Quotes and Market Data
Find a quote
AGNICO EAGLE MINES LIMITED
159.59 Down -2.76 (-1.73 %)
Delayed : 2025/05/08 17:40:00
- Previous close $162.35
- Opening $161.58
- Price Ask $159.30
- Price Bid $159.30
- Size Bid 2
- Size Ask 4
- Today High $162.34
- Today Low $159.16
- 52 Weeks High $175.33
- 52 Weeks Low $86.66
- Volume 845,542
Fundamentals
- P/E Ratio : 24.66
- Earnings/Share : 6.52
- Dividends/Share : $0.40
- Current Div. Yield : 1.39
- Market Cap (M) : 80,351.14
- Shares Out (M) : 503.48
- Exchange : XTSE
- Ex Dividend Date : 2025/05/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $159.59 | Down $ -0.04 | $159.59 | $159.59 | 212,900 |
| 03:59 PM | $159.63 | Up $0.09 | $159.66 | $159.51 | 16,100 |
| 03:58 PM | $159.54 | Down $ -0.03 | $159.66 | $159.52 | 7,500 |
| 03:57 PM | $159.57 | Down $ -0.05 | $159.62 | $159.52 | 4,500 |
| 03:56 PM | $159.62 | Down $ -0.08 | $159.69 | $159.47 | 8,500 |
| 03:55 PM | $159.70 | Down $ -0.10 | $159.83 | $159.60 | 11,600 |
| 03:54 PM | $159.80 | Down $ -0.07 | $159.89 | $159.80 | 5,400 |
| 03:53 PM | $159.88 | Down $ -0.16 | $160.01 | $159.88 | 2,600 |
| 03:52 PM | $160.03 | Up $0.01 | $160.03 | $159.95 | 4,700 |
| 03:51 PM | $160.02 | Up $0.03 | $160.12 | $159.97 | 4,200 |
| 03:50 PM | $159.99 | Up $0.07 | $160.11 | $159.94 | 8,100 |
| 03:49 PM | $159.92 | Up $0.25 | $159.92 | $159.63 | 2,800 |
| 03:48 PM | $159.67 | Down $ -0.08 | $159.81 | $159.65 | 2,200 |
| 03:47 PM | $159.75 | Down $ -0.06 | $159.80 | $159.69 | 2,500 |
| 03:46 PM | $159.81 | Up $0.08 | $159.81 | $159.67 | 5,100 |
| 03:45 PM | $159.73 | Down $ -0.03 | $159.74 | $159.70 | 800 |
| 03:44 PM | $159.76 | Up $0.20 | $159.76 | $159.50 | 3,200 |
| 03:43 PM | $159.56 | Up $0.11 | $159.59 | $159.47 | 2,100 |
| 03:42 PM | $159.45 | Up $0.00 | $159.45 | $159.38 | 1,700 |
| 03:41 PM | $159.45 | Down $ -0.09 | $159.56 | $159.45 | 1,200 |
| 03:40 PM | $159.55 | Up $0.03 | $159.57 | $159.51 | 2,200 |
| 03:39 PM | $159.51 | Up $0.03 | $159.54 | $159.46 | 2,100 |
| 03:38 PM | $159.48 | Up $0.08 | $159.48 | $159.41 | 1,400 |
| 03:37 PM | $159.40 | Up $0.01 | $159.45 | $159.40 | 300 |
| 03:36 PM | $159.39 | Up $0.05 | $159.42 | $159.31 | 1,500 |
| 03:35 PM | $159.34 | Down $ -0.04 | $159.34 | $159.34 | 300 |
| 03:34 PM | $159.38 | Up $0.04 | $159.40 | $159.32 | 1,200 |
| 03:33 PM | $159.34 | Down $ -0.07 | $159.43 | $159.28 | 2,300 |
| 03:32 PM | $159.41 | Down $ -0.04 | $159.47 | $159.41 | 800 |
| 03:31 PM | $159.45 | Up $0.07 | $159.45 | $159.31 | 1,500 |
| 03:30 PM | $159.38 | Up $0.13 | $159.38 | $159.20 | 2,600 |
| 03:29 PM | $159.25 | Up $0.08 | $159.25 | $159.16 | 1,300 |
| 03:28 PM | $159.17 | Down $ -0.07 | $159.24 | $159.17 | 1,500 |
| 03:27 PM | $159.24 | Up $0.02 | $159.25 | $159.20 | 2,200 |
| 03:26 PM | $159.22 | Down $ -0.22 | $159.40 | $159.22 | 800 |
| 03:25 PM | $159.44 | Up $0.01 | $159.46 | $159.44 | 600 |
| 03:24 PM | $159.43 | Down $ -0.09 | $159.48 | $159.34 | 1,100 |
| 03:23 PM | $159.52 | Up $0.07 | $159.52 | $159.48 | 400 |
| 03:22 PM | $159.45 | Up $0.06 | $159.45 | $159.37 | 1,900 |
| 03:21 PM | $159.39 | Down $ -0.10 | $159.50 | $159.39 | 1,100 |
| 03:20 PM | $159.49 | Down $ -0.10 | $159.62 | $159.49 | 1,700 |
| 03:19 PM | $159.59 | Up $0.16 | $159.59 | $159.36 | 2,400 |
| 03:18 PM | $159.43 | Down $ -0.07 | $159.47 | $159.43 | 300 |
| 03:17 PM | $159.50 | Down $ -0.05 | $159.57 | $159.50 | 2,600 |
