Find a quote
AGNICO EAGLE MINES LIMITED
252.41 Up 2.74 (1.09 %)
Delayed : 2026/01/07 17:40:00
- Previous close $249.67
- Opening $243.71
- Today High $252.66
- Today Low $240.52
- Price Bid $252.00
- Price Ask $252.00
- 52 Weeks High $263.23
- 52 Weeks Low $113.91
- Size Bid 10
- Size Ask 2
- Volume 1,258,235
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $252.41 | Up $0.09 | $252.41 | $252.41 | 510,900 |
| 03:59 PM | $252.32 | Up $0.08 | $252.39 | $252.14 | 20,300 |
| 03:58 PM | $252.24 | Down $ -0.18 | $252.45 | $252.24 | 10,000 |
| 03:57 PM | $252.42 | Up $0.06 | $252.48 | $252.31 | 4,500 |
| 03:56 PM | $252.36 | Down $ -0.02 | $252.39 | $252.00 | 11,200 |
| 03:55 PM | $252.38 | Down $ -0.21 | $252.66 | $252.33 | 7,300 |
| 03:54 PM | $252.59 | Up $0.13 | $252.61 | $252.48 | 4,600 |
| 03:53 PM | $252.47 | Up $0.09 | $252.55 | $252.32 | 10,900 |
| 03:52 PM | $252.38 | Up $0.00 | $252.50 | $252.25 | 9,800 |
| 03:51 PM | $252.38 | Up $0.16 | $252.38 | $252.06 | 6,000 |
| 03:50 PM | $252.22 | Up $0.59 | $252.27 | $251.72 | 14,600 |
| 03:49 PM | $251.63 | Down $ -0.36 | $252.00 | $251.61 | 8,200 |
| 03:48 PM | $251.99 | Up $0.13 | $251.99 | $251.84 | 4,500 |
| 03:47 PM | $251.86 | Down $ -0.15 | $252.01 | $251.86 | 2,200 |
| 03:46 PM | $252.01 | Down $ -0.14 | $252.25 | $251.89 | 5,200 |
| 03:45 PM | $252.15 | Up $0.23 | $252.15 | $251.95 | 3,400 |
| 03:44 PM | $251.92 | Down $ -0.04 | $252.01 | $251.83 | 1,700 |
| 03:43 PM | $251.96 | Up $0.02 | $251.99 | $251.79 | 2,100 |
| 03:42 PM | $251.94 | Down $ -0.03 | $252.00 | $251.89 | 700 |
| 03:41 PM | $251.97 | Down $ -0.03 | $252.10 | $251.97 | 4,600 |
| 03:40 PM | $252.00 | Up $0.12 | $252.07 | $251.94 | 900 |
| 03:39 PM | $251.88 | Down $ -0.06 | $252.00 | $251.88 | 2,200 |
| 03:38 PM | $251.94 | Up $0.14 | $252.01 | $251.84 | 2,500 |
| 03:37 PM | $251.80 | Down $ -0.24 | $252.06 | $251.80 | 3,900 |
| 03:36 PM | $252.04 | Up $0.08 | $252.04 | $251.96 | 1,800 |
| 03:35 PM | $251.96 | Down $ -0.06 | $252.01 | $251.90 | 1,400 |
| 03:34 PM | $252.02 | Up $0.02 | $252.34 | $251.95 | 3,800 |
| 03:33 PM | $252.00 | Up $0.31 | $252.00 | $251.75 | 4,200 |
| 03:32 PM | $251.69 | Down $ -0.06 | $251.69 | $251.66 | 300 |
| 03:31 PM | $251.75 | Down $ -0.14 | $251.90 | $251.62 | 5,200 |
| 03:30 PM | $251.89 | Up $0.01 | $251.95 | $251.82 | 7,000 |
| 03:29 PM | $251.88 | Up $0.09 | $251.92 | $251.79 | 4,500 |
| 03:28 PM | $251.79 | Up $0.04 | $251.79 | $251.79 | 300 |
| 03:27 PM | $251.75 | Up $0.06 | $251.75 | $251.65 | 1,600 |
| 03:26 PM | $251.69 | Down $ -0.09 | $251.79 | $251.58 | 3,200 |
| 03:25 PM | $251.78 | Down $ -0.10 | $251.86 | $251.78 | 1,100 |
| 03:24 PM | $251.88 | Up $0.11 | $251.88 | $251.76 | 1,800 |
| 03:23 PM | $251.77 | Up $0.00 | $251.85 | $251.77 | 2,100 |
| 03:22 PM | $251.77 | Up $0.06 | $251.77 | $251.67 | 800 |
| 03:21 PM | $251.71 | Down $ -0.01 | $251.84 | $251.71 | 1,800 |
| 03:20 PM | $251.72 | Down $ -0.19 | $251.86 | $251.72 | 700 |
| 03:19 PM | $251.91 | Down $ -0.09 | $252.06 | $251.80 | 3,300 |
| 03:18 PM | $252.00 | Up $0.11 | $252.00 | $251.93 | 1,200 |
| 03:17 PM | $251.89 | Down $ -0.02 | $252.00 | $251.89 | 1,300 |
| 03:16 PM | $251.91 | Up $0.07 | $251.97 | $251.91 | 900 |
| 03:15 PM | $251.84 | Up $0.17 | $251.84 | $251.71 | 400 |
| 03:14 PM | $251.67 | Up $0.07 | $251.67 | $251.67 | 200 |
| 03:13 PM | $251.60 | Down $ -0.33 | $251.90 | $251.60 | 3,300 |
