| 02:54 PM | $207.40 | Up $0.01 | $207.40 | $207.40 | 100 |
| 02:53 PM | $207.39 | Up $0.09 | $207.39 | $207.31 | 2,900 |
| 02:51 PM | $207.30 | Up $0.02 | $207.30 | $207.25 | 300 |
| 02:51 PM | $207.30 | Up $0.00 | $207.30 | $207.25 | 0 |
| 02:50 PM | $207.28 | Down $ -0.06 | $207.28 | $207.27 | 300 |
| 02:49 PM | $207.34 | Up $0.07 | $207.34 | $207.25 | 1,800 |
| 02:48 PM | $207.27 | Down $ -0.01 | $207.32 | $207.27 | 600 |
| 02:47 PM | $207.28 | Down $ -0.05 | $207.28 | $207.28 | 300 |
| 02:46 PM | $207.33 | Up $0.00 | $207.33 | $207.33 | 100 |
| 02:45 PM | $207.33 | Up $0.06 | $207.33 | $207.27 | 900 |
| 02:44 PM | $207.27 | Up $0.01 | $207.27 | $207.19 | 400 |
| 02:43 PM | $207.27 | Down $ -0.03 | $207.27 | $207.27 | 100 |
| 02:41 PM | $207.30 | Up $0.01 | $207.30 | $207.20 | 2,600 |
| 02:41 PM | $207.30 | Up $0.00 | $207.30 | $207.20 | 0 |
| 02:39 PM | $207.28 | Down $ -0.03 | $207.31 | $207.28 | 700 |
| 02:39 PM | $207.28 | Up $0.00 | $207.31 | $207.28 | 0 |
| 02:38 PM | $207.31 | Down $ -0.08 | $207.31 | $207.31 | 100 |
| 02:37 PM | $207.39 | Down $ -0.19 | $207.53 | $207.39 | 1,800 |
| 02:36 PM | $207.58 | Down $ -0.14 | $207.67 | $207.58 | 400 |
| 02:35 PM | $207.72 | Down $ -0.03 | $207.72 | $207.69 | 300 |
| 02:32 PM | $207.76 | Up $0.03 | $207.79 | $207.76 | 800 |
| 02:32 PM | $207.76 | Up $0.00 | $207.79 | $207.76 | 0 |
| 02:32 PM | $207.76 | Up $0.00 | $207.79 | $207.76 | 0 |
| 02:31 PM | $207.73 | Down $ -0.05 | $207.78 | $207.68 | 800 |
| 02:30 PM | $207.78 | Up $0.05 | $207.87 | $207.78 | 900 |
| 02:29 PM | $207.73 | Down $ -0.01 | $207.73 | $207.73 | 200 |
| 02:28 PM | $207.74 | Up $0.00 | $207.85 | $207.74 | 1,600 |
| 02:27 PM | $207.74 | Down $ -0.18 | $207.85 | $207.74 | 700 |
| 02:25 PM | $207.92 | Up $0.03 | $208.02 | $207.92 | 1,200 |
| 02:25 PM | $207.92 | Up $0.00 | $208.02 | $207.92 | 0 |
| 02:24 PM | $207.89 | Up $0.01 | $207.92 | $207.88 | 600 |
| 02:23 PM | $207.88 | Up $0.25 | $207.88 | $207.73 | 700 |
| 02:22 PM | $207.63 | Down $ -0.15 | $207.78 | $207.63 | 400 |
| 02:21 PM | $207.78 | Up $0.06 | $207.78 | $207.78 | 100 |
| 02:20 PM | $207.72 | Up $0.09 | $207.72 | $207.61 | 700 |
| 02:19 PM | $207.63 | Up $0.20 | $207.63 | $207.50 | 800 |
| 02:18 PM | $207.43 | Down $ -0.11 | $207.54 | $207.37 | 2,000 |
| 02:17 PM | $207.54 | Up $0.00 | $207.54 | $207.54 | 100 |
| 02:16 PM | $207.54 | Down $ -0.16 | $207.61 | $207.54 | 200 |
| 02:15 PM | $207.70 | Up $0.01 | $207.70 | $207.70 | 200 |
| 02:13 PM | $207.69 | Up $0.00 | $207.69 | $207.69 | 100 |
| 02:13 PM | $207.69 | Up $0.00 | $207.69 | $207.69 | 0 |
| 02:12 PM | $207.69 | Up $0.08 | $207.69 | $207.67 | 600 |
| 02:11 PM | $207.61 | Down $ -0.06 | $207.61 | $207.61 | 100 |
| 02:10 PM | $207.66 | Down $ -0.02 | $207.91 | $207.66 | 1,600 |