| 03:16 PM | $159.55 | Down $ -0.10 | $159.65 | $159.54 | 800 |
| 03:15 PM | $159.65 | Down $ -0.02 | $159.65 | $159.65 | 100 |
| 03:14 PM | $159.67 | Down $ -0.01 | $159.73 | $159.67 | 500 |
| 03:13 PM | $159.68 | Up $0.10 | $159.68 | $159.57 | 700 |
| 03:12 PM | $159.58 | Down $ -0.02 | $159.63 | $159.56 | 700 |
| 03:11 PM | $159.60 | Up $0.01 | $159.60 | $159.56 | 600 |
| 03:10 PM | $159.59 | Down $ -0.05 | $159.59 | $159.58 | 200 |
| 03:08 PM | $159.64 | Up $0.06 | $159.64 | $159.58 | 700 |
| 03:08 PM | $159.64 | Up $0.00 | $159.64 | $159.58 | 0 |
| 03:07 PM | $159.58 | Down $ -0.11 | $159.70 | $159.56 | 2,100 |
| 03:06 PM | $159.69 | Down $ -0.03 | $159.73 | $159.69 | 200 |
| 03:05 PM | $159.72 | Down $ -0.14 | $159.84 | $159.67 | 1,900 |
| 03:04 PM | $159.86 | Up $0.05 | $159.94 | $159.81 | 3,500 |
| 03:03 PM | $159.81 | Up $0.04 | $159.81 | $159.75 | 600 |
| 03:02 PM | $159.77 | Down $ -0.02 | $159.77 | $159.77 | 100 |
| 03:01 PM | $159.79 | Down $ -0.03 | $159.83 | $159.72 | 2,500 |
| 03:00 PM | $159.82 | Down $ -0.09 | $159.93 | $159.82 | 1,500 |
| 02:59 PM | $159.91 | Up $0.03 | $159.91 | $159.84 | 1,300 |
| 02:58 PM | $159.88 | Up $0.03 | $159.90 | $159.86 | 800 |
| 02:57 PM | $159.84 | Down $ -0.10 | $159.95 | $159.84 | 600 |
| 02:56 PM | $159.94 | Up $0.04 | $160.02 | $159.94 | 1,400 |
| 02:55 PM | $159.90 | Down $ -0.04 | $159.95 | $159.90 | 600 |
| 02:54 PM | $159.94 | Down $ -0.04 | $159.94 | $159.94 | 200 |
| 02:53 PM | $159.98 | Up $0.05 | $159.98 | $159.92 | 800 |
| 02:52 PM | $159.93 | Up $0.02 | $160.00 | $159.93 | 400 |
| 02:51 PM | $159.91 | Up $0.01 | $159.93 | $159.91 | 400 |
| 02:50 PM | $159.90 | Up $0.11 | $159.90 | $159.80 | 2,100 |
| 02:49 PM | $159.79 | Down $ -0.16 | $159.92 | $159.79 | 900 |
| 02:48 PM | $159.95 | Down $ -0.02 | $159.95 | $159.95 | 200 |
| 02:47 PM | $159.97 | Up $0.10 | $160.00 | $159.91 | 800 |
| 02:46 PM | $159.87 | Down $ -0.01 | $159.91 | $159.84 | 1,400 |
| 02:45 PM | $159.88 | Up $0.00 | $159.90 | $159.82 | 2,000 |
| 02:44 PM | $159.88 | Up $0.02 | $159.90 | $159.88 | 400 |
| 02:43 PM | $159.86 | Down $ -0.06 | $160.00 | $159.86 | 1,400 |
| 02:42 PM | $159.92 | Down $ -0.08 | $160.02 | $159.92 | 600 |
| 02:41 PM | $160.00 | Down $ -0.09 | $160.10 | $160.00 | 900 |
| 02:40 PM | $160.09 | Down $ -0.02 | $160.13 | $160.09 | 400 |
| 02:39 PM | $160.11 | Up $0.01 | $160.11 | $160.06 | 700 |
| 02:38 PM | $160.10 | Down $ -0.03 | $160.14 | $160.10 | 400 |
| 02:37 PM | $160.13 | Up $0.00 | $160.13 | $159.93 | 2,800 |
| 02:36 PM | $160.13 | Down $0.00 | $160.13 | $160.10 | 500 |
| 02:35 PM | $160.13 | Down $ -0.02 | $160.14 | $160.09 | 900 |
| 02:33 PM | $160.15 | Down $ -0.03 | $160.19 | $160.13 | 1,200 |
| 02:33 PM | $160.15 | Up $0.00 | $160.19 | $160.13 | 0 |
| 02:32 PM | $160.18 | Down $ -0.02 | $160.20 | $160.18 | 400 |
| 02:31 PM | $160.20 | Down $ -0.02 | $160.23 | $160.20 | 700 |
| 02:30 PM | $160.22 | Up $0.05 | $160.26 | $160.17 | 900 |
| 02:29 PM | $160.17 | Down $ -0.03 | $160.17 | $160.15 | 300 |
| 02:28 PM | $160.20 | Up $0.01 | $160.20 | $160.15 | 1,100 |
| 02:27 PM | $160.19 | Up $0.05 | $160.19 | $160.17 | 200 |
| 02:26 PM | $160.14 | Down $ -0.04 | $160.16 | $160.14 | 7,000 |
| 02:25 PM | $160.18 | Up $0.01 | $160.26 | $160.10 | 1,400 |
| 02:24 PM | $160.17 | Down $ -0.05 | $160.24 | $160.17 | 400 |
| 02:23 PM | $160.22 | Down $ -0.03 | $160.28 | $160.22 | 400 |
| 02:22 PM | $160.25 | Down $ -0.22 | $160.45 | $160.25 | 1,100 |
