Quotes and Market Data
Find a quote
AGNICO EAGLE MINES LIMITED
205.26 Up 1.67 (0.81 %)
Delayed : 2025/09/03 17:40:00
- Previous close $203.59
- Opening $205.32
- Price Ask $204.95
- Price Bid $204.95
- Size Bid 1
- Size Ask 1
- Today High $206.69
- Today Low $203.00
- 52 Weeks High $206.69
- 52 Weeks Low $103.82
- Volume 1,149,292
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $205.26 | Down $ -0.01 | $205.26 | $205.26 | 258,600 |
| 03:59 PM | $205.27 | Up $0.35 | $205.50 | $204.93 | 52,200 |
| 03:58 PM | $204.92 | Down $ -0.12 | $205.08 | $204.89 | 16,400 |
| 03:57 PM | $205.04 | Up $0.06 | $205.08 | $204.97 | 5,100 |
| 03:56 PM | $204.98 | Up $0.04 | $205.02 | $204.94 | 9,300 |
| 03:55 PM | $204.94 | Down $ -0.05 | $205.06 | $204.94 | 4,600 |
| 03:54 PM | $204.99 | Down $ -0.04 | $205.09 | $204.97 | 3,700 |
| 03:53 PM | $205.03 | Down $ -0.08 | $205.13 | $205.03 | 4,700 |
| 03:52 PM | $205.11 | Up $0.10 | $205.11 | $204.97 | 5,300 |
| 03:51 PM | $205.01 | Up $0.01 | $205.06 | $204.95 | 4,100 |
| 03:50 PM | $205.00 | Up $0.43 | $205.00 | $204.64 | 10,900 |
| 03:49 PM | $204.57 | Up $0.07 | $204.57 | $204.45 | 3,500 |
| 03:48 PM | $204.49 | Up $0.00 | $204.57 | $204.47 | 4,000 |
| 03:47 PM | $204.49 | Up $0.16 | $204.51 | $204.36 | 3,200 |
| 03:46 PM | $204.33 | Up $0.06 | $204.33 | $204.24 | 1,000 |
| 03:45 PM | $204.27 | Down $ -0.14 | $204.43 | $204.27 | 1,100 |
| 03:44 PM | $204.41 | Up $0.04 | $204.41 | $204.33 | 1,400 |
| 03:43 PM | $204.37 | Up $0.00 | $204.39 | $204.26 | 1,800 |
| 03:42 PM | $204.37 | Down $ -0.03 | $204.37 | $204.28 | 1,700 |
| 03:41 PM | $204.40 | Up $0.04 | $204.41 | $204.29 | 1,100 |
| 03:40 PM | $204.36 | Up $0.12 | $204.43 | $204.26 | 2,300 |
| 03:39 PM | $204.24 | Up $0.01 | $204.30 | $204.24 | 900 |
| 03:38 PM | $204.23 | Down $ -0.01 | $204.23 | $204.23 | 300 |
| 03:37 PM | $204.24 | Down $ -0.04 | $204.24 | $204.21 | 1,300 |
| 03:36 PM | $204.28 | Up $0.02 | $204.28 | $204.19 | 1,400 |
| 03:35 PM | $204.26 | Up $0.06 | $204.26 | $204.21 | 800 |
| 03:34 PM | $204.20 | Up $0.03 | $204.20 | $204.10 | 900 |
| 03:33 PM | $204.17 | Up $0.20 | $204.17 | $203.98 | 1,400 |
| 03:32 PM | $203.97 | Up $0.11 | $204.00 | $203.90 | 1,500 |
| 03:31 PM | $203.86 | Down $ -0.07 | $204.01 | $203.86 | 3,100 |
| 03:30 PM | $203.93 | Up $0.06 | $204.09 | $203.93 | 2,300 |
| 03:29 PM | $203.88 | Down $0.00 | $203.91 | $203.88 | 600 |
| 03:28 PM | $203.88 | Down $ -0.08 | $203.89 | $203.84 | 500 |
| 03:27 PM | $203.96 | Down $ -0.04 | $204.05 | $203.96 | 300 |
| 03:26 PM | $204.00 | Down $ -0.09 | $204.09 | $203.88 | 3,300 |
| 03:25 PM | $204.09 | Up $0.24 | $204.09 | $203.87 | 2,200 |
| 03:24 PM | $203.85 | Up $0.11 | $203.89 | $203.66 | 5,600 |
| 03:23 PM | $203.74 | Up $0.20 | $203.78 | $203.61 | 1,800 |
| 03:22 PM | $203.54 | Up $0.00 | $203.59 | $203.45 | 2,600 |
