Quotes and Market Data
Find a quote
AGNICO EAGLE MINES LIMITED
175.02 Up 7.10 (4.06 %)
Delayed : 2025/07/22 17:40:00
- Previous close $167.92
- Opening $169.11
- Price Ask $174.85
- Price Bid $174.85
- Size Bid 1
- Size Ask 1
- Today High $176.62
- Today Low $169.01
- 52 Weeks High $176.62
- 52 Weeks Low $99.05
- Volume 1,246,964
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $175.02 | Down $ -0.01 | $175.02 | $175.02 | 228,100 |
| 03:59 PM | $175.03 | Up $0.03 | $175.13 | $174.94 | 24,200 |
| 03:58 PM | $175.00 | Down $ -0.03 | $175.07 | $174.96 | 16,600 |
| 03:57 PM | $175.03 | Down $ -0.02 | $175.09 | $175.00 | 5,400 |
| 03:56 PM | $175.05 | Down $ -0.26 | $175.31 | $174.98 | 8,300 |
| 03:55 PM | $175.31 | Up $0.11 | $175.33 | $175.13 | 14,600 |
| 03:54 PM | $175.20 | Down $ -0.14 | $175.34 | $175.11 | 11,300 |
| 03:53 PM | $175.34 | Down $ -0.19 | $175.50 | $175.32 | 5,500 |
| 03:52 PM | $175.53 | Down $ -0.07 | $175.60 | $175.48 | 6,800 |
| 03:51 PM | $175.60 | Up $0.00 | $175.66 | $175.59 | 4,200 |
| 03:50 PM | $175.60 | Up $0.15 | $175.63 | $175.44 | 15,700 |
| 03:49 PM | $175.45 | Down $ -0.07 | $175.54 | $175.42 | 3,700 |
| 03:48 PM | $175.52 | Down $ -0.09 | $175.59 | $175.47 | 3,900 |
| 03:47 PM | $175.61 | Down $ -0.04 | $175.67 | $175.61 | 2,300 |
| 03:46 PM | $175.65 | Down $ -0.05 | $175.72 | $175.65 | 2,200 |
| 03:45 PM | $175.70 | Down $ -0.15 | $175.86 | $175.70 | 4,400 |
| 03:44 PM | $175.85 | Down $ -0.02 | $175.90 | $175.81 | 3,600 |
| 03:43 PM | $175.87 | Up $0.05 | $175.90 | $175.78 | 3,200 |
| 03:42 PM | $175.82 | Up $0.01 | $175.88 | $175.82 | 2,500 |
| 03:41 PM | $175.81 | Down $ -0.11 | $175.96 | $175.81 | 3,100 |
| 03:40 PM | $175.92 | Up $0.10 | $175.92 | $175.82 | 2,700 |
| 03:39 PM | $175.82 | Up $0.02 | $175.86 | $175.74 | 2,800 |
| 03:38 PM | $175.80 | Down $ -0.02 | $175.86 | $175.80 | 1,300 |
| 03:37 PM | $175.82 | Down $ -0.02 | $175.83 | $175.72 | 4,300 |
| 03:36 PM | $175.84 | Up $0.04 | $175.84 | $175.71 | 2,300 |
| 03:35 PM | $175.80 | Down $ -0.13 | $175.96 | $175.80 | 3,100 |
| 03:34 PM | $175.93 | Down $ -0.05 | $176.01 | $175.93 | 3,000 |
| 03:33 PM | $175.98 | Up $0.05 | $175.98 | $175.95 | 600 |
| 03:32 PM | $175.93 | Down $ -0.05 | $175.99 | $175.91 | 2,300 |
| 03:31 PM | $175.98 | Up $0.10 | $175.98 | $175.91 | 1,400 |
| 03:30 PM | $175.88 | Down $ -0.02 | $175.99 | $175.87 | 4,100 |
| 03:29 PM | $175.90 | Down $ -0.01 | $175.93 | $175.81 | 2,400 |
| 03:28 PM | $175.91 | Down $ -0.05 | $175.96 | $175.89 | 2,300 |
| 03:27 PM | $175.96 | Up $0.01 | $175.99 | $175.95 | 2,700 |
| 03:26 PM | $175.95 | Down $ -0.03 | $176.00 | $175.93 | 900 |
| 03:25 PM | $175.98 | Up $0.02 | $175.98 | $175.93 | 1,700 |
| 03:24 PM | $175.96 | Down $ -0.03 | $176.03 | $175.96 | 1,400 |
| 03:23 PM | $175.99 | Down $ -0.08 | $176.10 | $175.99 | 1,300 |
| 03:22 PM | $176.07 | Up $0.16 | $176.11 | $175.92 | 2,500 |
| 03:21 PM | $175.91 | Down $ -0.04 | $176.03 | $175.84 | 2,300 |
| 03:20 PM | $175.95 | Up $0.06 | $175.95 | $175.90 | 1,400 |
| 03:19 PM | $175.89 | Down $ -0.04 | $176.05 | $175.89 | 3,200 |
| 03:18 PM | $175.93 | Up $0.05 | $175.93 | $175.88 | 900 |
| 03:17 PM | $175.88 | Down $ -0.12 | $176.05 | $175.88 | 1,800 |
| 03:16 PM | $176.00 | Down $ -0.02 | $176.01 | $176.00 | 700 |
| 03:15 PM | $176.02 | Up $0.03 | $176.05 | $176.02 | 1,400 |
| 03:14 PM | $175.99 | Up $0.00 | $175.99 | $175.89 | 1,900 |