| 03:12 PM | $251.93 | Up $0.15 | $251.93 | $251.83 | 2,000 |
| 03:11 PM | $251.78 | Up $0.06 | $251.78 | $251.71 | 1,300 |
| 03:10 PM | $251.72 | Down $ -0.05 | $251.77 | $251.71 | 2,100 |
| 03:09 PM | $251.77 | Up $0.07 | $251.77 | $251.59 | 800 |
| 03:08 PM | $251.70 | Up $0.02 | $251.70 | $251.58 | 400 |
| 03:07 PM | $251.68 | Up $0.11 | $251.70 | $251.60 | 2,600 |
| 03:06 PM | $251.57 | Up $0.02 | $251.60 | $251.57 | 200 |
| 03:05 PM | $251.55 | Down $ -0.13 | $251.70 | $251.55 | 2,400 |
| 03:04 PM | $251.68 | Up $0.08 | $251.68 | $251.68 | 100 |
| 03:03 PM | $251.60 | Up $0.04 | $251.71 | $251.60 | 500 |
| 03:02 PM | $251.56 | Up $0.06 | $251.61 | $251.55 | 700 |
| 03:01 PM | $251.50 | Up $0.37 | $251.53 | $251.14 | 4,300 |
| 03:00 PM | $251.13 | Down $ -0.10 | $251.19 | $251.11 | 600 |
| 02:59 PM | $251.23 | Down $ -0.06 | $251.23 | $251.23 | 100 |
| 02:58 PM | $251.29 | Up $0.30 | $251.29 | $251.04 | 3,200 |
| 02:57 PM | $250.99 | Up $0.28 | $251.00 | $250.72 | 3,900 |
| 02:56 PM | $250.71 | Up $0.26 | $250.71 | $250.61 | 1,000 |
| 02:55 PM | $250.45 | Down $ -0.12 | $250.68 | $250.45 | 500 |
| 02:54 PM | $250.57 | Up $0.22 | $250.57 | $250.36 | 800 |
| 02:53 PM | $250.35 | Down $ -0.15 | $250.46 | $250.35 | 300 |
| 02:52 PM | $250.50 | Down $ -0.01 | $250.51 | $250.42 | 800 |
| 02:51 PM | $250.51 | Down $ -0.05 | $250.65 | $250.51 | 1,900 |
| 02:50 PM | $250.56 | Up $0.15 | $250.56 | $250.35 | 500 |
| 02:49 PM | $250.41 | Up $0.05 | $250.41 | $250.40 | 700 |
| 02:48 PM | $250.36 | Up $0.17 | $250.36 | $250.34 | 700 |
| 02:46 PM | $250.19 | Down $ -0.07 | $250.22 | $250.19 | 500 |
| 02:46 PM | $250.19 | Up $0.00 | $250.22 | $250.19 | 0 |
| 02:45 PM | $250.26 | Up $0.13 | $250.26 | $250.24 | 500 |
| 02:44 PM | $250.13 | Down $ -0.01 | $250.13 | $250.13 | 100 |
| 02:43 PM | $250.14 | Down $ -0.11 | $250.17 | $250.14 | 400 |
| 02:41 PM | $250.25 | Down $ -0.13 | $250.26 | $250.25 | 500 |
| 02:41 PM | $250.25 | Up $0.00 | $250.26 | $250.25 | 0 |
| 02:38 PM | $250.38 | Up $0.08 | $250.38 | $250.24 | 1,000 |
| 02:38 PM | $250.38 | Up $0.00 | $250.38 | $250.24 | 0 |
| 02:38 PM | $250.38 | Up $0.00 | $250.38 | $250.24 | 0 |
| 02:37 PM | $250.30 | Down $ -0.09 | $250.30 | $250.30 | 200 |
| 02:36 PM | $250.39 | Up $0.07 | $250.39 | $250.36 | 700 |
| 02:35 PM | $250.32 | Up $0.16 | $250.32 | $250.23 | 800 |
| 02:34 PM | $250.16 | Down $ -0.09 | $250.16 | $250.16 | 100 |
| 02:33 PM | $250.25 | Down $0.00 | $250.33 | $250.22 | 700 |
| 02:32 PM | $250.25 | Up $0.01 | $250.32 | $250.25 | 400 |
| 02:31 PM | $250.24 | Up $0.21 | $250.24 | $250.24 | 100 |
| 02:30 PM | $250.03 | Up $0.10 | $250.03 | $249.88 | 1,400 |
| 02:29 PM | $249.93 | Up $0.34 | $249.93 | $249.63 | 1,100 |
| 02:28 PM | $249.59 | Up $0.09 | $249.72 | $249.46 | 5,000 |
| 02:27 PM | $249.50 | Down $ -0.10 | $249.51 | $249.50 | 700 |
| 02:25 PM | $249.60 | Down $ -0.11 | $249.72 | $249.60 | 1,200 |
| 02:25 PM | $249.60 | Up $0.00 | $249.72 | $249.60 | 0 |
| 02:24 PM | $249.71 | Up $0.00 | $249.71 | $249.71 | 100 |
| 02:22 PM | $249.71 | Up $0.01 | $249.71 | $249.71 | 100 |
| 02:22 PM | $249.71 | Up $0.00 | $249.71 | $249.71 | 0 |
| 02:21 PM | $249.70 | Down $ -0.19 | $249.81 | $249.70 | 1,100 |
| 02:20 PM | $249.89 | Up $0.12 | $249.95 | $249.88 | 1,200 |
| 02:19 PM | $249.77 | Down $ -0.28 | $250.06 | $249.77 | 3,400 |