| 02:20 PM | $160.47 | Down $ -0.04 | $160.49 | $160.47 | 200 |
| 02:20 PM | $160.47 | Up $0.00 | $160.49 | $160.47 | 0 |
| 02:19 PM | $160.51 | Down $ -0.02 | $160.56 | $160.50 | 1,400 |
| 02:18 PM | $160.53 | Up $0.03 | $160.53 | $160.50 | 300 |
| 02:17 PM | $160.50 | Up $0.04 | $160.50 | $160.45 | 3,600 |
| 02:16 PM | $160.46 | Down $ -0.08 | $160.56 | $160.42 | 1,700 |
| 02:15 PM | $160.54 | Down $ -0.10 | $160.63 | $160.54 | 500 |
| 02:14 PM | $160.64 | Down $ -0.09 | $160.70 | $160.64 | 900 |
| 02:13 PM | $160.73 | Up $0.04 | $160.73 | $160.70 | 200 |
| 02:12 PM | $160.69 | Down $ -0.07 | $160.76 | $160.69 | 700 |
| 02:11 PM | $160.76 | Up $0.06 | $160.76 | $160.69 | 700 |
| 02:10 PM | $160.70 | Down $ -0.07 | $160.79 | $160.68 | 1,500 |
| 02:09 PM | $160.77 | Up $0.23 | $160.77 | $160.54 | 1,300 |
| 02:08 PM | $160.54 | Down $ -0.01 | $160.54 | $160.53 | 400 |
| 02:07 PM | $160.55 | Up $0.05 | $160.55 | $160.53 | 1,700 |
| 02:06 PM | $160.50 | Down $ -0.05 | $160.55 | $160.50 | 1,300 |
| 02:05 PM | $160.55 | Up $0.15 | $160.55 | $160.40 | 1,300 |
| 02:04 PM | $160.40 | Down $ -0.01 | $160.41 | $160.38 | 2,400 |
| 02:02 PM | $160.41 | Up $0.02 | $160.41 | $160.41 | 300 |
| 02:02 PM | $160.41 | Up $0.00 | $160.41 | $160.41 | 0 |
| 02:01 PM | $160.39 | Up $0.03 | $160.40 | $160.35 | 900 |
| 02:00 PM | $160.36 | Up $0.20 | $160.36 | $160.16 | 4,500 |
| 01:59 PM | $160.16 | Up $0.11 | $160.16 | $160.05 | 600 |
| 01:58 PM | $160.05 | Up $0.05 | $160.05 | $160.01 | 600 |
| 01:57 PM | $160.00 | Up $0.02 | $160.02 | $159.97 | 500 |
| 01:56 PM | $159.98 | Up $0.06 | $160.00 | $159.89 | 1,500 |
| 01:55 PM | $159.92 | Down $ -0.08 | $159.96 | $159.87 | 1,100 |
| 01:54 PM | $160.00 | Down $ -0.05 | $160.00 | $159.96 | 500 |
| 01:52 PM | $160.05 | Up $0.05 | $160.05 | $160.03 | 200 |
| 01:52 PM | $160.05 | Up $0.00 | $160.05 | $160.03 | 0 |
| 01:51 PM | $160.00 | Up $0.01 | $160.06 | $160.00 | 800 |
| 01:50 PM | $159.99 | Down $ -0.02 | $159.99 | $159.92 | 600 |
| 01:49 PM | $160.02 | Up $0.10 | $160.02 | $159.94 | 400 |
| 01:48 PM | $159.91 | Up $0.06 | $159.91 | $159.83 | 900 |
| 01:47 PM | $159.85 | Down $ -0.05 | $159.85 | $159.85 | 200 |
| 01:46 PM | $159.90 | Up $0.08 | $159.95 | $159.87 | 600 |
| 01:45 PM | $159.82 | Down $ -0.11 | $159.84 | $159.82 | 200 |
| 01:44 PM | $159.93 | Down $ -0.04 | $159.95 | $159.90 | 1,400 |
| 01:43 PM | $159.97 | Down $ -0.21 | $160.19 | $159.97 | 1,000 |
| 01:42 PM | $160.18 | Up $0.21 | $160.18 | $160.01 | 2,200 |
| 01:41 PM | $159.98 | Down $0.00 | $159.98 | $159.97 | 300 |
| 01:40 PM | $159.98 | Down $ -0.19 | $160.04 | $159.98 | 200 |
| 01:39 PM | $160.17 | Up $0.01 | $160.17 | $160.17 | 100 |
| 01:38 PM | $160.15 | Up $0.02 | $160.15 | $160.13 | 1,300 |
| 01:37 PM | $160.13 | Up $0.05 | $160.13 | $160.00 | 1,200 |
| 01:36 PM | $160.08 | Up $0.05 | $160.08 | $160.01 | 500 |
| 01:34 PM | $160.03 | Down $ -0.08 | $160.05 | $160.03 | 1,200 |
| 01:34 PM | $160.03 | Up $0.00 | $160.05 | $160.03 | 0 |
| 01:33 PM | $160.11 | Up $0.07 | $160.11 | $160.07 | 1,000 |
| 01:32 PM | $160.04 | Up $0.15 | $160.04 | $159.88 | 1,600 |
| 01:31 PM | $159.89 | Down $ -0.13 | $160.05 | $159.89 | 700 |
| 01:30 PM | $160.02 | Down $ -0.06 | $160.13 | $160.02 | 800 |
| 01:29 PM | $160.08 | Down $ -0.09 | $160.08 | $160.04 | 500 |
| 01:28 PM | $160.17 | Down $ -0.16 | $160.27 | $160.11 | 900 |