| 03:13 PM | $175.99 | Down $ -0.09 | $176.06 | $175.91 | 2,300 |
| 03:12 PM | $176.08 | Up $0.00 | $176.09 | $176.05 | 500 |
| 03:11 PM | $176.08 | Up $0.07 | $176.13 | $175.96 | 2,500 |
| 03:10 PM | $176.02 | Down $ -0.16 | $176.20 | $176.02 | 3,300 |
| 03:09 PM | $176.17 | Up $0.01 | $176.24 | $176.17 | 1,300 |
| 03:08 PM | $176.16 | Up $0.09 | $176.19 | $176.10 | 1,400 |
| 03:07 PM | $176.07 | Up $0.04 | $176.07 | $175.99 | 2,600 |
| 03:06 PM | $176.03 | Up $0.07 | $176.03 | $175.98 | 1,400 |
| 03:05 PM | $175.96 | Down $ -0.03 | $176.06 | $175.96 | 1,600 |
| 03:04 PM | $175.99 | Down $ -0.14 | $176.10 | $175.99 | 1,300 |
| 03:03 PM | $176.13 | Up $0.21 | $176.13 | $175.98 | 1,900 |
| 03:02 PM | $175.92 | Down $ -0.05 | $175.94 | $175.92 | 400 |
| 03:01 PM | $175.97 | Up $0.13 | $176.09 | $175.85 | 2,400 |
| 03:00 PM | $175.84 | Up $0.08 | $175.84 | $175.72 | 1,500 |
| 02:59 PM | $175.76 | Down $ -0.01 | $175.76 | $175.73 | 400 |
| 02:58 PM | $175.77 | Down $ -0.15 | $175.92 | $175.72 | 3,000 |
| 02:57 PM | $175.92 | Down $ -0.02 | $176.00 | $175.92 | 3,100 |
| 02:56 PM | $175.94 | Up $0.00 | $175.97 | $175.91 | 1,400 |
| 02:55 PM | $175.94 | Down $ -0.07 | $175.99 | $175.94 | 1,100 |
| 02:54 PM | $176.01 | Down $ -0.01 | $176.01 | $175.99 | 700 |
| 02:53 PM | $176.02 | Up $0.02 | $176.06 | $176.01 | 1,100 |
| 02:52 PM | $176.00 | Down $ -0.11 | $176.07 | $176.00 | 1,300 |
| 02:51 PM | $176.11 | Up $0.09 | $176.11 | $176.02 | 800 |
| 02:50 PM | $176.02 | Up $0.04 | $176.02 | $175.97 | 600 |
| 02:49 PM | $175.98 | Down $ -0.10 | $176.03 | $175.94 | 900 |
| 02:48 PM | $176.08 | Down $ -0.09 | $176.12 | $176.08 | 300 |
| 02:47 PM | $176.17 | Down $ -0.18 | $176.33 | $176.12 | 900 |
| 02:46 PM | $176.35 | Down $ -0.05 | $176.49 | $176.35 | 2,200 |
| 02:45 PM | $176.40 | Up $0.07 | $176.44 | $176.37 | 900 |
| 02:44 PM | $176.33 | Up $0.03 | $176.33 | $176.24 | 700 |
| 02:43 PM | $176.30 | Up $0.05 | $176.30 | $176.26 | 1,000 |
| 02:42 PM | $176.26 | Down $ -0.01 | $176.29 | $176.21 | 1,500 |
| 02:41 PM | $176.27 | Down $ -0.03 | $176.35 | $176.27 | 1,900 |
| 02:40 PM | $176.29 | Down $ -0.10 | $176.40 | $176.29 | 2,500 |
| 02:39 PM | $176.39 | Up $0.00 | $176.39 | $176.38 | 300 |
| 02:38 PM | $176.39 | Down $ -0.02 | $176.44 | $176.35 | 1,000 |
| 02:37 PM | $176.41 | Down $ -0.03 | $176.45 | $176.39 | 1,600 |
| 02:36 PM | $176.44 | Up $0.11 | $176.44 | $176.34 | 1,000 |
| 02:35 PM | $176.33 | Up $0.05 | $176.35 | $176.30 | 900 |
| 02:34 PM | $176.28 | Down $ -0.04 | $176.32 | $176.28 | 1,000 |
| 02:33 PM | $176.32 | Up $0.09 | $176.37 | $176.25 | 1,700 |
| 02:32 PM | $176.23 | Down $ -0.11 | $176.32 | $176.23 | 1,400 |
| 02:31 PM | $176.34 | Down $ -0.10 | $176.45 | $176.25 | 12,100 |
| 02:30 PM | $176.44 | Down $ -0.04 | $176.48 | $176.44 | 1,100 |
| 02:29 PM | $176.48 | Up $0.08 | $176.50 | $176.41 | 2,200 |
| 02:28 PM | $176.40 | Down $ -0.08 | $176.44 | $176.40 | 1,400 |
| 02:27 PM | $176.48 | Up $0.01 | $176.52 | $176.41 | 1,800 |
| 02:26 PM | $176.47 | Down $ -0.01 | $176.50 | $176.42 | 2,000 |
| 02:25 PM | $176.48 | Up $0.08 | $176.48 | $176.41 | 1,100 |
| 02:24 PM | $176.40 | Down $ -0.03 | $176.45 | $176.37 | 1,100 |
| 02:23 PM | $176.43 | Up $0.04 | $176.43 | $176.42 | 400 |
| 02:22 PM | $176.39 | Down $ -0.01 | $176.44 | $176.34 | 2,700 |
| 02:21 PM | $176.40 | Down $ -0.03 | $176.44 | $176.40 | 200 |