| 02:09 PM | $207.68 | Down $ -0.11 | $207.75 | $207.63 | 2,300 |
| 02:06 PM | $207.79 | Up $0.25 | $207.79 | $207.78 | 400 |
| 02:06 PM | $207.79 | Up $0.00 | $207.79 | $207.78 | 0 |
| 02:06 PM | $207.79 | Up $0.00 | $207.79 | $207.78 | 0 |
| 02:04 PM | $207.54 | Up $0.00 | $207.60 | $207.54 | 200 |
| 02:04 PM | $207.54 | Up $0.00 | $207.60 | $207.54 | 0 |
| 02:03 PM | $207.53 | Up $0.16 | $207.53 | $207.45 | 600 |
| 02:02 PM | $207.37 | Down $ -0.16 | $207.37 | $207.36 | 200 |
| 02:00 PM | $207.53 | Up $0.07 | $207.53 | $207.49 | 400 |
| 02:00 PM | $207.53 | Up $0.00 | $207.53 | $207.49 | 0 |
| 01:59 PM | $207.46 | Up $0.01 | $207.46 | $207.46 | 100 |
| 01:58 PM | $207.45 | Down $ -0.17 | $207.54 | $207.42 | 1,800 |
| 01:57 PM | $207.62 | Down $ -0.01 | $207.62 | $207.62 | 200 |
| 01:55 PM | $207.64 | Down $ -0.10 | $207.65 | $207.64 | 400 |
| 01:55 PM | $207.64 | Up $0.00 | $207.65 | $207.64 | 0 |
| 01:54 PM | $207.74 | Down $ -0.05 | $207.74 | $207.67 | 200 |
| 01:53 PM | $207.79 | Down $ -0.10 | $207.80 | $207.79 | 1,500 |
| 01:52 PM | $207.89 | Up $0.08 | $207.89 | $207.82 | 600 |
| 01:51 PM | $207.81 | Up $0.06 | $207.81 | $207.75 | 300 |
| 01:50 PM | $207.75 | Up $0.12 | $207.77 | $207.61 | 1,600 |
| 01:49 PM | $207.63 | Down $ -0.06 | $207.67 | $207.59 | 400 |
| 01:48 PM | $207.70 | Up $0.00 | $207.70 | $207.70 | 100 |
| 01:47 PM | $207.70 | Down $ -0.02 | $207.70 | $207.70 | 100 |
| 01:46 PM | $207.71 | Up $0.02 | $207.71 | $207.71 | 100 |
| 01:45 PM | $207.69 | Up $0.19 | $207.69 | $207.49 | 900 |
| 01:43 PM | $207.50 | Up $0.09 | $207.51 | $207.43 | 600 |
| 01:43 PM | $207.50 | Up $0.00 | $207.51 | $207.43 | 0 |
| 01:42 PM | $207.41 | Down $ -0.01 | $207.42 | $207.36 | 800 |
| 01:40 PM | $207.42 | Up $0.08 | $207.44 | $207.35 | 500 |
| 01:40 PM | $207.42 | Up $0.00 | $207.44 | $207.35 | 0 |
| 01:39 PM | $207.34 | Up $0.03 | $207.34 | $207.21 | 1,800 |
| 01:37 PM | $207.31 | Down $ -0.11 | $207.38 | $207.29 | 700 |
| 01:37 PM | $207.31 | Up $0.00 | $207.38 | $207.29 | 0 |
| 01:35 PM | $207.42 | Up $0.00 | $207.42 | $207.42 | 100 |
| 01:35 PM | $207.42 | Up $0.00 | $207.42 | $207.42 | 0 |
| 01:34 PM | $207.42 | Down $ -0.01 | $207.42 | $207.42 | 300 |
| 01:32 PM | $207.43 | Up $0.16 | $207.43 | $207.43 | 300 |
| 01:32 PM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 01:30 PM | $207.27 | Down $ -0.03 | $207.27 | $207.27 | 200 |
| 01:30 PM | $207.27 | Up $0.00 | $207.27 | $207.27 | 0 |
| 01:29 PM | $207.30 | Up $0.03 | $207.30 | $207.30 | 300 |
| 01:28 PM | $207.27 | Down $ -0.22 | $207.34 | $207.27 | 800 |
| 01:26 PM | $207.49 | Up $0.06 | $207.49 | $207.43 | 500 |
| 01:26 PM | $207.49 | Up $0.00 | $207.49 | $207.43 | 0 |
| 01:25 PM | $207.43 | Down $ -0.11 | $207.49 | $207.40 | 1,300 |