| 02:18 PM | $250.06 | Down $0.00 | $250.10 | $249.97 | 2,400 |
| 02:17 PM | $250.06 | Down $ -0.02 | $250.06 | $250.06 | 200 |
| 02:15 PM | $250.08 | Up $0.22 | $250.19 | $249.83 | 3,900 |
| 02:15 PM | $250.08 | Up $0.00 | $250.19 | $249.83 | 0 |
| 02:13 PM | $249.86 | Up $0.21 | $250.03 | $249.79 | 1,200 |
| 02:13 PM | $249.86 | Up $0.00 | $250.03 | $249.79 | 0 |
| 02:12 PM | $249.65 | Down $ -0.35 | $250.00 | $249.65 | 3,400 |
| 02:10 PM | $250.00 | Down $ -0.32 | $250.13 | $250.00 | 300 |
| 02:10 PM | $250.00 | Up $0.00 | $250.13 | $250.00 | 0 |
| 02:09 PM | $250.32 | Down $ -0.12 | $250.47 | $250.32 | 1,400 |
| 02:08 PM | $250.44 | Down $ -0.21 | $250.62 | $250.44 | 700 |
| 02:07 PM | $250.65 | Down $ -0.04 | $250.72 | $250.65 | 400 |
| 02:06 PM | $250.69 | Down $ -0.16 | $250.70 | $250.69 | 200 |
| 02:04 PM | $250.85 | Up $0.27 | $250.85 | $250.75 | 1,300 |
| 02:04 PM | $250.85 | Up $0.00 | $250.85 | $250.75 | 0 |
| 02:02 PM | $250.58 | Up $0.14 | $250.60 | $250.58 | 2,000 |
| 02:02 PM | $250.58 | Up $0.00 | $250.60 | $250.58 | 0 |
| 02:01 PM | $250.44 | Down $ -0.23 | $250.47 | $250.44 | 600 |
| 01:59 PM | $250.67 | Up $0.02 | $250.67 | $250.59 | 1,000 |
| 01:59 PM | $250.67 | Up $0.00 | $250.67 | $250.59 | 0 |
| 01:58 PM | $250.65 | Up $0.03 | $250.78 | $250.65 | 800 |
| 01:57 PM | $250.62 | Down $ -0.10 | $250.81 | $250.51 | 2,700 |
| 01:55 PM | $250.72 | Down $ -0.08 | $250.72 | $250.72 | 200 |
| 01:55 PM | $250.72 | Up $0.00 | $250.72 | $250.72 | 0 |
| 01:54 PM | $250.80 | Down $ -0.07 | $250.88 | $250.80 | 1,000 |
| 01:53 PM | $250.87 | Up $0.04 | $250.87 | $250.82 | 700 |
| 01:52 PM | $250.83 | Down $ -0.15 | $250.96 | $250.83 | 2,200 |
| 01:51 PM | $250.98 | Up $0.10 | $250.98 | $250.93 | 1,000 |
| 01:50 PM | $250.88 | Down $ -0.22 | $251.13 | $250.86 | 3,200 |
| 01:49 PM | $251.10 | Up $0.03 | $251.22 | $251.05 | 1,200 |
| 01:48 PM | $251.07 | Up $0.06 | $251.07 | $250.92 | 3,500 |
| 01:47 PM | $251.00 | Up $0.24 | $251.00 | $250.80 | 3,300 |
| 01:46 PM | $250.76 | Up $0.01 | $250.76 | $250.66 | 700 |
| 01:45 PM | $250.75 | Up $0.05 | $250.89 | $250.75 | 500 |
| 01:44 PM | $250.70 | Down $ -0.09 | $250.80 | $250.69 | 600 |
| 01:43 PM | $250.79 | Up $0.23 | $250.80 | $250.57 | 1,000 |
| 01:42 PM | $250.56 | Down $ -0.10 | $250.57 | $250.44 | 1,300 |
| 01:41 PM | $250.67 | Up $0.03 | $250.67 | $250.67 | 100 |
| 01:40 PM | $250.64 | Down $ -0.19 | $250.81 | $250.64 | 800 |
| 01:38 PM | $250.83 | Down $ -0.01 | $250.83 | $250.83 | 200 |
| 01:38 PM | $250.83 | Up $0.00 | $250.83 | $250.83 | 0 |
| 01:37 PM | $250.84 | Up $0.33 | $250.84 | $250.58 | 1,800 |
| 01:36 PM | $250.51 | Down $ -0.04 | $250.66 | $250.51 | 400 |
| 01:35 PM | $250.55 | Down $ -0.07 | $250.55 | $250.55 | 100 |
| 01:34 PM | $250.62 | Down $ -0.11 | $250.66 | $250.61 | 1,400 |
| 01:33 PM | $250.73 | Up $0.36 | $250.73 | $250.34 | 2,300 |
| 01:32 PM | $250.37 | Up $0.30 | $250.37 | $250.24 | 900 |
| 01:31 PM | $250.07 | Down $ -0.07 | $250.07 | $250.07 | 100 |
| 01:30 PM | $250.14 | Up $0.19 | $250.15 | $249.93 | 1,200 |
| 01:29 PM | $249.95 | Down $ -0.19 | $250.08 | $249.95 | 300 |
| 01:28 PM | $250.14 | Up $0.08 | $250.29 | $249.99 | 1,300 |
| 01:27 PM | $250.06 | Down $ -0.04 | $250.07 | $250.06 | 300 |
| 01:26 PM | $250.10 | Down $ -0.09 | $250.26 | $250.10 | 500 |
| 01:25 PM | $250.19 | Up $0.09 | $250.19 | $250.03 | 900 |