| 02:20 PM | $176.43 | Up $0.04 | $176.47 | $176.38 | 1,800 |
| 02:19 PM | $176.39 | Up $0.12 | $176.39 | $176.20 | 1,400 |
| 02:18 PM | $176.27 | Up $0.09 | $176.27 | $176.13 | 600 |
| 02:17 PM | $176.18 | Up $0.04 | $176.18 | $176.11 | 1,200 |
| 02:16 PM | $176.14 | Down $ -0.08 | $176.24 | $176.14 | 2,200 |
| 02:15 PM | $176.22 | Down $ -0.21 | $176.45 | $176.22 | 2,600 |
| 02:14 PM | $176.43 | Down $ -0.03 | $176.45 | $176.43 | 300 |
| 02:13 PM | $176.46 | Up $0.06 | $176.62 | $176.40 | 3,800 |
| 02:12 PM | $176.40 | Up $0.12 | $176.40 | $176.28 | 900 |
| 02:11 PM | $176.28 | Up $0.00 | $176.33 | $176.24 | 1,500 |
| 02:10 PM | $176.28 | Down $ -0.05 | $176.37 | $176.26 | 1,400 |
| 02:09 PM | $176.33 | Down $ -0.05 | $176.33 | $176.29 | 200 |
| 02:08 PM | $176.38 | Up $0.15 | $176.38 | $176.27 | 1,700 |
| 02:07 PM | $176.23 | Down $ -0.12 | $176.33 | $176.21 | 2,100 |
| 02:06 PM | $176.35 | Up $0.08 | $176.42 | $176.31 | 1,900 |
| 02:05 PM | $176.27 | Down $ -0.05 | $176.29 | $176.20 | 2,200 |
| 02:04 PM | $176.32 | Up $0.06 | $176.32 | $176.32 | 100 |
| 02:03 PM | $176.26 | Down $ -0.02 | $176.37 | $176.24 | 1,700 |
| 02:02 PM | $176.28 | Up $0.02 | $176.28 | $176.22 | 500 |
| 02:01 PM | $176.26 | Up $0.04 | $176.26 | $176.17 | 1,100 |
| 02:00 PM | $176.22 | Down $ -0.09 | $176.29 | $176.22 | 1,800 |
| 01:59 PM | $176.31 | Down $ -0.02 | $176.36 | $176.31 | 2,300 |
| 01:58 PM | $176.33 | Down $ -0.03 | $176.38 | $176.32 | 1,500 |
| 01:57 PM | $176.36 | Down $ -0.09 | $176.44 | $176.36 | 2,700 |
| 01:56 PM | $176.45 | Up $0.32 | $176.45 | $176.18 | 3,700 |
| 01:55 PM | $176.13 | Up $0.06 | $176.13 | $176.10 | 600 |
| 01:54 PM | $176.07 | Up $0.05 | $176.07 | $176.07 | 400 |
| 01:53 PM | $176.02 | Down $ -0.08 | $176.16 | $176.02 | 3,100 |
| 01:52 PM | $176.10 | Up $0.02 | $176.10 | $176.04 | 1,600 |
| 01:51 PM | $176.08 | Up $0.14 | $176.08 | $175.97 | 900 |
| 01:50 PM | $175.94 | Up $0.04 | $176.00 | $175.93 | 1,400 |
| 01:49 PM | $175.90 | Down $ -0.08 | $176.00 | $175.90 | 3,100 |
| 01:48 PM | $175.98 | Down $ -0.08 | $175.99 | $175.98 | 1,100 |
| 01:47 PM | $176.06 | Up $0.06 | $176.06 | $175.95 | 800 |
| 01:46 PM | $176.00 | Down $ -0.14 | $176.16 | $176.00 | 2,500 |
| 01:45 PM | $176.14 | Up $0.03 | $176.14 | $176.07 | 1,700 |
| 01:44 PM | $176.11 | Down $ -0.11 | $176.27 | $176.11 | 1,600 |
| 01:43 PM | $176.22 | Up $0.10 | $176.32 | $176.16 | 1,400 |
| 01:42 PM | $176.12 | Down $ -0.11 | $176.23 | $176.12 | 1,900 |
| 01:41 PM | $176.23 | Up $0.02 | $176.23 | $176.19 | 1,800 |
| 01:40 PM | $176.21 | Up $0.11 | $176.21 | $176.14 | 700 |
| 01:39 PM | $176.10 | Down $ -0.06 | $176.20 | $176.09 | 1,400 |
| 01:38 PM | $176.16 | Up $0.00 | $176.19 | $176.16 | 600 |
| 01:37 PM | $176.16 | Up $0.00 | $176.16 | $176.11 | 900 |
| 01:36 PM | $176.16 | Up $0.19 | $176.16 | $175.99 | 1,500 |
| 01:35 PM | $175.97 | Down $ -0.08 | $176.05 | $175.94 | 1,200 |
| 01:34 PM | $176.05 | Down $ -0.04 | $176.11 | $175.91 | 5,900 |
| 01:33 PM | $176.09 | Up $0.04 | $176.20 | $176.06 | 1,800 |
| 01:32 PM | $176.05 | Up $0.11 | $176.05 | $175.91 | 1,400 |
| 01:31 PM | $175.94 | Down $ -0.05 | $176.06 | $175.94 | 2,100 |
| 01:30 PM | $175.99 | Down $ -0.02 | $176.02 | $175.95 | 1,700 |
| 01:29 PM | $176.01 | Down $ -0.09 | $176.13 | $175.99 | 6,300 |
| 01:28 PM | $176.10 | Down $ -0.17 | $176.29 | $176.10 | 2,700 |