| 01:24 PM | $207.54 | Up $0.01 | $207.63 | $207.54 | 600 |
| 01:23 PM | $207.53 | Down $0.00 | $207.53 | $207.53 | 100 |
| 01:22 PM | $207.53 | Up $0.08 | $207.53 | $207.53 | 400 |
| 01:21 PM | $207.45 | Up $0.03 | $207.45 | $207.41 | 900 |
| 01:20 PM | $207.42 | Up $0.16 | $207.42 | $207.26 | 1,000 |
| 01:19 PM | $207.26 | Down $ -0.05 | $207.32 | $207.18 | 600 |
| 01:18 PM | $207.31 | Up $0.06 | $207.32 | $207.31 | 600 |
| 01:17 PM | $207.25 | Up $0.06 | $207.25 | $207.19 | 300 |
| 01:16 PM | $207.19 | Down $ -0.01 | $207.24 | $207.18 | 700 |
| 01:15 PM | $207.20 | Down $ -0.05 | $207.25 | $207.12 | 3,100 |
| 01:14 PM | $207.25 | Up $0.06 | $207.25 | $207.25 | 300 |
| 01:12 PM | $207.19 | Down $ -0.14 | $207.34 | $207.19 | 300 |
| 01:12 PM | $207.19 | Up $0.00 | $207.34 | $207.19 | 0 |
| 01:10 PM | $207.33 | Up $0.09 | $207.33 | $207.27 | 300 |
| 01:10 PM | $207.33 | Up $0.00 | $207.33 | $207.27 | 0 |
| 01:09 PM | $207.24 | Up $0.18 | $207.24 | $207.15 | 600 |
| 01:08 PM | $207.06 | Down $ -0.10 | $207.16 | $207.06 | 900 |
| 01:06 PM | $207.16 | Up $0.10 | $207.16 | $207.08 | 400 |
| 01:06 PM | $207.16 | Up $0.00 | $207.16 | $207.08 | 0 |
| 01:05 PM | $207.06 | Down $ -0.17 | $207.22 | $207.04 | 1,300 |
| 01:04 PM | $207.23 | Down $ -0.07 | $207.23 | $207.20 | 500 |
| 01:03 PM | $207.30 | Down $ -0.05 | $207.41 | $207.30 | 1,100 |
| 01:02 PM | $207.36 | Up $0.11 | $207.40 | $207.32 | 1,000 |
| 01:01 PM | $207.24 | Up $0.01 | $207.24 | $207.24 | 100 |
| 01:00 PM | $207.23 | Down $ -0.04 | $207.32 | $207.23 | 400 |
| 12:59 PM | $207.27 | Down $ -0.22 | $207.33 | $207.27 | 300 |
| 12:55 PM | $207.49 | Up $0.09 | $207.57 | $207.41 | 1,600 |
| 12:55 PM | $207.49 | Up $0.00 | $207.57 | $207.41 | 0 |
| 12:55 PM | $207.49 | Up $0.00 | $207.57 | $207.41 | 0 |
| 12:55 PM | $207.49 | Up $0.00 | $207.57 | $207.41 | 0 |
| 12:54 PM | $207.40 | Up $0.03 | $207.40 | $207.30 | 300 |
| 12:53 PM | $207.37 | Down $ -0.20 | $207.55 | $207.37 | 700 |
| 12:52 PM | $207.57 | Down $ -0.13 | $207.61 | $207.57 | 1,000 |
| 12:50 PM | $207.70 | Down $ -0.06 | $207.83 | $207.70 | 1,100 |
| 12:50 PM | $207.70 | Up $0.00 | $207.83 | $207.70 | 0 |
| 12:49 PM | $207.76 | Down $ -0.14 | $207.96 | $207.76 | 1,300 |
| 12:48 PM | $207.90 | Down $ -0.11 | $207.90 | $207.90 | 200 |
| 12:46 PM | $208.01 | Up $0.07 | $208.01 | $208.00 | 800 |
| 12:46 PM | $208.01 | Up $0.00 | $208.01 | $208.00 | 0 |
| 12:45 PM | $207.94 | Down $ -0.02 | $207.94 | $207.94 | 200 |
| 12:44 PM | $207.96 | Down $ -0.02 | $208.00 | $207.91 | 300 |
| 12:43 PM | $207.98 | Down $ -0.08 | $208.02 | $207.98 | 300 |
| 12:42 PM | $208.06 | Down $ -0.06 | $208.09 | $207.99 | 1,100 |
| 12:41 PM | $208.12 | Up $0.12 | $208.12 | $207.98 | 600 |
| 12:40 PM | $208.00 | Up $0.08 | $208.00 | $208.00 | 800 |