| 01:24 PM | $250.10 | Up $0.08 | $250.26 | $250.10 | 1,100 |
| 01:23 PM | $250.02 | Up $0.36 | $250.02 | $249.66 | 5,800 |
| 01:22 PM | $249.66 | Up $0.00 | $249.75 | $249.66 | 500 |
| 01:21 PM | $249.66 | Up $0.16 | $249.66 | $249.38 | 500 |
| 01:20 PM | $249.50 | Up $0.05 | $249.50 | $249.36 | 600 |
| 01:19 PM | $249.45 | Down $ -0.02 | $249.60 | $249.31 | 2,600 |
| 01:18 PM | $249.47 | Down $ -0.16 | $249.63 | $249.47 | 1,200 |
| 01:17 PM | $249.63 | Down $ -0.10 | $249.63 | $249.62 | 300 |
| 01:16 PM | $249.73 | Up $0.32 | $249.81 | $249.50 | 6,800 |
| 01:15 PM | $249.41 | Down $ -0.09 | $249.41 | $249.33 | 800 |
| 01:14 PM | $249.50 | Up $0.01 | $249.50 | $249.42 | 500 |
| 01:13 PM | $249.49 | Up $0.17 | $249.49 | $249.21 | 800 |
| 01:11 PM | $249.32 | Down $ -0.07 | $249.41 | $249.31 | 1,600 |
| 01:11 PM | $249.32 | Up $0.00 | $249.41 | $249.31 | 0 |
| 01:10 PM | $249.39 | Up $0.25 | $249.40 | $249.23 | 1,000 |
| 01:07 PM | $249.14 | Down $ -0.23 | $249.23 | $249.14 | 300 |
| 01:07 PM | $249.14 | Up $0.00 | $249.23 | $249.14 | 0 |
| 01:07 PM | $249.14 | Up $0.00 | $249.23 | $249.14 | 0 |
| 01:06 PM | $249.37 | Down $ -0.13 | $249.50 | $249.30 | 1,900 |
| 01:05 PM | $249.50 | Up $0.00 | $249.50 | $249.37 | 1,600 |
| 01:04 PM | $249.50 | Up $0.13 | $249.50 | $249.42 | 4,500 |
| 01:03 PM | $249.37 | Up $0.50 | $249.42 | $249.05 | 2,700 |
| 01:02 PM | $248.87 | Down $ -0.08 | $248.94 | $248.86 | 500 |
| 01:01 PM | $248.95 | Down $ -0.16 | $248.98 | $248.93 | 600 |
| 01:00 PM | $249.11 | Up $0.14 | $249.11 | $249.11 | 200 |
| 12:59 PM | $248.97 | Down $ -0.18 | $249.08 | $248.96 | 1,000 |
| 12:58 PM | $249.15 | Up $0.04 | $249.15 | $249.15 | 200 |
| 12:57 PM | $249.11 | Up $0.13 | $249.11 | $249.01 | 400 |
| 12:56 PM | $248.98 | Down $ -0.23 | $249.14 | $248.97 | 700 |
| 12:55 PM | $249.21 | Up $0.09 | $249.21 | $249.14 | 400 |
| 12:54 PM | $249.12 | Up $0.07 | $249.12 | $248.80 | 3,000 |
| 12:53 PM | $249.05 | Down $ -0.14 | $249.22 | $249.05 | 900 |
| 12:52 PM | $249.19 | Up $0.06 | $249.19 | $249.14 | 500 |
| 12:51 PM | $249.14 | Down $ -0.17 | $249.23 | $249.12 | 2,800 |
| 12:50 PM | $249.30 | Down $ -0.07 | $249.30 | $249.30 | 400 |
| 12:48 PM | $249.37 | Down $ -0.13 | $249.37 | $249.26 | 1,100 |
| 12:48 PM | $249.37 | Up $0.00 | $249.37 | $249.26 | 0 |
| 12:47 PM | $249.50 | Up $0.07 | $249.50 | $249.43 | 300 |
| 12:46 PM | $249.43 | Up $0.03 | $249.43 | $249.43 | 400 |
| 12:45 PM | $249.40 | Down $ -0.21 | $249.64 | $249.40 | 900 |
| 12:43 PM | $249.61 | Down $ -0.01 | $249.67 | $249.61 | 400 |
| 12:43 PM | $249.61 | Up $0.00 | $249.67 | $249.61 | 0 |
| 12:42 PM | $249.62 | Down $ -0.15 | $249.86 | $249.61 | 1,500 |
| 12:41 PM | $249.77 | Down $ -0.10 | $249.87 | $249.77 | 800 |
| 12:40 PM | $249.87 | Up $0.12 | $249.87 | $249.86 | 500 |
| 12:39 PM | $249.75 | Up $0.34 | $249.75 | $249.57 | 1,100 |
| 12:38 PM | $249.41 | Up $0.18 | $249.41 | $249.41 | 400 |
| 12:37 PM | $249.23 | Up $0.01 | $249.23 | $249.23 | 100 |
| 12:36 PM | $249.22 | Down $ -0.33 | $249.53 | $249.22 | 2,800 |
| 12:35 PM | $249.55 | Up $0.18 | $249.55 | $249.49 | 900 |
| 12:34 PM | $249.37 | Up $0.04 | $249.37 | $249.27 | 400 |
| 12:33 PM | $249.33 | Up $0.12 | $249.33 | $249.28 | 300 |
| 12:32 PM | $249.21 | Down $ -0.09 | $249.33 | $249.21 | 300 |
| 12:31 PM | $249.30 | Up $0.15 | $249.30 | $249.30 | 200 |
| 12:30 PM | $249.15 | Up $0.00 | $249.16 | $249.15 | 200 |
