Print

Quotes and Market Data

Find a quote

AGNICO EAGLE MINES LIMITED

163.99 Up 2.56 (1.56 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $161.43
  • Opening $163.00
  • Price Ask $163.70
  • Price Bid $163.70
  • Size Bid 1
  • Size Ask 1
  • Today High $164.20
  • Today Low $161.89
  • 52 Weeks High $175.33
  • 52 Weeks Low $99.05
  • Volume 683,442

Intraday history

Hour Last Change High Low Volume
04:00 PM $163.99 Up $0.00 $163.99 $163.99 112,300
03:59 PM $163.99 Up $0.11 $164.01 $163.88 30,000
03:58 PM $163.88 Up $0.00 $163.91 $163.85 9,600
03:57 PM $163.88 Up $0.06 $163.88 $163.78 10,500
03:56 PM $163.82 Down $ -0.07 $163.88 $163.80 2,400
03:55 PM $163.89 Up $0.06 $163.93 $163.83 5,400
03:54 PM $163.83 Down $ -0.05 $163.94 $163.83 7,300
03:53 PM $163.88 Down $ -0.03 $163.95 $163.88 2,100
03:52 PM $163.91 Down $ -0.01 $163.94 $163.84 4,400
03:51 PM $163.92 Up $0.06 $163.94 $163.88 3,000
03:50 PM $163.86 Up $0.03 $163.98 $163.81 5,800
03:49 PM $163.83 Up $0.04 $163.83 $163.77 1,400
03:48 PM $163.79 Down $ -0.01 $163.82 $163.78 900
03:47 PM $163.80 Down $ -0.04 $163.85 $163.80 1,000
03:46 PM $163.84 Down $ -0.11 $163.96 $163.84 2,200
03:45 PM $163.95 Down $ -0.01 $163.97 $163.94 800
03:44 PM $163.96 Up $0.08 $163.98 $163.87 2,300
03:43 PM $163.88 Up $0.02 $163.94 $163.85 1,900
03:42 PM $163.86 Up $0.05 $163.88 $163.80 1,600
03:41 PM $163.81 Down $ -0.07 $163.81 $163.77 1,200
03:40 PM $163.88 Down $ -0.12 $163.96 $163.88 1,100
03:39 PM $164.00 Up $0.02 $164.00 $163.96 300
03:38 PM $163.98 Up $0.04 $163.99 $163.94 1,200
03:37 PM $163.94 Up $0.02 $163.94 $163.90 2,000
03:36 PM $163.92 Up $0.01 $163.92 $163.89 500
03:35 PM $163.91 Up $0.01 $163.91 $163.90 600
03:34 PM $163.90 Up $0.04 $163.90 $163.83 1,400
03:33 PM $163.86 Down $ -0.02 $163.87 $163.86 400
03:32 PM $163.88 Up $0.02 $163.94 $163.88 3,400
03:31 PM $163.86 Up $0.03 $163.89 $163.84 4,500
03:30 PM $163.83 Down $ -0.07 $163.87 $163.83 1,300
03:29 PM $163.90 Down $ -0.04 $163.90 $163.88 600
03:28 PM $163.94 Up $0.09 $163.94 $163.88 700
03:27 PM $163.85 Down $ -0.06 $163.92 $163.85 900
03:26 PM $163.91 Up $0.01 $163.93 $163.91 400
03:25 PM $163.90 Up $0.02 $163.90 $163.90 300
03:24 PM $163.88 Up $0.06 $163.88 $163.86 400
03:23 PM $163.82 Down $ -0.01 $163.82 $163.77 1,200
03:22 PM $163.83 Up $0.06 $163.83 $163.75 900
03:21 PM $163.77 Down $ -0.03 $163.78 $163.77 200
03:20 PM $163.80 Down $ -0.05 $163.85 $163.80 400
03:19 PM $163.85 Down $ -0.04 $163.85 $163.81 800
03:18 PM $163.89 Up $0.12 $163.89 $163.73 2,100
03:17 PM $163.77 Down $ -0.04 $163.78 $163.77 300
03:16 PM $163.81 Down $ -0.09 $163.86 $163.81 400