| 01:27 PM | $176.27 | Up $0.33 | $176.27 | $175.96 | 6,900 |
| 01:26 PM | $175.94 | Down $ -0.01 | $175.94 | $175.87 | 1,900 |
| 01:25 PM | $175.95 | Up $0.09 | $175.95 | $175.89 | 1,200 |
| 01:24 PM | $175.86 | Up $0.09 | $175.90 | $175.81 | 2,400 |
| 01:23 PM | $175.77 | Down $ -0.01 | $175.79 | $175.74 | 700 |
| 01:22 PM | $175.78 | Up $0.05 | $175.78 | $175.72 | 800 |
| 01:21 PM | $175.73 | Up $0.15 | $175.73 | $175.56 | 1,800 |
| 01:20 PM | $175.58 | Up $0.04 | $175.63 | $175.57 | 2,800 |
| 01:19 PM | $175.54 | Up $0.07 | $175.61 | $175.48 | 2,900 |
| 01:18 PM | $175.47 | Up $0.05 | $175.47 | $175.37 | 900 |
| 01:17 PM | $175.42 | Up $0.15 | $175.45 | $175.33 | 1,300 |
| 01:16 PM | $175.27 | Up $0.01 | $175.31 | $175.26 | 1,100 |
| 01:15 PM | $175.26 | Up $0.18 | $175.26 | $175.06 | 7,100 |
| 01:14 PM | $175.08 | Up $0.00 | $175.12 | $175.03 | 2,800 |
| 01:13 PM | $175.08 | Up $0.26 | $175.08 | $174.79 | 6,500 |
| 01:12 PM | $174.82 | Up $0.14 | $174.82 | $174.67 | 3,700 |
| 01:11 PM | $174.68 | Down $ -0.01 | $174.68 | $174.56 | 1,200 |
| 01:10 PM | $174.69 | Down $ -0.14 | $174.86 | $174.69 | 2,900 |
| 01:09 PM | $174.83 | Up $0.03 | $174.86 | $174.83 | 300 |
| 01:08 PM | $174.80 | Down $ -0.20 | $174.95 | $174.80 | 1,900 |
| 01:07 PM | $175.00 | Up $0.18 | $175.00 | $174.85 | 800 |
| 01:06 PM | $174.82 | Down $ -0.03 | $174.82 | $174.75 | 1,100 |
| 01:05 PM | $174.85 | Down $ -0.15 | $174.96 | $174.85 | 2,300 |
| 01:04 PM | $175.00 | Up $0.11 | $175.00 | $174.91 | 800 |
| 01:03 PM | $174.89 | Down $ -0.14 | $175.01 | $174.89 | 1,200 |
| 01:02 PM | $175.03 | Down $ -0.01 | $175.03 | $174.98 | 1,300 |
| 01:01 PM | $175.04 | Down $ -0.15 | $175.25 | $175.04 | 1,300 |
| 01:00 PM | $175.19 | Down $ -0.07 | $175.27 | $175.19 | 1,900 |
| 12:59 PM | $175.26 | Up $0.19 | $175.26 | $175.12 | 500 |
| 12:58 PM | $175.07 | Down $ -0.05 | $175.11 | $175.04 | 1,600 |
| 12:57 PM | $175.12 | Down $ -0.22 | $175.31 | $175.12 | 1,400 |
| 12:56 PM | $175.34 | Up $0.06 | $175.34 | $175.26 | 1,100 |
| 12:55 PM | $175.28 | Up $0.06 | $175.28 | $175.27 | 400 |
| 12:54 PM | $175.22 | Down $ -0.24 | $175.53 | $175.22 | 6,600 |
| 12:53 PM | $175.46 | Up $0.02 | $175.49 | $175.38 | 1,800 |
| 12:52 PM | $175.44 | Up $0.06 | $175.50 | $175.40 | 2,500 |
| 12:51 PM | $175.38 | Up $0.07 | $175.38 | $175.35 | 400 |
| 12:50 PM | $175.31 | Up $0.11 | $175.31 | $175.16 | 1,100 |
| 12:49 PM | $175.20 | Down $ -0.04 | $175.28 | $175.20 | 800 |
| 12:48 PM | $175.24 | Up $0.09 | $175.32 | $175.19 | 1,200 |
| 12:47 PM | $175.15 | Up $0.12 | $175.15 | $175.05 | 400 |
| 12:46 PM | $175.03 | Down $ -0.11 | $175.16 | $175.03 | 2,400 |
| 12:45 PM | $175.14 | Down $ -0.13 | $175.24 | $175.12 | 2,200 |
| 12:44 PM | $175.27 | Down $ -0.15 | $175.39 | $175.17 | 4,300 |
| 12:43 PM | $175.42 | Up $0.04 | $175.42 | $175.35 | 200 |
| 12:42 PM | $175.38 | Up $0.03 | $175.38 | $175.16 | 2,400 |
| 12:41 PM | $175.35 | Down $ -0.02 | $175.35 | $175.35 | 600 |
| 12:40 PM | $175.37 | Up $0.08 | $175.44 | $175.25 | 4,800 |
| 12:39 PM | $175.29 | Up $0.04 | $175.31 | $175.29 | 800 |
| 12:38 PM | $175.25 | Up $0.15 | $175.25 | $175.14 | 3,000 |
| 12:37 PM | $175.10 | Up $0.02 | $175.10 | $175.10 | 500 |
| 12:36 PM | $175.08 | Up $0.01 | $175.09 | $175.02 | 3,000 |
| 12:35 PM | $175.07 | Up $0.14 | $175.07 | $174.99 | 700 |
| 12:34 PM | $174.93 | Down $ -0.02 | $175.00 | $174.93 | 24,500 |