| 12:38 PM | $207.92 | Up $0.07 | $207.92 | $207.92 | 400 |
| 12:38 PM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 12:37 PM | $207.85 | Up $0.11 | $207.85 | $207.67 | 1,100 |
| 12:36 PM | $207.74 | Up $0.02 | $207.75 | $207.67 | 2,000 |
| 12:35 PM | $207.73 | Down $ -0.01 | $207.73 | $207.73 | 100 |
| 12:34 PM | $207.74 | Down $ -0.01 | $207.80 | $207.74 | 400 |
| 12:33 PM | $207.75 | Down $ -0.18 | $207.75 | $207.74 | 400 |
| 12:32 PM | $207.93 | Up $0.08 | $207.93 | $207.85 | 800 |
| 12:29 PM | $207.85 | Down $ -0.09 | $207.85 | $207.85 | 100 |
| 12:29 PM | $207.85 | Up $0.00 | $207.85 | $207.85 | 0 |
| 12:29 PM | $207.85 | Up $0.00 | $207.85 | $207.85 | 0 |
| 12:28 PM | $207.94 | Up $0.06 | $207.94 | $207.85 | 300 |
| 12:26 PM | $207.88 | Up $0.20 | $207.88 | $207.77 | 1,200 |
| 12:26 PM | $207.88 | Up $0.00 | $207.88 | $207.77 | 0 |
| 12:25 PM | $207.68 | Down $ -0.06 | $207.75 | $207.68 | 1,300 |
| 12:24 PM | $207.74 | Down $ -0.13 | $207.78 | $207.72 | 400 |
| 12:23 PM | $207.87 | Up $0.15 | $207.88 | $207.74 | 3,000 |
| 12:22 PM | $207.72 | Down $ -0.05 | $207.72 | $207.72 | 100 |
| 12:20 PM | $207.77 | Down $ -0.22 | $207.79 | $207.77 | 400 |
| 12:20 PM | $207.77 | Up $0.00 | $207.79 | $207.77 | 0 |
| 12:17 PM | $207.99 | Down $ -0.21 | $208.17 | $207.99 | 300 |
| 12:17 PM | $207.99 | Up $0.00 | $208.17 | $207.99 | 0 |
| 12:17 PM | $207.99 | Up $0.00 | $208.17 | $207.99 | 0 |
| 12:16 PM | $208.20 | Up $0.05 | $208.35 | $208.16 | 1,300 |
| 12:15 PM | $208.15 | Up $0.08 | $208.15 | $208.08 | 200 |
| 12:14 PM | $208.08 | Up $0.07 | $208.08 | $208.08 | 100 |
| 12:12 PM | $208.00 | Up $0.00 | $208.15 | $208.00 | 700 |
| 12:12 PM | $208.00 | Up $0.00 | $208.15 | $208.00 | 0 |
| 12:11 PM | $208.00 | Down $ -0.19 | $208.19 | $208.00 | 600 |
| 12:10 PM | $208.19 | Up $0.06 | $208.32 | $208.05 | 3,500 |
| 12:07 PM | $208.14 | Up $0.00 | $208.14 | $208.14 | 300 |
| 12:07 PM | $208.14 | Up $0.00 | $208.14 | $208.14 | 0 |
| 12:07 PM | $208.14 | Up $0.00 | $208.14 | $208.14 | 0 |
| 12:06 PM | $208.13 | Down $ -0.05 | $208.13 | $208.13 | 400 |
| 12:04 PM | $208.18 | Down $ -0.31 | $208.34 | $208.18 | 2,000 |
| 12:04 PM | $208.18 | Up $0.00 | $208.34 | $208.18 | 0 |
| 12:02 PM | $208.49 | Down $ -0.03 | $208.49 | $208.46 | 300 |
| 12:02 PM | $208.49 | Up $0.00 | $208.49 | $208.46 | 0 |
| 12:01 PM | $208.52 | Down $ -0.07 | $208.78 | $208.52 | 1,600 |
| 12:00 PM | $208.59 | Up $0.34 | $208.59 | $208.57 | 900 |
| 11:59 AM | $208.26 | Up $0.01 | $208.26 | $208.26 | 100 |
| 11:58 AM | $208.24 | Up $0.09 | $208.24 | $208.13 | 400 |
| 11:57 AM | $208.15 | Up $0.17 | $208.15 | $208.03 | 900 |
| 11:56 AM | $207.98 | Down $ -0.25 | $208.21 | $207.98 | 700 |
| 11:54 AM | $208.23 | Up $0.23 | $208.23 | $208.09 | 400 |