03:15 PM $163.90 Down $ -0.06 $163.91 $163.90 400
03:14 PM $163.96 Up $0.04 $163.96 $163.94 600
03:13 PM $163.92 Down $ -0.02 $163.92 $163.92 100
03:11 PM $163.94 Up $0.11 $163.94 $163.86 900
03:11 PM $163.94 Up $0.00 $163.94 $163.86 0
03:10 PM $163.83 Down $ -0.08 $163.85 $163.83 300
03:09 PM $163.91 Down $ -0.07 $163.98 $163.84 1,600
03:08 PM $163.98 Down $ -0.03 $164.00 $163.95 1,100
03:07 PM $164.01 Up $0.07 $164.05 $163.98 900
03:06 PM $163.94 Up $0.00 $163.94 $163.94 100
03:05 PM $163.94 Up $0.01 $164.00 $163.92 1,200
03:04 PM $163.93 Down $ -0.02 $163.99 $163.93 1,300
03:03 PM $163.95 Down $ -0.01 $163.98 $163.92 400
03:02 PM $163.96 Up $0.09 $163.96 $163.92 500
03:01 PM $163.87 Down $ -0.10 $163.93 $163.87 900
03:00 PM $163.97 Up $0.01 $164.00 $163.87 2,200
02:59 PM $163.96 Up $0.07 $163.96 $163.90 1,000
02:58 PM $163.89 Up $0.02 $163.89 $163.85 1,300
02:57 PM $163.87 Down $ -0.09 $163.93 $163.87 1,300
02:56 PM $163.96 Down $ -0.03 $163.98 $163.93 2,300
02:54 PM $163.99 Up $0.00 $163.99 $163.99 200
02:54 PM $163.99 Up $0.00 $163.99 $163.99 0
02:53 PM $163.99 Down $ -0.01 $163.99 $163.96 400
02:52 PM $164.00 Up $0.00 $164.02 $163.99 1,300
02:50 PM $164.00 Up $0.01 $164.00 $164.00 200
02:50 PM $164.00 Up $0.00 $164.00 $164.00 0
02:49 PM $163.99 Up $0.04 $163.99 $163.99 200
02:48 PM $163.95 Down $ -0.02 $163.95 $163.95 300
02:47 PM $163.97 Up $0.03 $163.97 $163.97 300
02:46 PM $163.94 Down $ -0.02 $163.99 $163.94 200
02:45 PM $163.96 Down $ -0.04 $164.00 $163.94 1,200
02:43 PM $164.00 Down $ -0.02 $164.05 $164.00 400
02:43 PM $164.00 Up $0.00 $164.05 $164.00 0
02:42 PM $164.02 Down $ -0.07 $164.08 $164.02 1,000
02:40 PM $164.09 Up $0.02 $164.09 $164.09 300
02:40 PM $164.09 Up $0.00 $164.09 $164.09 0
02:39 PM $164.07 Up $0.00 $164.08 $164.02 700
02:38 PM $164.07 Up $0.07 $164.07 $164.00 5,900
02:37 PM $164.00 Up $0.12 $164.00 $163.87 1,200
02:36 PM $163.88 Down $ -0.07 $163.99 $163.88 600
02:34 PM $163.95 Down $ -0.07 $164.03 $163.92 1,700
02:34 PM $163.95 Up $0.00 $164.03 $163.92 0
02:33 PM $164.02 Down $ -0.04 $164.08 $163.99 1,300
02:32 PM $164.06 Down $ -0.06 $164.15 $164.06 2,500
02:31 PM $164.12 Up $0.00 $164.15 $164.12 1,100
02:30 PM $164.12 Up $0.06 $164.12 $164.02 1,300
02:29 PM $164.06 Up $0.01 $164.06 $164.06 100
02:28 PM $164.05 Up $0.03 $164.05 $163.99 1,400
02:26 PM $164.02 Down $ -0.02 $164.06 $164.02 600
02:26 PM $164.02 Up $0.00 $164.06 $164.02 0
02:25 PM $164.04 Down $ -0.03 $164.08 $164.04 300
02:24 PM $164.07 Up $0.05 $164.07 $164.04 1,000
02:23 PM $164.02 Up $0.05 $164.02 $164.02 600
02:21 PM $163.97 Down $ -0.12 $164.01 $163.97 700
02:21 PM $163.97 Up $0.00 $164.01 $163.97 0