| 01:27 PM | $160.33 | Up $0.14 | $160.33 | $160.20 | 1,900 |
| 01:26 PM | $160.19 | Up $0.21 | $160.19 | $160.05 | 900 |
| 01:25 PM | $159.98 | Down $ -0.07 | $160.07 | $159.96 | 4,200 |
| 01:24 PM | $160.05 | Up $0.10 | $160.05 | $160.05 | 300 |
| 01:23 PM | $159.95 | Down $ -0.13 | $160.08 | $159.95 | 1,700 |
| 01:22 PM | $160.08 | Up $0.11 | $160.08 | $160.00 | 700 |
| 01:21 PM | $159.97 | Up $0.24 | $159.97 | $159.79 | 1,100 |
| 01:20 PM | $159.73 | Up $0.02 | $159.73 | $159.65 | 1,300 |
| 01:19 PM | $159.71 | Down $ -0.04 | $159.75 | $159.71 | 200 |
| 01:18 PM | $159.75 | Up $0.16 | $159.75 | $159.61 | 1,700 |
| 01:17 PM | $159.59 | Down $ -0.12 | $159.60 | $159.57 | 400 |
| 01:16 PM | $159.71 | Down $ -0.12 | $159.80 | $159.71 | 400 |
| 01:15 PM | $159.83 | Up $0.06 | $159.84 | $159.83 | 600 |
| 01:14 PM | $159.77 | Down $ -0.04 | $159.86 | $159.77 | 1,500 |
| 01:13 PM | $159.81 | Down $ -0.03 | $159.93 | $159.81 | 700 |
| 01:12 PM | $159.84 | Up $0.09 | $159.84 | $159.83 | 400 |
| 01:11 PM | $159.75 | Up $0.15 | $159.75 | $159.65 | 800 |
| 01:10 PM | $159.60 | Up $0.10 | $159.61 | $159.53 | 600 |
| 01:09 PM | $159.50 | Down $ -0.06 | $159.53 | $159.48 | 1,800 |
| 01:08 PM | $159.56 | Down $ -0.11 | $159.64 | $159.56 | 700 |
| 01:07 PM | $159.67 | Up $0.02 | $159.71 | $159.67 | 400 |
| 01:06 PM | $159.65 | Down $ -0.08 | $159.65 | $159.65 | 100 |
| 01:05 PM | $159.73 | Down $ -0.01 | $159.73 | $159.70 | 700 |
| 01:04 PM | $159.74 | Down $ -0.06 | $159.84 | $159.73 | 400 |
| 01:03 PM | $159.80 | Down $ -0.20 | $159.89 | $159.80 | 300 |
| 01:02 PM | $160.00 | Up $0.11 | $160.00 | $159.88 | 600 |
| 01:01 PM | $159.89 | Up $0.00 | $159.89 | $159.89 | 400 |
| 01:00 PM | $159.89 | Down $ -0.12 | $159.99 | $159.89 | 1,400 |
| 12:59 PM | $160.01 | Up $0.01 | $160.01 | $159.98 | 400 |
| 12:58 PM | $160.00 | Down $ -0.05 | $160.08 | $160.00 | 400 |
| 12:57 PM | $160.05 | Down $ -0.16 | $160.09 | $160.05 | 2,300 |
| 12:56 PM | $160.21 | Up $0.12 | $160.21 | $160.12 | 1,000 |
| 12:55 PM | $160.09 | Up $0.07 | $160.09 | $159.97 | 2,900 |
| 12:54 PM | $160.02 | Up $0.04 | $160.02 | $160.00 | 200 |
| 12:53 PM | $159.98 | Down $ -0.04 | $159.98 | $159.92 | 200 |
| 12:52 PM | $160.02 | Down $ -0.01 | $160.04 | $159.98 | 500 |
| 12:51 PM | $160.03 | Up $0.03 | $160.03 | $159.98 | 500 |
| 12:50 PM | $160.00 | Down $ -0.03 | $160.05 | $160.00 | 500 |
| 12:49 PM | $160.03 | Up $0.07 | $160.08 | $159.99 | 800 |
| 12:48 PM | $159.96 | Up $0.12 | $159.96 | $159.89 | 800 |
| 12:47 PM | $159.84 | Up $0.02 | $159.84 | $159.81 | 500 |
| 12:46 PM | $159.82 | Up $0.16 | $159.82 | $159.70 | 700 |
| 12:45 PM | $159.66 | Down $ -0.09 | $159.83 | $159.66 | 1,100 |
| 12:44 PM | $159.75 | Up $0.02 | $159.75 | $159.75 | 200 |
| 12:43 PM | $159.73 | Up $0.08 | $159.73 | $159.60 | 2,400 |
| 12:42 PM | $159.65 | Up $0.05 | $159.69 | $159.63 | 600 |
| 12:40 PM | $159.60 | Up $0.09 | $159.60 | $159.55 | 500 |
| 12:40 PM | $159.60 | Up $0.00 | $159.60 | $159.55 | 0 |
| 12:39 PM | $159.51 | Down $ -0.10 | $159.55 | $159.51 | 600 |
| 12:38 PM | $159.61 | Up $0.06 | $159.61 | $159.55 | 500 |
| 12:37 PM | $159.55 | Up $0.02 | $159.64 | $159.55 | 1,100 |
| 12:36 PM | $159.53 | Up $0.00 | $159.61 | $159.53 | 400 |
| 12:35 PM | $159.53 | Down $ -0.25 | $159.64 | $159.53 | 300 |
| 12:34 PM | $159.78 | Up $0.12 | $159.79 | $159.73 | 1,100 |
| 12:33 PM | $159.66 | Up $0.01 | $159.67 | $159.59 | 500 |