| 03:21 PM | $203.54 | Up $0.11 | $203.54 | $203.39 | 1,300 |
| 03:20 PM | $203.43 | Up $0.10 | $203.52 | $203.37 | 1,700 |
| 03:19 PM | $203.33 | Up $0.09 | $203.35 | $203.28 | 1,300 |
| 03:18 PM | $203.24 | Down $ -0.06 | $203.33 | $203.24 | 2,400 |
| 03:17 PM | $203.30 | Down $ -0.20 | $203.44 | $203.30 | 2,000 |
| 03:16 PM | $203.50 | Down $ -0.13 | $203.54 | $203.44 | 1,600 |
| 03:15 PM | $203.63 | Down $ -0.22 | $203.84 | $203.57 | 2,200 |
| 03:14 PM | $203.85 | Down $ -0.04 | $203.90 | $203.81 | 1,800 |
| 03:13 PM | $203.89 | Down $ -0.07 | $203.91 | $203.88 | 700 |
| 03:12 PM | $203.96 | Down $ -0.03 | $203.96 | $203.96 | 500 |
| 03:11 PM | $203.99 | Down $ -0.04 | $204.06 | $203.95 | 2,200 |
| 03:10 PM | $204.03 | Down $ -0.11 | $204.03 | $204.03 | 200 |
| 03:09 PM | $204.14 | Up $0.11 | $204.14 | $204.07 | 500 |
| 03:08 PM | $204.03 | Down $ -0.02 | $204.09 | $204.03 | 900 |
| 03:07 PM | $204.05 | Down $ -0.01 | $204.13 | $203.99 | 800 |
| 03:06 PM | $204.06 | Up $0.06 | $204.06 | $204.06 | 200 |
| 03:05 PM | $204.00 | Up $0.00 | $204.00 | $203.96 | 800 |
| 03:04 PM | $203.99 | Down $ -0.03 | $204.12 | $203.99 | 500 |
| 03:03 PM | $204.02 | Down $ -0.06 | $204.12 | $204.02 | 500 |
| 03:02 PM | $204.08 | Up $0.08 | $204.08 | $204.00 | 500 |
| 03:01 PM | $204.00 | Up $0.09 | $204.06 | $203.92 | 900 |
| 03:00 PM | $203.91 | Down $ -0.01 | $204.00 | $203.87 | 2,600 |
| 02:59 PM | $203.92 | Down $ -0.08 | $203.97 | $203.92 | 1,000 |
| 02:58 PM | $204.00 | Down $ -0.13 | $204.08 | $203.96 | 700 |
| 02:57 PM | $204.13 | Down $ -0.21 | $204.31 | $204.13 | 800 |
| 02:56 PM | $204.34 | Up $0.19 | $204.34 | $204.12 | 1,900 |
| 02:55 PM | $204.15 | Down $ -0.14 | $204.19 | $204.15 | 500 |
| 02:54 PM | $204.29 | Up $0.13 | $204.29 | $204.19 | 500 |
| 02:53 PM | $204.16 | Up $0.00 | $204.16 | $204.02 | 400 |
| 02:51 PM | $204.16 | Up $0.01 | $204.16 | $204.05 | 2,200 |
| 02:51 PM | $204.16 | Up $0.00 | $204.16 | $204.05 | 0 |
| 02:50 PM | $204.15 | Down $ -0.11 | $204.34 | $204.15 | 800 |
| 02:49 PM | $204.26 | Up $0.08 | $204.26 | $204.18 | 1,300 |
| 02:48 PM | $204.18 | Up $0.01 | $204.21 | $204.09 | 900 |
| 02:47 PM | $204.17 | Up $0.00 | $204.19 | $204.04 | 1,500 |
| 02:46 PM | $204.17 | Up $0.08 | $204.24 | $204.11 | 1,200 |
| 02:45 PM | $204.09 | Up $0.18 | $204.09 | $203.90 | 1,900 |
| 02:44 PM | $203.91 | Up $0.46 | $203.91 | $203.51 | 1,800 |
| 02:43 PM | $203.45 | Up $0.09 | $203.59 | $203.37 | 4,600 |
| 02:42 PM | $203.36 | Down $ -0.31 | $203.71 | $203.19 | 7,100 |
| 02:41 PM | $203.67 | Up $0.30 | $203.67 | $203.39 | 2,300 |
| 02:40 PM | $203.37 | Up $0.33 | $203.37 | $203.10 | 5,900 |
| 02:39 PM | $203.04 | Down $ -0.02 | $203.26 | $203.00 | 4,900 |
| 02:38 PM | $203.06 | Down $ -0.41 | $203.64 | $203.04 | 9,800 |