02:20 PM $164.09 Up $0.11 $164.09 $164.06 200
02:19 PM $163.98 Up $0.02 $163.99 $163.96 700
02:18 PM $163.96 Down $ -0.09 $164.01 $163.96 500
02:17 PM $164.05 Up $0.05 $164.05 $164.05 100
02:16 PM $164.00 Up $0.15 $164.00 $163.92 500
02:15 PM $163.85 Down $ -0.04 $163.86 $163.81 1,300
02:13 PM $163.89 Down $ -0.03 $163.89 $163.89 100
02:13 PM $163.89 Up $0.00 $163.89 $163.89 0
02:12 PM $163.92 Down $ -0.09 $164.00 $163.92 800
02:11 PM $164.01 Up $0.04 $164.01 $163.99 500
02:10 PM $163.97 Down $ -0.13 $164.06 $163.97 600
02:09 PM $164.10 Up $0.02 $164.11 $164.09 700
02:07 PM $164.08 Down $ -0.01 $164.12 $164.08 500
02:07 PM $164.08 Up $0.00 $164.12 $164.08 0
02:06 PM $164.09 Down $ -0.06 $164.17 $164.06 900
02:05 PM $164.15 Down $ -0.03 $164.15 $164.13 600
02:04 PM $164.18 Down $ -0.02 $164.18 $164.18 500
02:03 PM $164.20 Up $0.21 $164.20 $164.04 1,200
02:02 PM $163.99 Up $0.06 $164.05 $163.93 13,300
02:01 PM $163.93 Up $0.13 $163.93 $163.87 900
02:00 PM $163.80 Up $0.02 $163.80 $163.78 700
01:59 PM $163.78 Down $ -0.03 $163.85 $163.78 500
01:57 PM $163.81 Up $0.03 $163.81 $163.78 600
01:57 PM $163.81 Up $0.00 $163.81 $163.78 0
01:56 PM $163.78 Down $ -0.06 $163.82 $163.75 1,200
01:55 PM $163.84 Down $ -0.01 $163.84 $163.81 200
01:54 PM $163.85 Up $0.00 $163.90 $163.83 800
01:53 PM $163.85 Up $0.15 $163.85 $163.70 1,100
01:52 PM $163.70 Up $0.05 $163.75 $163.70 800
01:51 PM $163.65 Up $0.05 $163.65 $163.65 200
01:50 PM $163.60 Up $0.04 $163.60 $163.57 500
01:49 PM $163.56 Up $0.06 $163.56 $163.56 100
01:48 PM $163.50 Up $0.06 $163.50 $163.46 600
01:47 PM $163.44 Up $0.04 $163.44 $163.41 500
01:45 PM $163.40 Up $0.13 $163.40 $163.32 700
01:45 PM $163.40 Up $0.00 $163.40 $163.32 0
01:44 PM $163.27 Up $0.00 $163.31 $163.27 400
01:43 PM $163.27 Up $0.03 $163.28 $163.27 700
01:42 PM $163.24 Down $ -0.05 $163.24 $163.24 100
01:41 PM $163.29 Up $0.08 $163.29 $163.25 500
01:40 PM $163.21 Up $0.03 $163.21 $163.20 300
01:39 PM $163.18 Down $ -0.04 $163.20 $163.18 200
01:38 PM $163.22 Up $0.02 $163.24 $163.19 900
01:37 PM $163.20 Down $ -0.02 $163.22 $163.15 1,500
01:36 PM $163.22 Down $ -0.17 $163.38 $163.22 1,400
01:35 PM $163.39 Up $0.00 $163.39 $163.39 100
01:34 PM $163.39 Up $0.00 $163.39 $163.39 100
01:32 PM $163.39 Up $0.04 $163.39 $163.38 300
01:32 PM $163.39 Up $0.00 $163.39 $163.38 0
01:30 PM $163.35 Up $0.00 $163.39 $163.33 900
01:30 PM $163.35 Up $0.00 $163.39 $163.33 0
01:29 PM $163.35 Up $0.03 $163.35 $163.35 400
01:28 PM $163.32 Down $ -0.07 $163.35 $163.32 300
01:27 PM $163.39 Down $ -0.07 $163.41 $163.39 500
01:26 PM $163.46 Up $0.00 $163.46 $163.45 200
01:25 PM $163.46 Up $0.10 $163.46 $163.37 600