| 12:29 PM | $249.15 | Down $ -0.37 | $249.37 | $249.15 | 1,000 |
| 12:28 PM | $249.52 | Down $ -0.08 | $249.66 | $249.52 | 1,100 |
| 12:27 PM | $249.60 | Up $0.27 | $249.60 | $249.44 | 1,300 |
| 12:26 PM | $249.33 | Down $ -0.03 | $249.44 | $249.33 | 300 |
| 12:25 PM | $249.36 | Down $ -0.10 | $249.42 | $249.35 | 900 |
| 12:24 PM | $249.46 | Down $ -0.26 | $249.67 | $249.39 | 1,500 |
| 12:23 PM | $249.72 | Down $ -0.06 | $249.72 | $249.72 | 100 |
| 12:22 PM | $249.79 | Down $ -0.03 | $249.89 | $249.75 | 2,000 |
| 12:21 PM | $249.81 | Up $0.14 | $249.83 | $249.71 | 600 |
| 12:20 PM | $249.67 | Up $0.20 | $249.67 | $249.45 | 1,900 |
| 12:19 PM | $249.47 | Up $0.11 | $249.47 | $249.27 | 1,000 |
| 12:18 PM | $249.36 | Down $ -0.07 | $249.36 | $249.26 | 1,000 |
| 12:17 PM | $249.43 | Down $ -0.07 | $249.44 | $249.31 | 600 |
| 12:16 PM | $249.50 | Down $ -0.15 | $249.50 | $249.49 | 1,000 |
| 12:14 PM | $249.65 | Up $0.27 | $249.65 | $249.28 | 2,000 |
| 12:14 PM | $249.65 | Up $0.00 | $249.65 | $249.28 | 0 |
| 12:13 PM | $249.38 | Up $0.01 | $249.38 | $249.21 | 200 |
| 12:12 PM | $249.37 | Down $ -0.13 | $249.45 | $249.37 | 1,100 |
| 12:11 PM | $249.50 | Down $ -0.08 | $249.68 | $249.50 | 900 |
| 12:10 PM | $249.58 | Down $ -0.09 | $249.58 | $249.53 | 500 |
| 12:09 PM | $249.67 | Up $0.16 | $249.67 | $249.63 | 400 |
| 12:08 PM | $249.51 | Down $ -0.15 | $249.61 | $249.51 | 1,100 |
| 12:07 PM | $249.66 | Up $0.09 | $249.66 | $249.66 | 200 |
| 12:06 PM | $249.57 | Down $ -0.26 | $249.94 | $249.57 | 4,200 |
| 12:05 PM | $249.83 | Down $ -0.04 | $249.98 | $249.83 | 3,200 |
| 12:04 PM | $249.87 | Down $ -0.16 | $249.93 | $249.87 | 500 |
| 12:03 PM | $250.03 | Up $0.34 | $250.03 | $249.83 | 1,100 |
| 12:02 PM | $249.69 | Down $ -0.19 | $249.82 | $249.69 | 700 |
| 12:01 PM | $249.88 | Down $ -0.06 | $249.88 | $249.88 | 100 |
| 12:00 PM | $249.94 | Down $ -0.26 | $250.19 | $249.94 | 1,100 |
| 11:59 AM | $250.20 | Up $0.10 | $250.20 | $250.20 | 200 |
| 11:58 AM | $250.10 | Down $ -0.02 | $250.15 | $250.00 | 3,400 |
| 11:57 AM | $250.12 | Up $0.14 | $250.12 | $249.82 | 1,400 |
| 11:56 AM | $249.98 | Up $0.14 | $250.03 | $249.90 | 1,000 |
| 11:55 AM | $249.84 | Up $0.03 | $249.84 | $249.83 | 300 |
| 11:54 AM | $249.81 | Up $0.02 | $250.05 | $249.79 | 1,200 |
| 11:53 AM | $249.79 | Down $ -0.29 | $250.32 | $249.79 | 3,800 |
| 11:52 AM | $250.08 | Down $ -0.07 | $250.14 | $250.08 | 1,200 |
| 11:51 AM | $250.15 | Up $0.05 | $250.20 | $249.99 | 3,200 |
| 11:50 AM | $250.10 | Up $0.10 | $250.29 | $249.94 | 6,900 |
| 11:49 AM | $250.00 | Down $ -0.17 | $250.17 | $249.93 | 4,900 |
| 11:48 AM | $250.17 | Up $0.52 | $250.38 | $249.65 | 31,300 |
| 11:47 AM | $249.65 | Up $0.49 | $249.65 | $249.40 | 2,100 |
| 11:46 AM | $249.16 | Down $ -0.15 | $249.35 | $249.16 | 300 |
| 11:45 AM | $249.31 | Up $0.14 | $249.35 | $249.10 | 900 |
| 11:44 AM | $249.17 | Down $ -0.05 | $249.31 | $248.99 | 1,000 |
| 11:43 AM | $249.22 | Up $0.44 | $249.45 | $248.94 | 3,600 |
| 11:42 AM | $248.78 | Up $0.59 | $248.85 | $248.38 | 3,400 |
| 11:41 AM | $248.19 | Down $ -0.05 | $248.30 | $248.19 | 300 |
| 11:40 AM | $248.24 | Down $ -0.26 | $248.47 | $247.96 | 1,700 |
| 11:39 AM | $248.50 | Up $0.10 | $248.52 | $248.50 | 3,300 |
| 11:38 AM | $248.40 | Up $0.30 | $248.40 | $248.17 | 1,500 |
| 11:37 AM | $248.10 | Up $0.02 | $248.10 | $248.10 | 100 |