| 12:33 PM | $174.95 | Up $0.01 | $174.95 | $174.94 | 200 |
| 12:32 PM | $174.94 | Up $0.01 | $174.94 | $174.89 | 1,000 |
| 12:31 PM | $174.93 | Up $0.19 | $174.93 | $174.75 | 1,600 |
| 12:30 PM | $174.74 | Up $0.04 | $174.77 | $174.74 | 800 |
| 12:29 PM | $174.70 | Down $ -0.25 | $174.94 | $174.70 | 2,600 |
| 12:28 PM | $174.95 | Up $0.05 | $174.95 | $174.88 | 900 |
| 12:27 PM | $174.90 | Up $0.00 | $174.97 | $174.89 | 4,300 |
| 12:26 PM | $174.90 | Up $0.14 | $174.93 | $174.76 | 2,800 |
| 12:25 PM | $174.76 | Down $ -0.02 | $174.78 | $174.73 | 700 |
| 12:24 PM | $174.78 | Up $0.09 | $174.78 | $174.69 | 1,400 |
| 12:23 PM | $174.69 | Up $0.02 | $174.69 | $174.61 | 1,300 |
| 12:22 PM | $174.67 | Down $ -0.02 | $174.76 | $174.61 | 2,100 |
| 12:21 PM | $174.69 | Up $0.01 | $174.72 | $174.67 | 1,300 |
| 12:20 PM | $174.68 | Up $0.04 | $174.68 | $174.62 | 500 |
| 12:19 PM | $174.64 | Up $0.12 | $174.64 | $174.52 | 1,700 |
| 12:18 PM | $174.52 | Down $ -0.01 | $174.53 | $174.49 | 600 |
| 12:17 PM | $174.53 | Down $ -0.07 | $174.59 | $174.47 | 1,700 |
| 12:16 PM | $174.60 | Up $0.02 | $174.62 | $174.60 | 600 |
| 12:15 PM | $174.58 | Down $ -0.08 | $174.68 | $174.56 | 3,200 |
| 12:14 PM | $174.66 | Down $ -0.06 | $174.77 | $174.66 | 3,700 |
| 12:13 PM | $174.72 | Down $ -0.02 | $174.82 | $174.72 | 1,900 |
| 12:12 PM | $174.74 | Up $0.00 | $174.81 | $174.74 | 2,100 |
| 12:11 PM | $174.74 | Up $0.05 | $174.75 | $174.68 | 2,700 |
| 12:10 PM | $174.69 | Up $0.10 | $174.76 | $174.61 | 2,900 |
| 12:09 PM | $174.59 | Up $0.06 | $174.59 | $174.45 | 2,000 |
| 12:08 PM | $174.53 | Up $0.02 | $174.53 | $174.45 | 3,100 |
| 12:07 PM | $174.51 | Up $0.21 | $174.51 | $174.34 | 3,000 |
| 12:06 PM | $174.30 | Up $0.10 | $174.36 | $174.23 | 1,800 |
| 12:05 PM | $174.20 | Up $0.09 | $174.20 | $174.04 | 1,800 |
| 12:04 PM | $174.11 | Up $0.21 | $174.11 | $173.93 | 1,000 |
| 12:03 PM | $173.90 | Up $0.01 | $173.99 | $173.87 | 1,000 |
| 12:02 PM | $173.89 | Down $ -0.18 | $174.02 | $173.84 | 1,900 |
| 12:01 PM | $174.07 | Up $0.16 | $174.07 | $173.88 | 900 |
| 12:00 PM | $173.91 | Down $ -0.17 | $174.07 | $173.88 | 2,200 |
| 11:59 AM | $174.08 | Down $ -0.05 | $174.15 | $174.08 | 1,900 |
| 11:58 AM | $174.13 | Up $0.12 | $174.13 | $174.01 | 4,200 |
| 11:57 AM | $174.01 | Down $ -0.09 | $174.16 | $174.01 | 4,200 |
| 11:56 AM | $174.10 | Up $0.03 | $174.12 | $174.04 | 1,200 |
| 11:55 AM | $174.07 | Up $0.16 | $174.11 | $173.94 | 6,900 |
| 11:54 AM | $173.91 | Up $0.22 | $173.93 | $173.82 | 700 |
| 11:53 AM | $173.69 | Up $0.07 | $173.77 | $173.55 | 900 |
| 11:52 AM | $173.62 | Up $0.31 | $173.62 | $173.32 | 4,100 |
| 11:51 AM | $173.31 | Up $0.10 | $173.31 | $173.17 | 2,000 |
| 11:50 AM | $173.21 | Up $0.17 | $173.25 | $173.06 | 1,900 |
| 11:49 AM | $173.04 | Up $0.02 | $173.04 | $173.04 | 400 |
| 11:48 AM | $173.02 | Down $ -0.08 | $173.11 | $173.02 | 1,700 |
| 11:47 AM | $173.10 | Up $0.24 | $173.10 | $172.90 | 1,100 |
| 11:46 AM | $172.86 | Down $ -0.10 | $172.94 | $172.78 | 1,600 |
| 11:45 AM | $172.96 | Up $0.00 | $172.96 | $172.87 | 400 |
| 11:44 AM | $172.96 | Up $0.00 | $173.03 | $172.95 | 1,400 |
| 11:43 AM | $172.96 | Down $ -0.04 | $173.01 | $172.96 | 700 |
| 11:42 AM | $173.00 | Down $ -0.03 | $173.03 | $172.93 | 1,200 |
| 11:41 AM | $173.03 | Up $0.05 | $173.11 | $172.99 | 2,100 |
| 11:40 AM | $172.98 | Down $ -0.13 | $173.05 | $172.98 | 500 |