01:24 PM $163.36 Down $ -0.15 $163.46 $163.36 2,000
01:23 PM $163.51 Up $0.09 $163.52 $163.47 800
01:22 PM $163.42 Down $ -0.04 $163.45 $163.42 300
01:21 PM $163.46 Up $0.05 $163.46 $163.45 400
01:19 PM $163.41 Up $0.03 $163.41 $163.40 500
01:19 PM $163.41 Up $0.00 $163.41 $163.40 0
01:18 PM $163.38 Down $ -0.01 $163.38 $163.38 100
01:17 PM $163.39 Down $ -0.07 $163.43 $163.39 600
01:16 PM $163.46 Up $0.00 $163.46 $163.46 200
01:15 PM $163.46 Up $0.03 $163.46 $163.46 200
01:14 PM $163.43 Down $ -0.01 $163.43 $163.39 1,000
01:13 PM $163.44 Down $ -0.04 $163.49 $163.44 1,200
01:12 PM $163.48 Down $ -0.01 $163.48 $163.48 200
01:11 PM $163.49 Up $0.05 $163.50 $163.40 300
01:10 PM $163.44 Down $ -0.02 $163.49 $163.44 200
01:09 PM $163.46 Down $ -0.02 $163.49 $163.44 600
01:08 PM $163.48 Down $ -0.09 $163.52 $163.48 400
01:07 PM $163.57 Up $0.03 $163.57 $163.51 300
01:06 PM $163.54 Down $ -0.11 $163.60 $163.54 400
01:05 PM $163.65 Up $0.13 $163.65 $163.49 1,100
01:04 PM $163.52 Down $ -0.03 $163.52 $163.52 200
01:03 PM $163.55 Up $0.00 $163.55 $163.55 600
01:02 PM $163.55 Down $ -0.16 $163.70 $163.55 1,000
01:01 PM $163.71 Down $ -0.07 $163.76 $163.71 300
01:00 PM $163.78 Up $0.06 $163.78 $163.72 400
12:59 PM $163.72 Up $0.00 $163.72 $163.72 100
12:58 PM $163.72 Down $ -0.08 $163.85 $163.72 1,800
12:57 PM $163.80 Up $0.14 $163.80 $163.75 700
12:56 PM $163.66 Up $0.04 $163.66 $163.66 400
12:55 PM $163.62 Down $ -0.06 $163.62 $163.62 200
12:54 PM $163.68 Up $0.05 $163.68 $163.68 100
12:53 PM $163.63 Up $0.01 $163.63 $163.56 600
12:52 PM $163.62 Up $0.08 $163.62 $163.58 700
12:51 PM $163.54 Down $ -0.05 $163.54 $163.54 100
12:49 PM $163.59 Down $ -0.04 $163.62 $163.59 400
12:49 PM $163.59 Up $0.00 $163.62 $163.59 0
12:48 PM $163.63 Up $0.01 $163.63 $163.59 700
12:46 PM $163.62 Up $0.01 $163.62 $163.60 200
12:46 PM $163.62 Up $0.00 $163.62 $163.60 0
12:45 PM $163.61 Up $0.09 $163.61 $163.55 700
12:44 PM $163.52 Up $0.03 $163.55 $163.52 400
12:43 PM $163.49 Down $ -0.05 $163.55 $163.49 300
12:42 PM $163.54 Down $ -0.03 $163.57 $163.54 400
12:39 PM $163.57 Up $0.08 $163.58 $163.56 400
12:39 PM $163.57 Up $0.00 $163.58 $163.56 0
12:39 PM $163.57 Up $0.00 $163.58 $163.56 0
12:38 PM $163.49 Up $0.04 $163.49 $163.48 900
12:37 PM $163.45 Up $0.02 $163.45 $163.39 500
12:36 PM $163.43 Up $0.02 $163.43 $163.43 100
12:35 PM $163.41 Down $ -0.10 $163.47 $163.41 400
12:34 PM $163.51 Up $0.06 $163.51 $163.49 200
12:33 PM $163.45 Up $0.04 $163.50 $163.43 1,800
12:32 PM $163.41 Up $0.06 $163.41 $163.41 200
12:31 PM $163.35 Down $ -0.05 $163.41 $163.31 1,400
12:30 PM $163.40 Down $ -0.02 $163.42 $163.39 1,400
