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