| 02:37 PM | $203.47 | Up $0.05 | $203.53 | $203.27 | 5,200 |
| 02:36 PM | $203.42 | Down $ -0.25 | $203.75 | $203.35 | 4,500 |
| 02:35 PM | $203.67 | Down $ -0.34 | $204.06 | $203.67 | 3,500 |
| 02:34 PM | $204.01 | Down $ -0.03 | $204.01 | $203.86 | 3,300 |
| 02:33 PM | $204.04 | Down $ -0.12 | $204.27 | $204.04 | 1,600 |
| 02:32 PM | $204.16 | Down $ -0.34 | $204.55 | $204.13 | 3,300 |
| 02:31 PM | $204.50 | Down $ -0.16 | $204.73 | $204.50 | 4,100 |
| 02:30 PM | $204.66 | Down $ -0.10 | $204.77 | $204.65 | 1,200 |
| 02:29 PM | $204.76 | Up $0.12 | $204.79 | $204.71 | 2,500 |
| 02:28 PM | $204.64 | Down $ -0.22 | $204.85 | $204.64 | 2,900 |
| 02:27 PM | $204.86 | Down $ -0.12 | $204.96 | $204.80 | 3,900 |
| 02:26 PM | $204.97 | Down $ -0.04 | $204.97 | $204.97 | 100 |
| 02:25 PM | $205.02 | Up $0.17 | $205.02 | $204.89 | 3,900 |
| 02:24 PM | $204.84 | Down $ -0.04 | $204.84 | $204.75 | 2,200 |
| 02:23 PM | $204.88 | Up $0.03 | $204.88 | $204.81 | 800 |
| 02:22 PM | $204.85 | Down $ -0.20 | $205.07 | $204.85 | 2,000 |
| 02:21 PM | $205.05 | Up $0.00 | $205.07 | $205.04 | 700 |
| 02:20 PM | $205.05 | Up $0.03 | $205.07 | $205.05 | 600 |
| 02:19 PM | $205.02 | Down $ -0.19 | $205.25 | $205.02 | 2,600 |
| 02:18 PM | $205.21 | Up $0.01 | $205.21 | $205.14 | 1,300 |
| 02:17 PM | $205.20 | Down $ -0.03 | $205.27 | $205.20 | 1,000 |
| 02:16 PM | $205.23 | Up $0.01 | $205.25 | $205.23 | 300 |
| 02:15 PM | $205.22 | Down $ -0.13 | $205.36 | $205.22 | 5,200 |
| 02:14 PM | $205.35 | Up $0.04 | $205.35 | $205.35 | 100 |
| 02:13 PM | $205.31 | Down $ -0.03 | $205.31 | $205.31 | 100 |
| 02:12 PM | $205.35 | Up $0.01 | $205.39 | $205.31 | 1,800 |
| 02:11 PM | $205.33 | Down $ -0.10 | $205.41 | $205.33 | 1,100 |
| 02:10 PM | $205.43 | Up $0.03 | $205.50 | $205.43 | 4,500 |
| 02:09 PM | $205.40 | Down $ -0.03 | $205.40 | $205.36 | 300 |
| 02:08 PM | $205.43 | Down $ -0.03 | $205.53 | $205.41 | 2,100 |
| 02:07 PM | $205.46 | Up $0.08 | $205.46 | $205.44 | 400 |
| 02:06 PM | $205.38 | Up $0.09 | $205.47 | $205.31 | 2,800 |
| 02:05 PM | $205.29 | Up $0.30 | $205.29 | $205.05 | 2,000 |
| 02:04 PM | $204.99 | Down $ -0.04 | $204.99 | $204.99 | 100 |
| 02:03 PM | $205.03 | Up $0.04 | $205.03 | $205.00 | 300 |
| 02:02 PM | $204.99 | Up $0.06 | $204.99 | $204.94 | 900 |
| 02:01 PM | $204.93 | Up $0.17 | $204.93 | $204.70 | 1,100 |
| 02:00 PM | $204.76 | Down $ -0.01 | $204.76 | $204.76 | 100 |
| 01:59 PM | $204.77 | Up $0.04 | $204.77 | $204.73 | 200 |
| 01:58 PM | $204.73 | Up $0.05 | $204.73 | $204.67 | 900 |
| 01:56 PM | $204.68 | Down $ -0.07 | $204.73 | $204.65 | 600 |
| 01:56 PM | $204.68 | Up $0.00 | $204.73 | $204.65 | 0 |
| 01:55 PM | $204.75 | Down $ -0.03 | $204.75 | $204.74 | 300 |
| 01:54 PM | $204.78 | Down $ -0.06 | $204.78 | $204.78 | 200 |
| 01:53 PM | $204.84 | Down $ -0.08 | $204.85 | $204.84 | 200 |