12:29 PM $163.42 Up $0.07 $163.42 $163.39 600
12:27 PM $163.35 Up $0.11 $163.35 $163.28 800
12:27 PM $163.35 Up $0.00 $163.35 $163.28 0
12:26 PM $163.24 Down $ -0.07 $163.26 $163.24 1,100
12:25 PM $163.31 Up $0.03 $163.31 $163.31 200
12:24 PM $163.28 Up $0.14 $163.28 $163.15 500
12:23 PM $163.14 Up $0.05 $163.14 $163.14 400
12:21 PM $163.09 Up $0.09 $163.09 $163.04 400
12:21 PM $163.09 Up $0.00 $163.09 $163.04 0
12:20 PM $163.00 Up $0.00 $163.00 $163.00 200
12:19 PM $163.00 Up $0.08 $163.00 $162.95 600
12:18 PM $162.92 Down $ -0.03 $162.94 $162.89 1,000
12:17 PM $162.95 Up $0.02 $162.97 $162.95 400
12:15 PM $162.93 Up $0.02 $162.93 $162.88 900
12:15 PM $162.93 Up $0.00 $162.93 $162.88 0
12:14 PM $162.91 Down $ -0.14 $163.05 $162.87 1,200
12:13 PM $163.05 Down $ -0.04 $163.05 $163.05 700
12:12 PM $163.09 Down $ -0.05 $163.09 $163.09 100
12:11 PM $163.14 Up $0.01 $163.23 $163.14 1,200
12:10 PM $163.13 Down $ -0.07 $163.18 $163.13 900
12:09 PM $163.20 Up $0.00 $163.20 $163.16 500
12:08 PM $163.20 Up $0.01 $163.20 $163.17 1,300
12:07 PM $163.19 Up $0.03 $163.19 $163.15 300
12:06 PM $163.16 Up $0.00 $163.16 $163.11 700
12:05 PM $163.16 Down $ -0.04 $163.18 $163.15 600
12:04 PM $163.20 Down $ -0.03 $163.25 $163.19 1,800
12:03 PM $163.23 Up $0.17 $163.23 $163.07 800
12:02 PM $163.06 Up $0.00 $163.08 $163.06 700
12:01 PM $163.06 Down $ -0.01 $163.06 $163.03 1,000
12:00 PM $163.07 Down $ -0.14 $163.10 $163.06 600
11:59 AM $163.21 Down $ -0.02 $163.23 $163.21 500
11:58 AM $163.23 Down $ -0.03 $163.23 $163.23 300
11:57 AM $163.26 Down $ -0.17 $163.38 $163.26 500
11:56 AM $163.43 Down $ -0.05 $163.44 $163.43 500
11:55 AM $163.48 Up $0.03 $163.48 $163.48 200
11:54 AM $163.45 Down $ -0.04 $163.48 $163.45 1,300
11:53 AM $163.49 Up $0.01 $163.49 $163.41 700
11:52 AM $163.48 Up $0.02 $163.51 $163.48 300
11:51 AM $163.46 Down $ -0.05 $163.51 $163.43 1,900
11:50 AM $163.51 Down $ -0.02 $163.51 $163.51 100
11:49 AM $163.53 Down $ -0.02 $163.60 $163.53 400
11:48 AM $163.55 Down $ -0.05 $163.55 $163.55 300
11:47 AM $163.60 Up $0.03 $163.61 $163.60 400
11:46 AM $163.57 Up $0.07 $163.57 $163.48 800
11:45 AM $163.50 Up $0.02 $163.53 $163.50 3,500
11:44 AM $163.48 Down $ -0.16 $163.57 $163.48 600
11:43 AM $163.64 Down $ -0.02 $163.64 $163.60 400
11:42 AM $163.66 Down $ -0.14 $163.75 $163.63 1,000
11:41 AM $163.80 Up $0.12 $163.80 $163.72 1,200
11:39 AM $163.68 Up $0.09 $163.68 $163.56 1,200
11:39 AM $163.68 Up $0.00 $163.68 $163.56 0
11:38 AM $163.59 Down $ -0.04 $163.74 $163.59 1,300
11:37 AM $163.63 Up $0.04 $163.74 $163.63 1,600
11:36 AM $163.59 Down $ -0.06 $163.67 $163.59 600