| 11:54 AM | $208.23 | Up $0.00 | $208.23 | $208.09 | 0 |
| 11:53 AM | $208.00 | Up $0.07 | $208.16 | $207.92 | 700 |
| 11:52 AM | $207.93 | Up $0.28 | $207.93 | $207.74 | 600 |
| 11:51 AM | $207.66 | Down $ -0.12 | $207.79 | $207.60 | 1,300 |
| 11:50 AM | $207.77 | Up $0.18 | $207.77 | $207.69 | 800 |
| 11:49 AM | $207.60 | Up $0.06 | $207.65 | $207.57 | 800 |
| 11:48 AM | $207.53 | Down $ -0.04 | $207.53 | $207.53 | 100 |
| 11:47 AM | $207.57 | Down $ -0.17 | $207.70 | $207.57 | 1,400 |
| 11:46 AM | $207.74 | Up $0.09 | $207.74 | $207.74 | 100 |
| 11:45 AM | $207.65 | Up $0.18 | $207.66 | $207.36 | 2,500 |
| 11:44 AM | $207.47 | Up $0.09 | $207.47 | $207.37 | 200 |
| 11:43 AM | $207.38 | Up $0.14 | $207.38 | $207.17 | 700 |
| 11:42 AM | $207.24 | Up $0.03 | $207.24 | $207.24 | 100 |
| 11:41 AM | $207.21 | Down $ -0.18 | $207.21 | $207.21 | 300 |
| 11:40 AM | $207.39 | Up $0.27 | $207.39 | $207.24 | 900 |
| 11:37 AM | $207.12 | Up $0.17 | $207.22 | $206.98 | 1,300 |
| 11:37 AM | $207.12 | Up $0.00 | $207.22 | $206.98 | 0 |
| 11:37 AM | $207.12 | Up $0.00 | $207.22 | $206.98 | 0 |
| 11:36 AM | $206.95 | Up $0.01 | $207.00 | $206.95 | 300 |
| 11:35 AM | $206.94 | Down $ -0.43 | $207.37 | $206.93 | 1,200 |
| 11:34 AM | $207.37 | Up $0.00 | $207.38 | $207.37 | 700 |
| 11:33 AM | $207.37 | Down $ -0.08 | $207.37 | $207.37 | 100 |
| 11:31 AM | $207.45 | Down $ -0.15 | $207.45 | $207.45 | 100 |
| 11:31 AM | $207.45 | Up $0.00 | $207.45 | $207.45 | 0 |
| 11:30 AM | $207.60 | Up $0.01 | $207.60 | $207.60 | 100 |
| 11:29 AM | $207.58 | Up $0.06 | $207.71 | $207.49 | 2,200 |
| 11:27 AM | $207.52 | Down $ -0.07 | $207.52 | $207.40 | 300 |
| 11:27 AM | $207.52 | Up $0.00 | $207.52 | $207.40 | 0 |
| 11:26 AM | $207.60 | Up $0.03 | $207.77 | $207.60 | 300 |
| 11:25 AM | $207.57 | Down $ -0.18 | $207.57 | $207.57 | 200 |
| 11:24 AM | $207.75 | Up $0.26 | $207.75 | $207.75 | 100 |
| 11:23 AM | $207.49 | Up $0.41 | $207.49 | $206.96 | 2,000 |
| 11:22 AM | $207.08 | Up $0.22 | $207.08 | $206.95 | 300 |
| 11:20 AM | $206.86 | Up $0.30 | $206.86 | $206.55 | 700 |
| 11:20 AM | $206.86 | Up $0.00 | $206.86 | $206.55 | 0 |
| 11:19 AM | $206.56 | Down $ -0.01 | $206.56 | $206.56 | 100 |
| 11:18 AM | $206.57 | Down $ -0.01 | $206.99 | $206.48 | 2,800 |
| 11:16 AM | $206.58 | Down $ -0.08 | $206.86 | $206.47 | 5,100 |
| 11:16 AM | $206.58 | Up $0.00 | $206.86 | $206.47 | 0 |
| 11:15 AM | $206.66 | Up $0.16 | $206.81 | $206.42 | 2,300 |
| 11:14 AM | $206.51 | Up $0.12 | $206.51 | $206.51 | 400 |
| 11:13 AM | $206.39 | Up $0.03 | $206.39 | $206.39 | 600 |
| 11:12 AM | $206.36 | Up $0.09 | $206.36 | $206.30 | 1,000 |
| 11:11 AM | $206.27 | Down $ -0.50 | $206.63 | $206.27 | 4,800 |
| 11:10 AM | $206.77 | Up $0.40 | $206.78 | $206.45 | 10,500 |