| 12:32 PM | $159.65 | Up $0.19 | $159.65 | $159.44 | 1,600 |
| 12:31 PM | $159.46 | Up $0.02 | $159.46 | $159.46 | 100 |
| 12:30 PM | $159.44 | Up $0.05 | $159.48 | $159.40 | 1,800 |
| 12:29 PM | $159.39 | Up $0.05 | $159.42 | $159.32 | 800 |
| 12:28 PM | $159.34 | Down $ -0.08 | $159.39 | $159.28 | 1,300 |
| 12:26 PM | $159.42 | Down $ -0.20 | $159.54 | $159.39 | 1,700 |
| 12:26 PM | $159.42 | Up $0.00 | $159.54 | $159.39 | 0 |
| 12:25 PM | $159.61 | Up $0.12 | $159.61 | $159.49 | 2,900 |
| 12:24 PM | $159.49 | Up $0.05 | $159.49 | $159.39 | 1,400 |
| 12:23 PM | $159.44 | Down $ -0.03 | $159.52 | $159.44 | 1,200 |
| 12:22 PM | $159.47 | Down $ -0.04 | $159.66 | $159.47 | 2,000 |
| 12:21 PM | $159.51 | Down $ -0.01 | $159.51 | $159.43 | 3,200 |
| 12:20 PM | $159.52 | Down $ -0.21 | $159.64 | $159.52 | 400 |
| 12:19 PM | $159.73 | Down $ -0.05 | $159.78 | $159.73 | 2,900 |
| 12:18 PM | $159.78 | Down $ -0.20 | $159.90 | $159.75 | 1,400 |
| 12:17 PM | $159.98 | Down $ -0.02 | $160.02 | $159.91 | 900 |
| 12:16 PM | $160.00 | Up $0.10 | $160.03 | $159.89 | 1,000 |
| 12:15 PM | $159.90 | Up $0.28 | $159.90 | $159.64 | 1,200 |
| 12:14 PM | $159.62 | Down $ -0.34 | $159.83 | $159.62 | 900 |
| 12:13 PM | $159.96 | Down $ -0.09 | $160.08 | $159.86 | 5,400 |
| 12:12 PM | $160.05 | Down $ -0.05 | $160.14 | $160.05 | 2,200 |
| 12:11 PM | $160.10 | Down $ -0.20 | $160.30 | $160.10 | 2,000 |
| 12:10 PM | $160.30 | Up $0.03 | $160.34 | $160.30 | 700 |
| 12:09 PM | $160.27 | Down $ -0.11 | $160.28 | $160.27 | 200 |
| 12:08 PM | $160.38 | Up $0.09 | $160.38 | $160.32 | 800 |
| 12:07 PM | $160.29 | Up $0.17 | $160.29 | $160.12 | 1,400 |
| 12:06 PM | $160.12 | Down $ -0.15 | $160.27 | $160.07 | 1,300 |
| 12:05 PM | $160.27 | Down $ -0.10 | $160.36 | $160.25 | 1,700 |
| 12:04 PM | $160.37 | Down $ -0.03 | $160.44 | $160.32 | 800 |
| 12:03 PM | $160.40 | Down $ -0.23 | $160.58 | $160.34 | 1,700 |
| 12:02 PM | $160.63 | Down $ -0.01 | $160.70 | $160.56 | 1,600 |
| 12:01 PM | $160.64 | Down $ -0.04 | $160.64 | $160.64 | 100 |
| 12:00 PM | $160.68 | Down $ -0.22 | $160.88 | $160.68 | 700 |
| 11:59 AM | $160.90 | Up $0.09 | $160.90 | $160.76 | 2,500 |
| 11:58 AM | $160.81 | Up $0.11 | $160.88 | $160.77 | 1,100 |
| 11:57 AM | $160.70 | Down $ -0.11 | $160.86 | $160.70 | 1,100 |
| 11:56 AM | $160.81 | Up $0.04 | $160.81 | $160.76 | 500 |
| 11:55 AM | $160.77 | Up $0.02 | $160.77 | $160.66 | 800 |
| 11:54 AM | $160.75 | Down $ -0.01 | $160.75 | $160.66 | 900 |
| 11:53 AM | $160.76 | Up $0.20 | $160.76 | $160.55 | 1,000 |
| 11:52 AM | $160.56 | Up $0.26 | $160.56 | $160.33 | 700 |
| 11:51 AM | $160.30 | Down $ -0.06 | $160.37 | $160.17 | 1,900 |
| 11:50 AM | $160.36 | Down $ -0.04 | $160.44 | $160.30 | 2,100 |
| 11:49 AM | $160.40 | Down $ -0.30 | $160.61 | $160.40 | 2,100 |
| 11:48 AM | $160.70 | Up $0.08 | $160.70 | $160.65 | 500 |
| 11:47 AM | $160.62 | Up $0.02 | $160.68 | $160.58 | 800 |
| 11:46 AM | $160.60 | Down $ -0.08 | $160.71 | $160.58 | 4,900 |
| 11:45 AM | $160.68 | Up $0.00 | $160.73 | $160.68 | 600 |
| 11:44 AM | $160.68 | Down $ -0.12 | $160.68 | $160.62 | 1,000 |
| 11:43 AM | $160.80 | Down $ -0.32 | $160.97 | $160.76 | 1,300 |
| 11:42 AM | $161.12 | Up $0.07 | $161.15 | $161.04 | 500 |
| 11:41 AM | $161.05 | Down $ -0.14 | $161.28 | $161.05 | 1,700 |
| 11:40 AM | $161.19 | Down $ -0.01 | $161.36 | $161.15 | 2,000 |
| 11:39 AM | $161.20 | Up $0.10 | $161.20 | $161.11 | 600 |