| 11:39 AM | $173.11 | Down $ -0.06 | $173.18 | $173.05 | 2,900 |
| 11:38 AM | $173.17 | Down $ -0.04 | $173.24 | $173.12 | 1,100 |
| 11:37 AM | $173.21 | Up $0.15 | $173.21 | $173.09 | 1,300 |
| 11:36 AM | $173.06 | Down $ -0.28 | $173.26 | $173.05 | 1,400 |
| 11:35 AM | $173.34 | Down $ -0.03 | $173.40 | $173.34 | 1,400 |
| 11:34 AM | $173.37 | Down $ -0.05 | $173.46 | $173.27 | 3,800 |
| 11:33 AM | $173.42 | Down $ -0.05 | $173.46 | $173.42 | 400 |
| 11:32 AM | $173.47 | Down $ -0.05 | $173.58 | $173.47 | 2,000 |
| 11:31 AM | $173.52 | Up $0.01 | $173.59 | $173.52 | 2,800 |
| 11:30 AM | $173.51 | Up $0.03 | $173.59 | $173.40 | 3,700 |
| 11:29 AM | $173.48 | Down $ -0.24 | $173.75 | $173.48 | 5,400 |
| 11:28 AM | $173.72 | Down $ -0.10 | $173.80 | $173.65 | 5,400 |
| 11:27 AM | $173.82 | Up $0.27 | $173.82 | $173.55 | 6,100 |
| 11:26 AM | $173.55 | Up $0.07 | $173.56 | $173.46 | 3,000 |
| 11:25 AM | $173.48 | Down $ -0.12 | $173.65 | $173.47 | 4,100 |
| 11:24 AM | $173.60 | Up $0.15 | $173.61 | $173.40 | 4,100 |
| 11:23 AM | $173.45 | Up $0.18 | $173.45 | $173.25 | 6,900 |
| 11:22 AM | $173.27 | Up $0.07 | $173.27 | $173.14 | 5,900 |
| 11:21 AM | $173.20 | Up $0.05 | $173.20 | $173.11 | 900 |
| 11:20 AM | $173.15 | Up $0.15 | $173.15 | $172.95 | 1,700 |
| 11:19 AM | $173.00 | Up $0.13 | $173.05 | $172.85 | 1,800 |
| 11:18 AM | $172.87 | Up $0.00 | $172.87 | $172.87 | 200 |
| 11:17 AM | $172.87 | Down $ -0.09 | $173.03 | $172.83 | 1,400 |
| 11:16 AM | $172.96 | Down $ -0.03 | $172.96 | $172.93 | 600 |
| 11:15 AM | $172.99 | Up $0.00 | $173.01 | $172.94 | 700 |
| 11:14 AM | $172.99 | Up $0.18 | $173.07 | $172.84 | 2,300 |
| 11:13 AM | $172.82 | Down $ -0.19 | $172.99 | $172.80 | 1,400 |
| 11:12 AM | $173.01 | Down $ -0.02 | $173.08 | $172.98 | 800 |
| 11:11 AM | $173.03 | Down $ -0.11 | $173.15 | $172.99 | 900 |
| 11:10 AM | $173.14 | Up $0.21 | $173.14 | $172.90 | 2,000 |
| 11:09 AM | $172.93 | Down $ -0.41 | $173.34 | $172.93 | 4,400 |
| 11:08 AM | $173.34 | Down $ -0.13 | $173.51 | $173.34 | 4,500 |
| 11:07 AM | $173.47 | Up $0.15 | $173.47 | $173.26 | 900 |
| 11:06 AM | $173.32 | Down $ -0.01 | $173.46 | $173.32 | 1,900 |
| 11:05 AM | $173.33 | Down $ -0.05 | $173.48 | $173.33 | 1,900 |
| 11:04 AM | $173.38 | Up $0.24 | $173.39 | $173.19 | 1,600 |
| 11:03 AM | $173.14 | Up $0.04 | $173.15 | $173.07 | 1,100 |
| 11:02 AM | $173.10 | Up $0.25 | $173.10 | $172.96 | 900 |
| 11:01 AM | $172.85 | Up $0.09 | $172.85 | $172.75 | 1,200 |
| 11:00 AM | $172.76 | Up $0.09 | $172.89 | $172.62 | 1,500 |
| 10:59 AM | $172.67 | Up $0.00 | $172.74 | $172.66 | 3,300 |
| 10:58 AM | $172.67 | Down $ -0.06 | $172.72 | $172.60 | 1,600 |
| 10:57 AM | $172.73 | Down $ -0.02 | $172.85 | $172.73 | 2,000 |
| 10:56 AM | $172.75 | Up $0.01 | $172.75 | $172.50 | 4,000 |
| 10:55 AM | $172.74 | Down $ -0.33 | $173.04 | $172.71 | 1,800 |
| 10:54 AM | $173.07 | Down $ -0.06 | $173.19 | $173.07 | 400 |
| 10:53 AM | $173.13 | Down $ -0.08 | $173.40 | $173.13 | 5,500 |
| 10:52 AM | $173.21 | Down $ -0.03 | $173.24 | $173.16 | 1,900 |
| 10:51 AM | $173.24 | Up $0.20 | $173.24 | $173.04 | 10,600 |
| 10:50 AM | $173.04 | Up $0.05 | $173.20 | $172.97 | 8,600 |
| 10:49 AM | $172.99 | Down $ -0.21 | $173.20 | $172.96 | 3,200 |
| 10:48 AM | $173.20 | Up $0.00 | $173.30 | $173.18 | 6,300 |
| 10:47 AM | $173.20 | Up $0.01 | $173.22 | $173.06 | 6,500 |