11:35 AM $163.65 Down $ -0.17 $163.79 $163.65 1,400
11:34 AM $163.82 Down $ -0.08 $163.87 $163.82 400
11:33 AM $163.90 Up $0.05 $163.98 $163.86 5,400
11:32 AM $163.85 Up $0.00 $163.85 $163.74 1,100
11:31 AM $163.85 Up $0.03 $163.88 $163.81 1,500
11:30 AM $163.82 Up $0.02 $163.82 $163.82 300
11:29 AM $163.80 Down $ -0.05 $163.87 $163.80 600
11:28 AM $163.85 Down $ -0.01 $163.90 $163.85 2,700
11:27 AM $163.86 Up $0.13 $163.86 $163.76 7,000
11:26 AM $163.73 Down $ -0.02 $163.81 $163.73 1,200
11:25 AM $163.75 Up $0.05 $163.75 $163.72 300
11:24 AM $163.70 Up $0.05 $163.70 $163.62 1,100
11:23 AM $163.65 Up $0.00 $163.68 $163.62 500
11:22 AM $163.65 Down $ -0.08 $163.70 $163.61 700
11:21 AM $163.73 Down $ -0.01 $163.73 $163.68 400
11:20 AM $163.74 Down $ -0.05 $163.81 $163.74 1,300
11:19 AM $163.79 Up $0.13 $163.79 $163.68 1,300
11:18 AM $163.66 Up $0.10 $163.66 $163.54 1,100
11:17 AM $163.56 Up $0.01 $163.60 $163.56 500
11:16 AM $163.55 Down $ -0.09 $163.64 $163.51 1,600
11:15 AM $163.64 Down $ -0.03 $163.72 $163.64 600
11:14 AM $163.67 Up $0.01 $163.69 $163.55 1,900
11:13 AM $163.66 Down $ -0.02 $163.70 $163.61 1,500
11:12 AM $163.68 Down $ -0.11 $163.73 $163.68 500
11:11 AM $163.79 Up $0.13 $163.79 $163.72 1,200
11:10 AM $163.66 Up $0.08 $163.66 $163.66 200
11:09 AM $163.58 Down $ -0.19 $163.76 $163.58 3,100
11:08 AM $163.77 Down $ -0.01 $163.77 $163.70 1,000
11:07 AM $163.78 Up $0.09 $163.80 $163.73 3,700
11:06 AM $163.69 Down $ -0.01 $163.69 $163.60 1,600
11:05 AM $163.70 Down $ -0.08 $163.77 $163.70 600
11:04 AM $163.78 Up $0.08 $163.80 $163.73 2,200
11:03 AM $163.70 Up $0.03 $163.70 $163.61 700
11:02 AM $163.67 Down $ -0.01 $163.68 $163.64 1,100
11:01 AM $163.68 Down $ -0.05 $163.69 $163.68 400
11:00 AM $163.73 Up $0.24 $163.80 $163.52 1,800
10:59 AM $163.49 Down $ -0.05 $163.52 $163.49 500
10:58 AM $163.54 Up $0.09 $163.62 $163.52 1,800
10:57 AM $163.45 Down $ -0.09 $163.59 $163.45 1,400
10:56 AM $163.54 Down $ -0.19 $163.71 $163.53 3,200
10:55 AM $163.73 Down $ -0.03 $163.73 $163.71 700
10:54 AM $163.76 Up $0.06 $163.85 $163.75 3,500
10:53 AM $163.70 Up $0.05 $163.70 $163.61 1,600
10:52 AM $163.65 Up $0.01 $163.65 $163.53 1,700
10:51 AM $163.64 Down $ -0.03 $163.81 $163.64 3,100
10:50 AM $163.67 Up $0.08 $163.73 $163.56 3,300
10:49 AM $163.59 Up $0.13 $163.64 $163.50 4,900
10:48 AM $163.46 Down $ -0.01 $163.49 $163.43 1,100
10:47 AM $163.47 Up $0.08 $163.50 $163.41 1,500
10:46 AM $163.39 Down $ -0.11 $163.51 $163.39 1,100
10:45 AM $163.50 Up $0.12 $163.50 $163.38 1,700
10:44 AM $163.38 Up $0.05 $163.44 $163.38 1,200
10:43 AM $163.33 Up $0.00 $163.35 $163.27 1,600
10:42 AM $163.33 Up $0.22 $163.33 $163.18 1,300