| 11:38 AM | $161.10 | Up $0.08 | $161.11 | $161.06 | 500 |
| 11:37 AM | $161.02 | Up $0.10 | $161.02 | $160.99 | 1,400 |
| 11:36 AM | $160.92 | Down $ -0.01 | $161.01 | $160.92 | 900 |
| 11:35 AM | $160.93 | Up $0.01 | $160.93 | $160.80 | 8,800 |
| 11:33 AM | $160.92 | Up $0.03 | $160.92 | $160.84 | 4,000 |
| 11:33 AM | $160.92 | Up $0.00 | $160.92 | $160.84 | 0 |
| 11:32 AM | $160.89 | Down $ -0.16 | $161.12 | $160.87 | 2,300 |
| 11:31 AM | $161.05 | Down $ -0.07 | $161.07 | $161.03 | 800 |
| 11:30 AM | $161.12 | Up $0.19 | $161.12 | $160.95 | 1,000 |
| 11:29 AM | $160.93 | Down $ -0.05 | $161.13 | $160.93 | 2,200 |
| 11:28 AM | $160.98 | Up $0.09 | $160.98 | $160.92 | 400 |
| 11:27 AM | $160.89 | Down $ -0.01 | $161.01 | $160.89 | 3,300 |
| 11:26 AM | $160.90 | Down $ -0.17 | $161.01 | $160.87 | 2,700 |
| 11:25 AM | $161.07 | Down $ -0.27 | $161.35 | $161.07 | 3,100 |
| 11:24 AM | $161.34 | Up $0.02 | $161.34 | $161.20 | 1,000 |
| 11:23 AM | $161.32 | Up $0.03 | $161.32 | $161.31 | 400 |
| 11:22 AM | $161.29 | Down $ -0.06 | $161.31 | $161.25 | 1,200 |
| 11:21 AM | $161.35 | Down $ -0.20 | $161.53 | $161.33 | 1,300 |
| 11:20 AM | $161.55 | Down $ -0.06 | $161.64 | $161.45 | 3,800 |
| 11:19 AM | $161.61 | Up $0.01 | $161.63 | $161.56 | 1,000 |
| 11:18 AM | $161.60 | Up $0.14 | $161.60 | $161.49 | 900 |
| 11:17 AM | $161.46 | Up $0.17 | $161.46 | $161.34 | 600 |
| 11:16 AM | $161.29 | Up $0.02 | $161.29 | $161.22 | 1,700 |
| 11:15 AM | $161.27 | Up $0.05 | $161.27 | $161.27 | 300 |
| 11:14 AM | $161.22 | Up $0.13 | $161.22 | $161.05 | 700 |
| 11:13 AM | $161.09 | Up $0.02 | $161.09 | $161.09 | 100 |
| 11:12 AM | $161.07 | Up $0.07 | $161.16 | $161.02 | 900 |
| 11:11 AM | $161.00 | Up $0.28 | $161.08 | $160.65 | 4,500 |
| 11:10 AM | $160.72 | Down $ -0.18 | $160.90 | $160.72 | 1,200 |
| 11:09 AM | $160.90 | Up $0.00 | $160.93 | $160.85 | 400 |
| 11:08 AM | $160.90 | Up $0.33 | $160.90 | $160.51 | 2,000 |
| 11:07 AM | $160.57 | Up $0.03 | $160.61 | $160.35 | 4,700 |
| 11:06 AM | $160.54 | Up $0.08 | $160.57 | $160.47 | 1,000 |
| 11:05 AM | $160.46 | Down $ -0.16 | $160.50 | $160.32 | 2,600 |
| 11:04 AM | $160.62 | Up $0.12 | $160.62 | $160.41 | 1,200 |
| 11:03 AM | $160.50 | Down $ -0.13 | $160.56 | $160.50 | 1,300 |
| 11:02 AM | $160.63 | Up $0.01 | $160.63 | $160.50 | 900 |
| 11:01 AM | $160.62 | Up $0.09 | $160.65 | $160.62 | 800 |
| 11:00 AM | $160.53 | Down $ -0.50 | $160.94 | $160.53 | 1,700 |
| 10:59 AM | $161.03 | Up $0.03 | $161.06 | $160.91 | 2,200 |
| 10:58 AM | $161.00 | Up $0.00 | $161.00 | $160.89 | 600 |
| 10:57 AM | $161.00 | Down $ -0.15 | $161.19 | $161.00 | 1,000 |
| 10:56 AM | $161.15 | Up $0.08 | $161.15 | $161.14 | 300 |
| 10:55 AM | $161.07 | Up $0.13 | $161.11 | $160.87 | 1,100 |
| 10:54 AM | $160.94 | Down $ -0.04 | $161.11 | $160.85 | 1,500 |
| 10:53 AM | $160.98 | Down $ -0.09 | $161.08 | $160.98 | 800 |
| 10:52 AM | $161.07 | Down $ -0.08 | $161.17 | $161.05 | 800 |
| 10:51 AM | $161.15 | Up $0.03 | $161.21 | $161.13 | 1,200 |
| 10:50 AM | $161.12 | Down $ -0.13 | $161.22 | $161.12 | 700 |
| 10:49 AM | $161.25 | Down $ -0.06 | $161.26 | $161.25 | 200 |
| 10:48 AM | $161.31 | Down $ -0.06 | $161.40 | $161.30 | 3,000 |
| 10:47 AM | $161.37 | Up $0.03 | $161.41 | $161.35 | 700 |
| 10:46 AM | $161.34 | Up $0.11 | $161.41 | $161.25 | 2,700 |
| 10:45 AM | $161.23 | Down $ -0.05 | $161.47 | $161.23 | 2,900 |
| 10:44 AM | $161.28 | Up $0.07 | $161.46 | $161.22 | 3,300 |