| 10:46 AM | $173.19 | Down $ -0.09 | $173.30 | $173.19 | 3,000 |
| 10:45 AM | $173.28 | Up $0.05 | $173.44 | $173.25 | 9,300 |
| 10:44 AM | $173.23 | Up $0.04 | $173.23 | $173.14 | 900 |
| 10:43 AM | $173.19 | Up $0.05 | $173.23 | $172.96 | 8,800 |
| 10:42 AM | $173.14 | Down $ -0.02 | $173.19 | $173.08 | 1,500 |
| 10:41 AM | $173.16 | Up $0.15 | $173.20 | $172.98 | 2,100 |
| 10:40 AM | $173.01 | Up $0.31 | $173.05 | $172.80 | 3,100 |
| 10:39 AM | $172.70 | Down $ -0.05 | $172.86 | $172.69 | 1,200 |
| 10:38 AM | $172.75 | Up $0.27 | $172.80 | $172.46 | 3,500 |
| 10:37 AM | $172.48 | Up $0.12 | $172.50 | $172.32 | 2,400 |
| 10:36 AM | $172.36 | Up $0.16 | $172.47 | $172.35 | 3,200 |
| 10:35 AM | $172.20 | Down $ -0.08 | $172.45 | $172.20 | 1,900 |
| 10:34 AM | $172.28 | Down $ -0.17 | $172.59 | $172.28 | 11,300 |
| 10:33 AM | $172.45 | Up $0.18 | $172.48 | $172.28 | 2,200 |
| 10:32 AM | $172.27 | Up $0.35 | $172.28 | $171.90 | 4,000 |
| 10:31 AM | $171.92 | Up $0.00 | $171.99 | $171.89 | 1,500 |
| 10:30 AM | $171.92 | Down $ -0.16 | $172.07 | $171.91 | 4,700 |
| 10:29 AM | $172.08 | Up $0.01 | $172.15 | $172.02 | 6,700 |
| 10:28 AM | $172.07 | Up $0.01 | $172.17 | $172.01 | 2,200 |
| 10:27 AM | $172.06 | Up $0.36 | $172.12 | $171.80 | 4,600 |
| 10:26 AM | $171.70 | Down $ -0.03 | $171.75 | $171.66 | 1,800 |
| 10:25 AM | $171.73 | Up $0.14 | $171.73 | $171.47 | 1,300 |
| 10:24 AM | $171.59 | Up $0.04 | $171.60 | $171.45 | 1,300 |
| 10:23 AM | $171.55 | Up $0.03 | $171.66 | $171.55 | 900 |
| 10:22 AM | $171.52 | Down $ -0.30 | $171.88 | $171.52 | 1,900 |
| 10:21 AM | $171.82 | Up $0.15 | $171.87 | $171.69 | 1,000 |
| 10:20 AM | $171.67 | Up $0.11 | $171.67 | $171.51 | 2,400 |
| 10:19 AM | $171.56 | Up $0.27 | $171.56 | $171.42 | 1,400 |
| 10:18 AM | $171.29 | Up $0.37 | $171.29 | $171.00 | 1,100 |
| 10:17 AM | $170.92 | Down $ -0.35 | $171.29 | $170.92 | 3,200 |
| 10:16 AM | $171.27 | Up $0.08 | $171.34 | $171.21 | 1,900 |
| 10:15 AM | $171.19 | Up $0.28 | $171.30 | $170.80 | 3,100 |
| 10:14 AM | $170.91 | Down $ -0.07 | $170.97 | $170.88 | 1,100 |
| 10:13 AM | $170.98 | Up $0.31 | $171.00 | $170.65 | 21,800 |
| 10:12 AM | $170.67 | Up $0.14 | $170.76 | $170.52 | 8,400 |
| 10:11 AM | $170.53 | Up $0.20 | $170.53 | $170.26 | 2,100 |
| 10:10 AM | $170.33 | Down $ -0.07 | $170.36 | $170.09 | 2,000 |
| 10:09 AM | $170.40 | Down $ -0.11 | $170.58 | $170.40 | 900 |
| 10:08 AM | $170.51 | Up $0.13 | $170.58 | $170.36 | 1,900 |
| 10:07 AM | $170.38 | Up $0.07 | $170.39 | $170.26 | 1,200 |
| 10:06 AM | $170.31 | Down $ -0.20 | $170.61 | $170.31 | 2,400 |
| 10:05 AM | $170.51 | Up $0.00 | $170.63 | $170.51 | 2,900 |
| 10:04 AM | $170.51 | Up $0.15 | $170.58 | $170.45 | 900 |
| 10:03 AM | $170.36 | Down $ -0.17 | $170.51 | $170.27 | 1,500 |
| 10:02 AM | $170.53 | Up $0.35 | $170.53 | $170.26 | 2,500 |
| 10:01 AM | $170.18 | Up $0.64 | $170.18 | $169.49 | 2,800 |
| 10:00 AM | $169.54 | Down $ -0.32 | $169.78 | $169.46 | 3,200 |
| 09:59 AM | $169.86 | Up $0.01 | $169.91 | $169.76 | 3,200 |
| 09:58 AM | $169.85 | Up $0.24 | $169.91 | $169.71 | 1,300 |
| 09:57 AM | $169.61 | Up $0.10 | $169.67 | $169.49 | 2,700 |
| 09:56 AM | $169.51 | Down $ -0.36 | $169.98 | $169.51 | 2,500 |
| 09:55 AM | $169.87 | Down $ -0.13 | $170.00 | $169.77 | 3,300 |
| 09:54 AM | $170.00 | Up $0.01 | $170.10 | $169.86 | 3,300 |