| 11:36 AM | $248.08 | Up $0.10 | $248.08 | $247.91 | 1,900 |
| 11:35 AM | $247.98 | Down $ -0.21 | $248.18 | $247.98 | 1,100 |
| 11:34 AM | $248.19 | Up $0.46 | $248.19 | $247.71 | 2,400 |
| 11:33 AM | $247.73 | Up $0.00 | $247.75 | $247.73 | 300 |
| 11:32 AM | $247.73 | Up $0.39 | $247.73 | $247.49 | 1,400 |
| 11:31 AM | $247.34 | Up $0.18 | $247.45 | $247.34 | 1,100 |
| 11:30 AM | $247.16 | Up $0.09 | $247.27 | $246.96 | 1,700 |
| 11:29 AM | $247.07 | Down $ -0.03 | $247.07 | $246.89 | 900 |
| 11:28 AM | $247.10 | Up $0.29 | $247.10 | $246.74 | 2,600 |
| 11:27 AM | $246.81 | Up $0.21 | $246.81 | $246.73 | 600 |
| 11:26 AM | $246.60 | Up $0.14 | $246.60 | $246.58 | 600 |
| 11:25 AM | $246.46 | Down $ -0.11 | $246.50 | $246.45 | 5,900 |
| 11:24 AM | $246.57 | Up $0.23 | $246.57 | $246.47 | 700 |
| 11:23 AM | $246.34 | Down $ -0.14 | $246.34 | $246.34 | 100 |
| 11:22 AM | $246.48 | Up $0.54 | $246.48 | $246.17 | 1,600 |
| 11:21 AM | $245.94 | Up $0.19 | $246.00 | $245.82 | 3,000 |
| 11:20 AM | $245.75 | Up $0.25 | $245.75 | $245.67 | 400 |
| 11:19 AM | $245.50 | Up $0.00 | $245.50 | $245.40 | 400 |
| 11:18 AM | $245.50 | Up $0.02 | $245.50 | $245.39 | 200 |
| 11:17 AM | $245.48 | Down $ -0.05 | $245.54 | $245.47 | 400 |
| 11:16 AM | $245.53 | Up $0.03 | $245.53 | $245.52 | 300 |
| 11:15 AM | $245.50 | Up $0.13 | $245.50 | $245.31 | 400 |
| 11:14 AM | $245.37 | Down $ -0.02 | $245.37 | $245.37 | 100 |
| 11:13 AM | $245.39 | Down $ -0.31 | $245.61 | $245.39 | 700 |
| 11:12 AM | $245.70 | Up $0.09 | $245.70 | $245.60 | 300 |
| 11:11 AM | $245.61 | Up $0.10 | $245.70 | $245.60 | 1,900 |
| 11:10 AM | $245.51 | Down $ -0.26 | $245.75 | $245.51 | 2,400 |
| 11:09 AM | $245.77 | Up $0.16 | $245.77 | $245.56 | 400 |
| 11:08 AM | $245.61 | Up $0.19 | $245.61 | $245.44 | 900 |
| 11:07 AM | $245.42 | Up $0.15 | $245.42 | $245.25 | 600 |
| 11:06 AM | $245.27 | Up $0.11 | $245.27 | $245.27 | 100 |
| 11:05 AM | $245.16 | Down $ -0.02 | $245.16 | $245.03 | 700 |
| 11:04 AM | $245.18 | Down $ -0.10 | $245.18 | $245.18 | 400 |
| 11:03 AM | $245.28 | Up $0.39 | $245.28 | $245.03 | 1,200 |
| 11:02 AM | $244.89 | Down $ -0.07 | $244.89 | $244.89 | 100 |
| 11:01 AM | $244.96 | Down $ -0.03 | $245.04 | $244.96 | 400 |
| 11:00 AM | $244.99 | Down $ -0.01 | $245.00 | $244.93 | 1,000 |
| 10:59 AM | $245.00 | Up $0.01 | $245.00 | $244.94 | 300 |
| 10:58 AM | $244.99 | Up $0.39 | $244.99 | $244.83 | 300 |
| 10:57 AM | $244.60 | Up $0.12 | $244.60 | $244.58 | 400 |
| 10:56 AM | $244.48 | Down $ -0.15 | $244.51 | $244.48 | 400 |
| 10:55 AM | $244.63 | Down $ -0.21 | $244.75 | $244.63 | 700 |
| 10:54 AM | $244.84 | Down $ -0.15 | $244.92 | $244.84 | 300 |
| 10:53 AM | $244.99 | Up $0.20 | $245.19 | $244.80 | 9,000 |
| 10:52 AM | $244.79 | Up $0.15 | $245.00 | $244.79 | 500 |
| 10:51 AM | $244.64 | Down $ -0.05 | $244.64 | $244.64 | 200 |
| 10:49 AM | $244.69 | Up $0.49 | $244.69 | $244.49 | 400 |
| 10:49 AM | $244.69 | Up $0.00 | $244.69 | $244.49 | 0 |
| 10:48 AM | $244.20 | Down $ -0.23 | $244.49 | $244.20 | 3,300 |
| 10:47 AM | $244.43 | Down $ -0.03 | $244.43 | $244.35 | 200 |
| 10:46 AM | $244.46 | Down $ -0.23 | $244.49 | $244.46 | 300 |
| 10:45 AM | $244.69 | Up $0.20 | $244.69 | $244.40 | 1,300 |
| 10:44 AM | $244.49 | Down $ -0.14 | $244.73 | $244.48 | 1,000 |
| 10:43 AM | $244.63 | Up $0.10 | $244.63 | $244.40 | 700 |