| 10:43 AM | $161.21 | Up $0.02 | $161.25 | $161.21 | 1,100 |
| 10:42 AM | $161.19 | Up $0.21 | $161.19 | $161.04 | 500 |
| 10:41 AM | $160.98 | Up $0.13 | $161.13 | $160.93 | 2,700 |
| 10:40 AM | $160.85 | Up $0.07 | $160.88 | $160.78 | 900 |
| 10:39 AM | $160.78 | Up $0.17 | $160.78 | $160.64 | 2,400 |
| 10:38 AM | $160.61 | Down $ -0.16 | $160.73 | $160.60 | 1,100 |
| 10:37 AM | $160.77 | Up $0.11 | $160.79 | $160.64 | 1,700 |
| 10:36 AM | $160.66 | Up $0.18 | $160.71 | $160.55 | 2,600 |
| 10:35 AM | $160.48 | Down $ -0.10 | $160.52 | $160.45 | 700 |
| 10:34 AM | $160.58 | Up $0.13 | $160.60 | $160.43 | 1,500 |
| 10:33 AM | $160.45 | Down $ -0.28 | $160.71 | $160.45 | 1,400 |
| 10:32 AM | $160.73 | Down $ -0.02 | $160.76 | $160.69 | 1,400 |
| 10:31 AM | $160.75 | Down $ -0.12 | $160.84 | $160.75 | 1,400 |
| 10:30 AM | $160.87 | Up $0.17 | $160.95 | $160.75 | 11,000 |
| 10:29 AM | $160.70 | Up $0.02 | $160.71 | $160.65 | 1,300 |
| 10:28 AM | $160.68 | Down $ -0.19 | $160.78 | $160.67 | 600 |
| 10:27 AM | $160.87 | Down $ -0.21 | $161.08 | $160.87 | 800 |
| 10:26 AM | $161.08 | Up $0.29 | $161.10 | $160.85 | 1,200 |
| 10:25 AM | $160.79 | Down $ -0.03 | $160.84 | $160.77 | 500 |
| 10:24 AM | $160.82 | Down $ -0.13 | $161.01 | $160.76 | 4,000 |
| 10:23 AM | $160.95 | Up $0.07 | $160.95 | $160.89 | 300 |
| 10:22 AM | $160.88 | Up $0.09 | $160.94 | $160.75 | 5,700 |
| 10:21 AM | $160.79 | Down $ -0.08 | $160.92 | $160.74 | 3,400 |
| 10:20 AM | $160.87 | Up $0.13 | $160.98 | $160.76 | 4,000 |
| 10:19 AM | $160.74 | Down $ -0.08 | $160.81 | $160.69 | 5,200 |
| 10:18 AM | $160.82 | Up $0.13 | $160.82 | $160.70 | 1,600 |
| 10:17 AM | $160.69 | Down $ -0.05 | $160.87 | $160.69 | 2,100 |
| 10:16 AM | $160.74 | Down $ -0.11 | $160.81 | $160.74 | 2,600 |
| 10:15 AM | $160.85 | Down $ -0.20 | $161.07 | $160.85 | 1,000 |
| 10:14 AM | $161.05 | Up $0.12 | $161.11 | $160.99 | 1,200 |
| 10:13 AM | $160.93 | Down $ -0.08 | $161.10 | $160.91 | 1,400 |
| 10:12 AM | $161.01 | Up $0.27 | $161.01 | $160.74 | 1,400 |
| 10:11 AM | $160.74 | Up $0.31 | $160.86 | $160.58 | 1,200 |
| 10:10 AM | $160.44 | Up $0.19 | $160.46 | $160.26 | 1,900 |
| 10:09 AM | $160.25 | Up $0.01 | $160.25 | $160.23 | 500 |
| 10:08 AM | $160.24 | Down $ -0.02 | $160.27 | $160.19 | 1,800 |
| 10:07 AM | $160.27 | Down $ -0.10 | $160.35 | $160.24 | 1,400 |
| 10:06 AM | $160.36 | Down $ -0.13 | $160.40 | $160.36 | 300 |
| 10:05 AM | $160.49 | Up $0.26 | $160.49 | $160.25 | 1,500 |
| 10:04 AM | $160.23 | Down $ -0.07 | $160.28 | $160.19 | 2,200 |
| 10:03 AM | $160.30 | Down $ -0.18 | $160.50 | $160.30 | 1,600 |
| 10:02 AM | $160.48 | Up $0.17 | $160.55 | $160.37 | 1,200 |
| 10:01 AM | $160.31 | Down $ -0.23 | $160.48 | $160.31 | 6,900 |
| 10:00 AM | $160.54 | Up $0.26 | $160.59 | $160.27 | 3,400 |
| 09:59 AM | $160.28 | Down $ -0.26 | $160.47 | $160.27 | 3,000 |
| 09:58 AM | $160.54 | Down $ -0.05 | $160.66 | $160.54 | 1,200 |
| 09:57 AM | $160.59 | Down $ -0.12 | $160.75 | $160.59 | 600 |
| 09:56 AM | $160.71 | Down $ -0.19 | $160.86 | $160.70 | 1,700 |
| 09:55 AM | $160.90 | Down $ -0.16 | $161.16 | $160.85 | 3,500 |
| 09:54 AM | $161.06 | Down $ -0.02 | $161.06 | $160.97 | 1,200 |
| 09:53 AM | $161.08 | Down $ -0.28 | $161.31 | $161.08 | 1,500 |
| 09:52 AM | $161.36 | Up $0.10 | $161.38 | $161.29 | 1,400 |
| 09:51 AM | $161.26 | Down $ -0.05 | $161.40 | $161.26 | 800 |