| 11:09 AM | $206.38 | Down $ -0.21 | $206.59 | $206.27 | 2,800 |
| 11:08 AM | $206.58 | Down $ -0.22 | $206.66 | $206.58 | 300 |
| 11:07 AM | $206.80 | Down $ -0.05 | $206.80 | $206.63 | 1,000 |
| 11:06 AM | $206.85 | Down $ -0.01 | $206.86 | $206.75 | 1,700 |
| 11:05 AM | $206.86 | Up $0.00 | $206.90 | $206.78 | 700 |
| 11:04 AM | $206.86 | Down $ -0.29 | $207.25 | $206.81 | 2,300 |
| 11:03 AM | $207.15 | Up $0.19 | $207.24 | $207.12 | 600 |
| 11:02 AM | $206.96 | Up $0.12 | $206.96 | $206.95 | 400 |
| 11:01 AM | $206.85 | Down $ -0.34 | $207.15 | $206.85 | 2,600 |
| 11:00 AM | $207.19 | Up $0.01 | $207.38 | $207.19 | 400 |
| 10:59 AM | $207.18 | Down $ -0.13 | $207.18 | $207.01 | 200 |
| 10:58 AM | $207.31 | Up $0.16 | $207.31 | $207.31 | 300 |
| 10:57 AM | $207.16 | Down $ -0.25 | $207.32 | $207.16 | 1,300 |
| 10:56 AM | $207.41 | Up $0.13 | $207.41 | $207.18 | 1,600 |
| 10:55 AM | $207.28 | Down $ -0.22 | $207.43 | $207.08 | 2,900 |
| 10:54 AM | $207.50 | Down $ -0.11 | $207.54 | $207.50 | 200 |
| 10:53 AM | $207.61 | Down $ -0.14 | $207.82 | $207.61 | 1,800 |
| 10:52 AM | $207.75 | Down $ -0.28 | $207.94 | $207.75 | 400 |
| 10:51 AM | $208.03 | Down $ -0.35 | $208.28 | $208.03 | 1,600 |
| 10:49 AM | $208.38 | Up $0.37 | $208.38 | $208.17 | 1,400 |
| 10:49 AM | $208.38 | Up $0.00 | $208.38 | $208.17 | 0 |
| 10:48 AM | $208.01 | Down $ -0.04 | $208.17 | $208.00 | 300 |
| 10:47 AM | $208.05 | Up $0.28 | $208.05 | $208.02 | 700 |
| 10:46 AM | $207.77 | Down $ -0.26 | $208.15 | $207.77 | 1,200 |
| 10:45 AM | $208.04 | Down $ -0.16 | $208.14 | $208.00 | 900 |
| 10:44 AM | $208.20 | Up $0.05 | $208.20 | $207.94 | 800 |
| 10:43 AM | $208.15 | Down $ -0.22 | $208.15 | $208.00 | 500 |
| 10:42 AM | $208.37 | Up $0.22 | $208.37 | $208.14 | 500 |
| 10:41 AM | $208.15 | Down $ -0.53 | $208.37 | $207.83 | 3,900 |
| 10:40 AM | $208.68 | Down $ -0.03 | $208.68 | $208.68 | 100 |
| 10:38 AM | $208.71 | Up $0.50 | $208.71 | $208.68 | 800 |
| 10:38 AM | $208.71 | Up $0.00 | $208.71 | $208.68 | 0 |
| 10:37 AM | $208.21 | Up $0.19 | $208.21 | $207.97 | 800 |
| 10:36 AM | $208.02 | Up $0.72 | $208.41 | $207.37 | 3,200 |
| 10:35 AM | $207.30 | Down $ -0.05 | $207.76 | $207.30 | 1,300 |
| 10:34 AM | $207.35 | Down $ -0.25 | $207.65 | $207.15 | 3,300 |
| 10:33 AM | $207.60 | Up $1.20 | $207.60 | $205.75 | 3,200 |
| 10:32 AM | $206.40 | Down $ -3.32 | $209.59 | $206.40 | 6,400 |
| 10:31 AM | $209.73 | Up $0.07 | $209.73 | $209.73 | 100 |
| 10:30 AM | $209.65 | Up $0.33 | $209.65 | $209.49 | 600 |
| 10:29 AM | $209.32 | Down $ -0.15 | $209.62 | $209.24 | 3,000 |
| 10:28 AM | $209.47 | Up $0.01 | $209.47 | $209.29 | 500 |
| 10:27 AM | $209.46 | Up $0.32 | $209.53 | $209.28 | 800 |
| 10:26 AM | $209.14 | Up $0.28 | $209.22 | $208.74 | 1,700 |