10:41 AM $163.11 Up $0.06 $163.11 $163.01 600
10:40 AM $163.05 Up $0.07 $163.05 $162.90 1,800
10:39 AM $162.98 Up $0.01 $162.98 $162.89 700
10:38 AM $162.97 Up $0.04 $162.97 $162.93 1,500
10:37 AM $162.93 Down $ -0.04 $162.96 $162.93 700
10:36 AM $162.97 Down $ -0.03 $163.00 $162.90 1,100
10:35 AM $163.00 Up $0.21 $163.00 $162.75 4,600
10:33 AM $162.79 Down $ -0.03 $162.86 $162.79 1,200
10:33 AM $162.79 Up $0.00 $162.86 $162.79 0
10:32 AM $162.82 Up $0.14 $162.85 $162.71 1,100
10:31 AM $162.68 Up $0.07 $162.77 $162.59 1,800
10:30 AM $162.61 Up $0.09 $162.61 $162.54 1,300
10:29 AM $162.52 Down $ -0.07 $162.60 $162.52 500
10:28 AM $162.59 Up $0.03 $162.59 $162.49 1,300
10:27 AM $162.56 Up $0.10 $162.56 $162.39 1,000
10:26 AM $162.46 Down $ -0.08 $162.52 $162.39 1,900
10:25 AM $162.54 Down $ -0.09 $162.61 $162.50 3,000
10:24 AM $162.63 Down $ -0.01 $162.72 $162.58 1,800
10:23 AM $162.64 Down $ -0.12 $162.71 $162.56 2,300
10:22 AM $162.76 Up $0.19 $162.76 $162.63 1,600
10:21 AM $162.57 Down $ -0.31 $162.85 $162.51 2,600
10:20 AM $162.88 Down $ -0.03 $163.00 $162.88 2,100
10:19 AM $162.91 Down $ -0.16 $163.07 $162.91 2,600
10:18 AM $163.07 Down $ -0.25 $163.25 $163.07 1,600
10:17 AM $163.32 Down $ -0.01 $163.42 $163.28 1,000
10:16 AM $163.33 Down $ -0.09 $163.46 $163.33 1,500
10:15 AM $163.42 Up $0.06 $163.50 $163.41 2,100
10:14 AM $163.36 Down $ -0.08 $163.42 $163.28 1,700
10:13 AM $163.44 Up $0.32 $163.44 $163.09 2,400
10:12 AM $163.12 Down $ -0.09 $163.21 $163.12 1,600
10:11 AM $163.21 Down $ -0.17 $163.37 $163.21 3,000
10:10 AM $163.38 Down $ -0.06 $163.54 $163.38 3,800
10:09 AM $163.44 Up $0.09 $163.50 $163.38 1,500
10:08 AM $163.36 Down $ -0.06 $163.40 $163.34 900
10:07 AM $163.41 Up $0.04 $163.41 $163.33 1,100
10:06 AM $163.37 Down $ -0.12 $163.50 $163.37 1,300
10:05 AM $163.49 Up $0.21 $163.50 $163.22 5,600
10:04 AM $163.28 Up $0.13 $163.35 $163.21 1,600
10:03 AM $163.15 Down $ -0.03 $163.15 $163.09 600
10:02 AM $163.18 Up $0.03 $163.28 $163.18 4,600
10:01 AM $163.15 Up $0.44 $163.22 $162.70 2,500
10:00 AM $162.71 Up $0.09 $162.90 $162.62 2,400
09:59 AM $162.62 Down $ -0.02 $162.70 $162.60 900
09:58 AM $162.64 Down $ -0.15 $162.74 $162.59 1,400
09:57 AM $162.79 Up $0.15 $162.79 $162.58 2,100
09:56 AM $162.64 Down $ -0.09 $162.70 $162.60 1,100
09:55 AM $162.73 Down $ -0.02 $162.85 $162.73 1,300
09:54 AM $162.75 Up $0.01 $162.75 $162.64 1,500
09:53 AM $162.74 Down $ -0.07 $162.82 $162.68 1,900
09:52 AM $162.81 Up $0.10 $162.81 $162.61 1,700
09:51 AM $162.71 Up $0.13 $162.71 $162.56 2,100
09:50 AM $162.58 Up $0.15 $162.58 $162.39 700
09:49 AM $162.43 Down $ -0.21 $162.54 $162.41 700