| 09:50 AM | $161.31 | Down $ -0.46 | $161.84 | $161.19 | 2,700 |
| 09:49 AM | $161.77 | Down $ -0.18 | $161.90 | $161.77 | 1,300 |
| 09:48 AM | $161.95 | Up $0.48 | $161.95 | $161.54 | 3,800 |
| 09:47 AM | $161.47 | Up $0.26 | $161.59 | $161.23 | 2,200 |
| 09:46 AM | $161.21 | Down $ -0.26 | $161.57 | $161.10 | 2,700 |
| 09:45 AM | $161.47 | Down $ -0.37 | $161.92 | $161.37 | 5,600 |
| 09:44 AM | $161.84 | Up $0.14 | $161.86 | $161.81 | 1,200 |
| 09:43 AM | $161.70 | Up $0.25 | $161.70 | $161.46 | 2,200 |
| 09:42 AM | $161.45 | Down $ -0.42 | $161.82 | $161.32 | 2,800 |
| 09:41 AM | $161.87 | Down $ -0.22 | $162.34 | $161.86 | 4,700 |
| 09:40 AM | $162.09 | Up $0.10 | $162.09 | $162.09 | 100 |
| 09:39 AM | $161.99 | Up $0.22 | $162.18 | $161.78 | 3,500 |
| 09:38 AM | $161.77 | Down $ -0.09 | $161.82 | $161.71 | 1,300 |
| 09:37 AM | $161.86 | Down $ -0.04 | $161.87 | $161.84 | 300 |
| 09:36 AM | $161.90 | Up $0.02 | $161.90 | $161.82 | 400 |
| 09:35 AM | $161.88 | Up $0.08 | $162.09 | $161.88 | 2,600 |
| 09:34 AM | $161.80 | Up $0.45 | $161.80 | $161.25 | 2,900 |
| 09:33 AM | $161.35 | Down $ -0.31 | $161.96 | $161.34 | 2,800 |
| 09:32 AM | $161.66 | Up $0.30 | $161.66 | $161.34 | 2,000 |
| 09:31 AM | $161.36 | Up $0.21 | $161.36 | $161.00 | 2,200 |
| 09:30 AM | $161.15 | Down $ -1.20 | $162.14 | $160.79 | 19,300 |
| Previous close | $162.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $159.59 | $160.88 | $160.88 | $159.16 | 475,500 |
| 07-05-2025 | $162.35 | $162.72 | $162.95 | $160.78 | 555,400 |
| 06-05-2025 | $164.11 | $160.88 | $164.32 | $160.88 | 880,500 |
| 05-05-2025 | $157.89 | $156.66 | $158.13 | $156.29 | 321,500 |
| 02-05-2025 | $153.51 | $153.73 | $153.89 | $151.70 | 682,400 |
| 01-05-2025 | $155.76 | $157.53 | $157.58 | $155.16 | 718,200 |
| 30-04-2025 | $162.03 | $160.69 | $162.11 | $160.58 | 871,500 |
| 29-04-2025 | $160.99 | $161.15 | $162.20 | $160.70 | 553,000 |
| 28-04-2025 | $164.50 | $162.26 | $164.56 | $162.00 | 346,200 |
| 25-04-2025 | $164.47 | $163.61 | $164.66 | $163.10 | 456,800 |
| 24-04-2025 | $165.79 | $165.85 | $166.66 | $164.95 | 422,600 |
| 23-04-2025 | $164.26 | $163.77 | $165.40 | $163.44 | 557,500 |
| 22-04-2025 | $167.49 | $170.05 | $170.45 | $166.33 | 890,500 |
| 21-04-2025 | $170.85 | $170.27 | $171.04 | $167.96 | 535,900 |
| 17-04-2025 | $168.38 | $167.65 | $169.37 | $167.39 | 484,200 |
| 16-04-2025 | $170.05 | $171.01 | $171.36 | $168.70 | 489,200 |
| 15-04-2025 | $168.38 | $166.85 | $168.82 | $166.35 | 575,100 |
| 14-04-2025 | $164.26 | $162.75 | $165.37 | $162.74 | 485,900 |
| 11-04-2025 | $163.42 | $162.39 | $164.36 | $162.21 | 748,900 |
| 10-04-2025 | $156.03 | $154.99 | $158.64 | $153.79 | 1,273,400 |
| 09-04-2025 | $149.29 | $147.61 | $151.00 | $145.55 | 1,040,400 |
| 08-04-2025 | $142.70 | $145.67 | $146.74 | $141.19 | 983,700 |
| 07-04-2025 | $141.89 | $143.06 | $143.96 | $138.00 | 1,046,300 |
| 04-04-2025 | $141.46 | $142.71 | $144.33 | $140.68 | 1,251,000 |
| 03-04-2025 | $152.81 | $155.03 | $155.72 | $152.10 | 449,100 |
| 02-04-2025 | $153.99 | $153.29 | $154.07 | $152.11 | 448,800 |
| 01-04-2025 | $154.86 | $154.18 | $154.88 | $153.02 | 457,600 |
| 31-03-2025 | $155.91 | $153.96 | $157.06 | $153.87 | 955,000 |
| 28-03-2025 | $153.79 | $154.50 | $154.77 | $152.76 | 587,600 |
| 27-03-2025 | $154.34 | $153.35 | $154.39 | $152.43 | 451,600 |
Graphs are not available, please refer to the detailed table