| 10:25 AM | $208.86 | Down $ -0.07 | $208.86 | $208.55 | 1,100 |
| 10:24 AM | $208.93 | Down $ -0.07 | $208.93 | $208.93 | 100 |
| 10:23 AM | $209.00 | Down $ -0.75 | $209.67 | $209.00 | 500 |
| 10:22 AM | $209.75 | Up $0.81 | $209.76 | $209.30 | 4,700 |
| 10:21 AM | $208.94 | Down $ -0.44 | $209.01 | $208.89 | 1,300 |
| 10:19 AM | $209.38 | Up $0.56 | $209.38 | $209.01 | 1,100 |
| 10:19 AM | $209.38 | Up $0.00 | $209.38 | $209.01 | 0 |
| 10:15 AM | $208.83 | Up $0.01 | $208.90 | $208.74 | 500 |
| 10:15 AM | $208.83 | Up $0.00 | $208.90 | $208.74 | 0 |
| 10:15 AM | $208.83 | Up $0.00 | $208.90 | $208.74 | 0 |
| 10:15 AM | $208.83 | Up $0.00 | $208.90 | $208.74 | 0 |
| 10:13 AM | $208.81 | Down $ -0.19 | $208.81 | $208.81 | 100 |
| 10:13 AM | $208.81 | Up $0.00 | $208.81 | $208.81 | 0 |
| 10:12 AM | $209.01 | Down $ -0.21 | $209.02 | $208.66 | 1,400 |
| 10:09 AM | $209.21 | Up $0.26 | $209.25 | $208.99 | 1,500 |
| 10:09 AM | $209.21 | Up $0.00 | $209.25 | $208.99 | 0 |
| 10:09 AM | $209.21 | Up $0.00 | $209.25 | $208.99 | 0 |
| 10:08 AM | $208.95 | Down $ -0.14 | $208.95 | $208.89 | 300 |
| 10:07 AM | $209.09 | Up $0.12 | $209.09 | $209.08 | 600 |
| 10:06 AM | $208.97 | Down $ -0.03 | $209.05 | $208.86 | 1,100 |
| 10:05 AM | $209.00 | Down $ -0.15 | $209.00 | $209.00 | 200 |
| 10:04 AM | $209.15 | Up $0.05 | $209.19 | $208.92 | 1,400 |
| 10:03 AM | $209.10 | Up $0.36 | $209.10 | $209.10 | 100 |
| 10:01 AM | $208.74 | Down $ -0.05 | $208.74 | $208.74 | 200 |
| 10:01 AM | $208.74 | Up $0.00 | $208.74 | $208.74 | 0 |
| 10:00 AM | $208.79 | Down $ -0.37 | $209.16 | $208.79 | 300 |
| 09:59 AM | $209.16 | Up $0.42 | $209.16 | $208.78 | 2,000 |
| 09:57 AM | $208.74 | Up $0.38 | $208.74 | $208.43 | 2,400 |
| 09:57 AM | $208.74 | Up $0.00 | $208.74 | $208.43 | 0 |
| 09:55 AM | $208.36 | Down $ -0.59 | $208.80 | $208.36 | 1,600 |
| 09:55 AM | $208.36 | Up $0.00 | $208.80 | $208.36 | 0 |
| 09:54 AM | $208.95 | Up $0.11 | $209.00 | $208.83 | 800 |
| 09:53 AM | $208.84 | Down $ -0.22 | $209.57 | $208.84 | 2,700 |
| 09:52 AM | $209.06 | Down $ -0.30 | $209.35 | $209.06 | 600 |
| 09:51 AM | $209.36 | Down $ -0.14 | $209.36 | $209.36 | 100 |
| 09:50 AM | $209.50 | Down $ -0.14 | $209.66 | $209.50 | 200 |
| 09:49 AM | $209.64 | Up $0.29 | $209.68 | $209.13 | 2,500 |
| 09:48 AM | $209.35 | Up $0.00 | $209.35 | $209.35 | 400 |
| 09:47 AM | $209.35 | Up $0.10 | $209.35 | $209.16 | 200 |
| 09:46 AM | $209.25 | Down $ -0.04 | $209.53 | $209.25 | 500 |
| 09:45 AM | $209.29 | Down $ -0.41 | $209.34 | $209.25 | 600 |
| 09:43 AM | $209.70 | Down $ -0.78 | $209.70 | $209.70 | 100 |
| 09:43 AM | $209.70 | Up $0.00 | $209.70 | $209.70 | 0 |
| 09:41 AM | $210.48 | Up $0.52 | $210.48 | $210.20 | 900 |
| 09:41 AM | $210.48 | Up $0.00 | $210.48 | $210.20 | 0 |