09:48 AM $162.64 Up $0.14 $162.64 $162.41 4,600
09:47 AM $162.50 Down $ -0.11 $162.77 $162.50 1,700
09:46 AM $162.61 Down $ -0.05 $162.67 $162.55 1,200
09:45 AM $162.66 Up $0.16 $162.75 $162.36 5,100
09:44 AM $162.50 Up $0.05 $162.59 $162.15 2,200
09:43 AM $162.45 Up $0.17 $162.45 $162.10 3,700
09:42 AM $162.28 Up $0.13 $162.32 $162.09 1,800
09:41 AM $162.15 Down $ -0.36 $162.76 $162.15 4,300
09:40 AM $162.51 Down $ -0.69 $163.30 $162.51 5,300
09:39 AM $163.20 Down $ -0.03 $163.20 $163.15 4,200
09:38 AM $163.23 Down $ -0.31 $163.61 $163.01 2,000
09:37 AM $163.54 Down $ -0.01 $163.54 $163.22 700
09:36 AM $163.55 Up $0.15 $163.92 $163.53 3,000
09:35 AM $163.40 Down $ -0.13 $164.00 $163.40 6,400
09:34 AM $163.53 Down $ -0.07 $163.75 $163.28 2,500
09:33 AM $163.60 Up $0.84 $163.60 $162.84 13,900
09:32 AM $162.76 Up $0.13 $162.90 $162.76 900
09:31 AM $162.63 Up $0.56 $162.81 $161.89 4,600
09:30 AM $162.07 Up $0.64 $163.00 $162.07 15,500
Previous close $161.43

One month history

Date Closing Opening High Low Volume
11-07-2025 $163.99 $163.10 $164.20 $162.87 267,200
10-07-2025 $161.43 $161.46 $161.89 $160.50 401,300
09-07-2025 $161.06 $160.15 $161.73 $160.02 339,800
08-07-2025 $158.97 $158.55 $159.87 $157.95 340,200
07-07-2025 $166.87 $164.81 $167.14 $164.73 462,000
04-07-2025 $163.36 $163.93 $164.06 $163.22 86,600
03-07-2025 $163.14 $161.98 $163.24 $161.65 260,300
02-07-2025 $161.37 $159.39 $161.59 $159.33 533,200
30-06-2025 $162.24 $160.44 $162.24 $160.34 633,700
27-06-2025 $159.08 $158.51 $159.15 $156.94 659,500
26-06-2025 $167.90 $167.51 $168.07 $166.14 1,234,500
25-06-2025 $164.32 $164.64 $165.67 $164.25 395,600
24-06-2025 $165.30 $164.49 $166.24 $164.49 597,200
23-06-2025 $168.09 $170.13 $170.28 $168.01 301,400
20-06-2025 $166.29 $167.45 $167.56 $166.22 684,600
19-06-2025 $166.76 $166.59 $167.20 $166.25 107,000
18-06-2025 $167.98 $169.22 $169.66 $167.43 494,300
17-06-2025 $169.09 $168.38 $169.25 $168.17 273,500
16-06-2025 $168.44 $168.83 $169.17 $167.77 365,600
13-06-2025 $169.13 $168.99 $169.79 $168.03 520,400
12-06-2025 $166.12 $166.30 $167.15 $165.38 396,800
11-06-2025 $162.48 $161.08 $162.55 $160.37 624,000
10-06-2025 $160.07 $159.12 $160.77 $158.28 654,700
09-06-2025 $162.19 $162.40 $162.57 $161.92 577,500
06-06-2025 $161.60 $161.22 $162.30 $160.46 815,800
05-06-2025 $166.81 $167.11 $168.24 $166.28 411,100
04-06-2025 $169.26 $168.41 $169.45 $168.00 549,200
03-06-2025 $168.06 $167.67 $168.44 $167.23 445,500
02-06-2025 $170.32 $169.82 $170.75 $169.33 554,500
30-05-2025 $161.77 $161.23 $162.07 $160.05 2,301,700
Graphs are not available, please refer to the detailed table
Back to top