| 09:53 AM | $169.99 | Down $ -0.07 | $170.23 | $169.99 | 4,200 |
| 09:52 AM | $170.06 | Down $ -0.40 | $170.47 | $170.06 | 2,700 |
| 09:51 AM | $170.46 | Up $0.22 | $170.61 | $170.24 | 7,300 |
| 09:50 AM | $170.24 | Up $0.17 | $170.33 | $170.11 | 8,900 |
| 09:49 AM | $170.07 | Up $0.35 | $170.07 | $169.73 | 3,900 |
| 09:48 AM | $169.72 | Up $0.35 | $169.72 | $169.42 | 2,600 |
| 09:47 AM | $169.37 | Up $0.14 | $169.37 | $169.16 | 600 |
| 09:46 AM | $169.23 | Up $0.00 | $169.39 | $169.23 | 700 |
| 09:45 AM | $169.23 | Down $ -0.05 | $169.31 | $169.17 | 700 |
| 09:44 AM | $169.28 | Down $ -0.04 | $169.29 | $169.28 | 200 |
| 09:43 AM | $169.32 | Down $ -0.01 | $169.32 | $169.32 | 100 |
| 09:42 AM | $169.33 | Up $0.16 | $169.33 | $169.13 | 700 |
| 09:41 AM | $169.17 | Down $ -0.24 | $169.20 | $169.17 | 1,600 |
| 09:40 AM | $169.41 | Up $0.00 | $169.67 | $169.40 | 900 |
| 09:39 AM | $169.41 | Up $0.15 | $169.41 | $169.13 | 500 |
| 09:38 AM | $169.26 | Down $ -0.20 | $169.40 | $169.26 | 400 |
| 09:37 AM | $169.46 | Down $ -0.04 | $169.48 | $169.17 | 1,100 |
| 09:36 AM | $169.50 | Up $0.42 | $169.50 | $169.01 | 300 |
| 09:35 AM | $169.08 | Down $ -0.44 | $169.71 | $169.08 | 1,800 |
| 09:34 AM | $169.52 | Up $0.00 | $169.53 | $169.25 | 4,500 |
| 09:33 AM | $169.52 | Down $ -0.25 | $169.72 | $169.51 | 500 |
| 09:32 AM | $169.77 | Up $0.37 | $170.14 | $169.43 | 5,100 |
| 09:31 AM | $169.40 | Down $ -0.19 | $169.40 | $169.26 | 300 |
| 09:30 AM | $169.59 | Up $1.67 | $169.59 | $169.11 | 13,100 |
| Previous close | $167.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-07-2025 | $176.22 | $174.07 | $176.45 | $173.84 | 256,400 |
| 21-07-2025 | $167.92 | $167.72 | $168.99 | $167.21 | 517,600 |
| 18-07-2025 | $161.61 | $162.13 | $162.88 | $161.45 | 437,700 |
| 17-07-2025 | $163.02 | $162.00 | $163.44 | $161.83 | 337,600 |
| 16-07-2025 | $163.79 | $164.46 | $165.26 | $163.27 | 497,300 |
| 15-07-2025 | $163.35 | $161.67 | $163.94 | $161.23 | 361,100 |
| 14-07-2025 | $163.75 | $164.60 | $165.16 | $163.70 | 354,200 |
| 11-07-2025 | $163.99 | $163.10 | $164.20 | $162.87 | 386,600 |
| 10-07-2025 | $161.43 | $161.46 | $161.90 | $160.50 | 487,900 |
| 09-07-2025 | $161.06 | $160.15 | $161.73 | $160.02 | 468,500 |
| 08-07-2025 | $158.97 | $158.55 | $159.87 | $157.93 | 493,500 |
| 07-07-2025 | $166.87 | $164.81 | $167.14 | $164.67 | 578,200 |
| 04-07-2025 | $163.36 | $163.93 | $164.06 | $163.22 | 136,100 |
| 03-07-2025 | $163.14 | $161.96 | $163.24 | $161.65 | 344,200 |
| 02-07-2025 | $161.37 | $159.39 | $161.59 | $159.33 | 650,500 |
| 30-06-2025 | $162.24 | $160.44 | $162.24 | $160.34 | 899,200 |
| 27-06-2025 | $159.08 | $158.51 | $159.15 | $156.93 | 786,200 |
| 26-06-2025 | $167.90 | $167.51 | $168.07 | $166.14 | 1,848,400 |
| 25-06-2025 | $164.32 | $164.64 | $165.67 | $164.25 | 510,300 |
| 24-06-2025 | $165.30 | $164.49 | $166.24 | $164.49 | 909,600 |
| 23-06-2025 | $168.09 | $170.13 | $170.28 | $168.01 | 401,400 |
| 20-06-2025 | $166.29 | $167.45 | $167.56 | $166.22 | 1,070,100 |
| 19-06-2025 | $166.76 | $166.59 | $167.20 | $166.25 | 134,600 |
| 18-06-2025 | $167.98 | $169.22 | $169.66 | $167.43 | 570,300 |
| 17-06-2025 | $169.09 | $168.38 | $169.25 | $168.17 | 363,300 |
| 16-06-2025 | $168.44 | $168.83 | $169.17 | $167.77 | 456,100 |
| 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 |
Graphs are not available, please refer to the detailed table