| 09:40 AM | $209.96 | Down $ -0.87 | $210.16 | $209.95 | 2,000 |
| 09:39 AM | $210.83 | Up $0.35 | $210.83 | $210.50 | 1,200 |
| 09:38 AM | $210.48 | Up $0.20 | $210.48 | $210.48 | 100 |
| 09:37 AM | $210.28 | Up $0.28 | $210.28 | $209.97 | 500 |
| 09:36 AM | $210.00 | Up $0.56 | $210.00 | $209.84 | 600 |
| 09:35 AM | $209.44 | Up $0.00 | $209.97 | $209.44 | 900 |
| 09:34 AM | $209.44 | Down $ -1.85 | $209.94 | $209.44 | 200 |
| 09:31 AM | $211.29 | Up $1.61 | $211.29 | $210.49 | 1,100 |
| 09:31 AM | $211.29 | Up $0.00 | $211.29 | $210.49 | 0 |
| 09:31 AM | $211.29 | Up $0.00 | $211.29 | $210.49 | 0 |
| 09:30 AM | $209.68 | Down $ -1.61 | $210.50 | $209.55 | 10,200 |
| Previous close | $211.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $207.94 | $208.57 | $208.78 | $207.04 | 400,000 |
| 09/07/2026 | $211.29 | $210.76 | $211.63 | $209.84 | 472,800 |
| 08/07/2026 | $205.34 | $201.96 | $205.69 | $201.82 | 1,483,900 |
| 07/07/2026 | $213.23 | $213.45 | $215.99 | $211.50 | 525,900 |
| 06/07/2026 | $220.38 | $218.83 | $221.53 | $217.75 | 598,600 |
| 03/07/2026 | $224.00 | $223.63 | $224.00 | $222.51 | 225,100 |
| 02/07/2026 | $218.10 | $218.63 | $219.56 | $213.54 | 606,700 |
| 30/06/2026 | $220.36 | $217.49 | $220.45 | $217.09 | 991,300 |
| 29/06/2026 | $218.31 | $218.12 | $219.35 | $216.76 | 1,289,300 |
| 26/06/2026 | $223.07 | $226.93 | $227.00 | $222.77 | 841,900 |
| 25/06/2026 | $222.09 | $221.45 | $223.78 | $221.26 | 376,900 |
| 24/06/2026 | $218.26 | $217.75 | $219.00 | $215.86 | 682,400 |
| 23/06/2026 | $227.52 | $230.56 | $232.35 | $227.40 | 1,181,300 |
| 22/06/2026 | $236.28 | $233.77 | $236.39 | $233.00 | 741,900 |
| 19/06/2026 | $231.28 | $231.29 | $231.88 | $229.77 | 1,631,800 |
| 18/06/2026 | $236.06 | $237.61 | $238.47 | $234.30 | 822,400 |
| 17/06/2026 | $245.00 | $252.24 | $255.61 | $244.00 | 2,222,500 |
| 16/06/2026 | $246.41 | $245.25 | $248.23 | $245.25 | 1,125,000 |
| 15/06/2026 | $240.24 | $242.56 | $242.65 | $239.00 | 851,500 |
| 12/06/2026 | $227.41 | $226.35 | $230.25 | $226.03 | 1,196,300 |
| 11/06/2026 | $219.94 | $214.40 | $221.36 | $213.86 | 1,080,100 |
| 10/06/2026 | $212.41 | $213.17 | $214.23 | $211.10 | 601,400 |
| 09/06/2026 | $222.81 | $219.89 | $223.03 | $215.74 | 547,300 |
| 08/06/2026 | $226.00 | $230.18 | $230.18 | $225.25 | 1,290,300 |
| 05/06/2026 | $228.02 | $228.51 | $231.24 | $227.26 | 779,500 |
| 04/06/2026 | $245.74 | $245.35 | $247.33 | $245.07 | 528,000 |
| 03/06/2026 | $238.71 | $241.50 | $241.87 | $238.38 | 726,100 |
| 02/06/2026 | $247.75 | $245.68 | $247.90 | $244.79 | 655,800 |
| 01/06/2026 | $244.47 | $244.30 | $245.75 | $243.26 | 547,200 |
| 29/05/2026 | $253.48 | $250.65 | $253.48 | $249.98 | 1,506,100 |
Graphs are not available, please refer to the detailed table