| 10:42 AM | $244.53 | Down $ -0.23 | $244.68 | $244.51 | 1,300 |
| 10:41 AM | $244.76 | Up $0.04 | $244.87 | $244.64 | 1,800 |
| 10:40 AM | $244.72 | Down $ -0.13 | $244.79 | $244.72 | 500 |
| 10:39 AM | $244.85 | Up $0.29 | $244.85 | $244.39 | 1,000 |
| 10:38 AM | $244.56 | Down $ -0.27 | $244.74 | $244.56 | 700 |
| 10:37 AM | $244.83 | Down $ -0.17 | $245.00 | $244.69 | 1,300 |
| 10:36 AM | $245.00 | Up $0.48 | $245.00 | $244.57 | 5,300 |
| 10:35 AM | $244.52 | Down $ -0.06 | $244.72 | $244.52 | 900 |
| 10:34 AM | $244.58 | Up $0.02 | $244.62 | $244.36 | 1,000 |
| 10:33 AM | $244.56 | Up $0.14 | $244.56 | $244.35 | 1,100 |
| 10:32 AM | $244.42 | Up $0.43 | $244.42 | $244.25 | 900 |
| 10:31 AM | $243.99 | Down $ -0.01 | $244.27 | $243.93 | 1,000 |
| 10:30 AM | $244.00 | Up $0.46 | $244.00 | $243.64 | 3,400 |
| 10:29 AM | $243.54 | Down $ -0.06 | $243.55 | $243.37 | 1,200 |
| 10:28 AM | $243.60 | Down $ -0.09 | $243.60 | $243.60 | 200 |
| 10:27 AM | $243.69 | Up $0.73 | $243.69 | $243.10 | 1,700 |
| 10:26 AM | $242.96 | Down $ -0.14 | $243.13 | $242.96 | 400 |
| 10:25 AM | $243.10 | Up $0.54 | $243.17 | $242.76 | 1,400 |
| 10:24 AM | $242.56 | Down $ -0.34 | $243.00 | $242.56 | 5,100 |
| 10:23 AM | $242.90 | Up $0.25 | $242.90 | $242.63 | 1,700 |
| 10:22 AM | $242.65 | Up $0.15 | $242.73 | $242.45 | 2,600 |
| 10:21 AM | $242.50 | Up $0.57 | $242.50 | $241.93 | 4,100 |
| 10:20 AM | $241.93 | Up $0.63 | $241.93 | $241.29 | 2,800 |
| 10:19 AM | $241.30 | Down $ -0.24 | $241.65 | $241.30 | 1,500 |
| 10:18 AM | $241.55 | Up $0.35 | $241.68 | $241.00 | 5,100 |
| 10:17 AM | $241.19 | Down $ -0.11 | $241.32 | $241.19 | 600 |
| 10:16 AM | $241.30 | Down $ -0.02 | $241.30 | $241.30 | 100 |
| 10:15 AM | $241.32 | Up $0.12 | $241.32 | $240.95 | 2,900 |
| 10:14 AM | $241.20 | Down $ -0.19 | $241.41 | $241.00 | 3,900 |
| 10:13 AM | $241.39 | Up $0.01 | $241.65 | $241.39 | 400 |
| 10:12 AM | $241.38 | Down $ -0.29 | $241.65 | $241.38 | 1,400 |
| 10:11 AM | $241.67 | Down $ -0.04 | $241.80 | $241.59 | 1,900 |
| 10:10 AM | $241.71 | Down $ -0.06 | $242.06 | $241.71 | 1,200 |
| 10:09 AM | $241.77 | Down $ -0.28 | $242.00 | $241.77 | 2,900 |
| 10:08 AM | $242.05 | Down $ -0.15 | $242.18 | $241.74 | 1,600 |
| 10:07 AM | $242.20 | Up $0.10 | $242.50 | $242.20 | 1,800 |
| 10:06 AM | $242.10 | Down $ -0.08 | $242.10 | $241.75 | 3,300 |
| 10:05 AM | $242.18 | Up $0.68 | $242.18 | $241.60 | 1,500 |
| 10:04 AM | $241.50 | Up $0.09 | $241.52 | $241.09 | 2,500 |
| 10:03 AM | $241.41 | Up $0.28 | $241.41 | $241.11 | 1,600 |
| 10:02 AM | $241.13 | Down $ -0.86 | $241.88 | $241.00 | 3,200 |
| 10:01 AM | $241.99 | Up $0.03 | $242.07 | $241.75 | 2,000 |
| 10:00 AM | $241.96 | Up $0.24 | $241.97 | $241.50 | 3,100 |
| 09:59 AM | $241.72 | Down $ -0.30 | $241.97 | $241.72 | 1,400 |
| 09:58 AM | $242.02 | Up $0.02 | $242.11 | $241.90 | 1,200 |
| 09:57 AM | $242.00 | Up $0.00 | $242.19 | $241.85 | 2,000 |
| 09:56 AM | $242.00 | Down $ -0.25 | $242.45 | $242.00 | 3,800 |
| 09:55 AM | $242.26 | Up $0.14 | $242.36 | $241.95 | 2,900 |
| 09:54 AM | $242.12 | Down $ -0.22 | $242.30 | $242.04 | 1,900 |
| 09:53 AM | $242.34 | Down $ -0.41 | $242.64 | $242.34 | 1,200 |
| 09:52 AM | $242.75 | Up $0.51 | $242.75 | $242.17 | 3,000 |
| 09:51 AM | $242.24 | Down $ -0.06 | $242.54 | $242.24 | 2,200 |
| 09:50 AM | $242.30 | Down $ -0.22 | $242.84 | $242.04 | 3,100 |
| 09:49 AM | $242.52 | Up $0.32 | $242.52 | $242.06 | 3,600 |
| 09:48 AM | $242.20 | Up $0.20 | $242.38 | $242.04 | 1,800 |
| 09:47 AM | $242.00 | Down $ -0.10 | $242.40 | $241.88 | 2,200 |
| 09:46 AM | $242.10 | Up $0.52 | $242.10 | $241.32 | 5,400 |
| 09:45 AM | $241.58 | Up $0.44 | $241.65 | $240.52 | 5,200 |
| 09:44 AM | $241.15 | Down $ -0.09 | $241.45 | $241.15 | 1,100 |
| 09:43 AM | $241.24 | Up $0.47 | $241.24 | $240.67 | 900 |
| 09:42 AM | $240.77 | Up $0.07 | $241.07 | $240.77 | 400 |
| 09:41 AM | $240.70 | Down $ -0.05 | $241.23 | $240.70 | 1,400 |
| 09:40 AM | $240.75 | Down $ -0.30 | $241.37 | $240.71 | 6,200 |
| 09:39 AM | $241.05 | Up $0.12 | $241.05 | $240.98 | 800 |
| 09:38 AM | $240.94 | Down $ -0.31 | $241.35 | $240.75 | 13,500 |
| 09:37 AM | $241.25 | Down $ -0.32 | $241.51 | $241.00 | 2,100 |
| 09:36 AM | $241.57 | Down $ -0.60 | $242.13 | $241.57 | 2,100 |
| 09:35 AM | $242.17 | Down $ -0.17 | $242.73 | $241.85 | 5,700 |
| 09:34 AM | $242.34 | Up $0.22 | $242.34 | $241.75 | 3,300 |
| 09:33 AM | $242.11 | Down $ -0.02 | $242.22 | $242.00 | 1,700 |
| 09:32 AM | $242.13 | Down $ -0.85 | $243.54 | $242.13 | 7,200 |
| 09:31 AM | $242.98 | Down $ -0.65 | $243.45 | $242.98 | 1,300 |
| 09:30 AM | $243.63 | Down $ -6.04 | $244.98 | $242.43 | 19,800 |
| Previous close | $249.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/01/2026 | $252.41 | $250.19 | $252.66 | $248.80 | 904,500 |
| 06/01/2026 | $249.67 | $246.08 | $249.67 | $245.30 | 755,400 |
| 05/01/2026 | $241.25 | $244.54 | $246.00 | $241.04 | 549,700 |
| 02/01/2026 | $234.07 | $230.06 | $234.25 | $229.29 | 332,900 |
| 31/12/2025 | $232.76 | $234.60 | $235.02 | $232.02 | 529,200 |
| 30/12/2025 | $235.30 | $236.69 | $237.85 | $235.11 | 845,300 |
| 29/12/2025 | $234.67 | $236.21 | $236.42 | $233.50 | 986,800 |
| 24/12/2025 | $247.68 | $246.97 | $247.92 | $246.35 | 172,400 |
| 23/12/2025 | $248.36 | $246.51 | $249.70 | $246.25 | 623,100 |
| 22/12/2025 | $247.69 | $248.70 | $248.98 | $246.33 | 673,100 |
| 19/12/2025 | $241.50 | $241.37 | $243.30 | $239.80 | 2,246,800 |
| 18/12/2025 | $232.49 | $234.14 | $234.85 | $230.87 | 846,900 |
| 17/12/2025 | $230.98 | $228.61 | $231.02 | $227.14 | 708,800 |
| 16/12/2025 | $229.15 | $230.34 | $231.48 | $228.74 | 716,800 |
| 15/12/2025 | $231.76 | $232.35 | $234.12 | $231.14 | 1,153,000 |
| 12/12/2025 | $231.62 | $231.77 | $233.03 | $231.00 | 731,700 |
| 11/12/2025 | $234.75 | $236.31 | $237.36 | $234.02 | 743,400 |
| 10/12/2025 | $226.44 | $225.23 | $228.37 | $222.51 | 1,730,400 |
| 09/12/2025 | $230.26 | $231.12 | $231.56 | $229.88 | 527,100 |
| 08/12/2025 | $228.33 | $230.26 | $231.25 | $228.03 | 1,022,200 |
| 05/12/2025 | $233.57 | $235.08 | $235.82 | $231.75 | 553,200 |
| 04/12/2025 | $239.49 | $238.86 | $239.85 | $237.85 | 661,700 |
| 03/12/2025 | $236.20 | $235.57 | $236.68 | $235.50 | 630,400 |
| 02/12/2025 | $237.20 | $233.46 | $237.32 | $233.46 | 800,800 |
| 01/12/2025 | $240.91 | $239.00 | $242.23 | $239.00 | 735,000 |
| 28/11/2025 | $243.79 | $244.23 | $244.25 | $241.35 | 454,000 |
| 27/11/2025 | $242.10 | $242.24 | $242.30 | $241.56 | 621,300 |
| 26/11/2025 | $243.03 | $240.92 | $244.18 | $240.84 | 588,900 |
| 25/11/2025 | $233.88 | $234.30 | $235.50 | $233.80 | 1,028,800 |
| 24/11/2025 | $234.70 | $233.02 | $234.95 | $231.53 | 2,300,800 |
Graphs are not available, please refer to the detailed table