| 01:52 PM | $204.92 | Down $ -0.12 | $205.04 | $204.89 | 2,200 |
| 01:51 PM | $205.04 | Up $0.13 | $205.07 | $204.89 | 1,300 |
| 01:50 PM | $204.91 | Down $ -0.10 | $204.95 | $204.91 | 200 |
| 01:49 PM | $205.01 | Down $ -0.11 | $205.09 | $205.01 | 1,600 |
| 01:48 PM | $205.12 | Down $ -0.08 | $205.16 | $205.06 | 600 |
| 01:47 PM | $205.20 | Down $ -0.11 | $205.36 | $205.20 | 1,200 |
| 01:46 PM | $205.31 | Down $ -0.07 | $205.32 | $205.31 | 300 |
| 01:45 PM | $205.38 | Up $0.05 | $205.38 | $205.32 | 300 |
| 01:44 PM | $205.33 | Down $ -0.03 | $205.33 | $205.32 | 400 |
| 01:43 PM | $205.36 | Down $ -0.07 | $205.45 | $205.36 | 700 |
| 01:42 PM | $205.43 | Up $0.04 | $205.48 | $205.43 | 300 |
| 01:41 PM | $205.39 | Down $ -0.09 | $205.39 | $205.39 | 100 |
| 01:40 PM | $205.48 | Up $0.06 | $205.48 | $205.38 | 400 |
| 01:39 PM | $205.42 | Down $ -0.03 | $205.42 | $205.42 | 400 |
| 01:38 PM | $205.45 | Down $ -0.01 | $205.48 | $205.45 | 500 |
| 01:37 PM | $205.46 | Up $0.02 | $205.46 | $205.46 | 200 |
| 01:36 PM | $205.44 | Up $0.07 | $205.44 | $205.40 | 900 |
| 01:35 PM | $205.37 | Down $ -0.07 | $205.42 | $205.30 | 400 |
| 01:34 PM | $205.44 | Down $ -0.15 | $205.58 | $205.44 | 1,100 |
| 01:33 PM | $205.59 | Up $0.08 | $205.59 | $205.59 | 100 |
| 01:32 PM | $205.51 | Up $0.03 | $205.61 | $205.50 | 2,600 |
| 01:31 PM | $205.48 | Up $0.18 | $205.49 | $205.39 | 500 |
| 01:30 PM | $205.30 | Down $ -0.05 | $205.36 | $205.30 | 1,000 |
| 01:29 PM | $205.35 | Up $0.10 | $205.40 | $205.34 | 600 |
| 01:28 PM | $205.25 | Down $ -0.06 | $205.32 | $205.25 | 600 |
| 01:27 PM | $205.31 | Up $0.10 | $205.31 | $205.25 | 1,200 |
| 01:26 PM | $205.21 | Up $0.04 | $205.21 | $205.07 | 1,400 |
| 01:25 PM | $205.17 | Down $ -0.05 | $205.19 | $205.17 | 200 |
| 01:24 PM | $205.22 | Down $ -0.07 | $205.31 | $205.22 | 700 |
| 01:23 PM | $205.29 | Up $0.02 | $205.32 | $205.29 | 900 |
| 01:22 PM | $205.27 | Up $0.04 | $205.29 | $205.23 | 2,000 |
| 01:21 PM | $205.23 | Down $ -0.03 | $205.23 | $205.17 | 600 |
| 01:20 PM | $205.26 | Down $ -0.19 | $205.41 | $205.26 | 600 |
| 01:19 PM | $205.45 | Up $0.00 | $205.50 | $205.45 | 800 |
| 01:18 PM | $205.45 | Down $ -0.01 | $205.49 | $205.43 | 400 |
| 01:17 PM | $205.46 | Up $0.01 | $205.46 | $205.40 | 900 |
| 01:16 PM | $205.45 | Up $0.05 | $205.47 | $205.45 | 700 |
| 01:15 PM | $205.40 | Up $0.08 | $205.41 | $205.37 | 400 |
| 01:14 PM | $205.33 | Down $ -0.20 | $205.44 | $205.25 | 2,200 |
| 01:13 PM | $205.52 | Up $0.06 | $205.52 | $205.51 | 400 |
| 01:12 PM | $205.46 | Up $0.21 | $205.46 | $205.31 | 800 |
| 01:11 PM | $205.25 | Up $0.13 | $205.25 | $205.15 | 2,500 |
| 01:10 PM | $205.13 | Up $0.04 | $205.15 | $205.11 | 2,000 |
| 01:09 PM | $205.08 | Down $ -0.05 | $205.10 | $205.08 | 600 |
| 01:08 PM | $205.13 | Up $0.00 | $205.20 | $205.08 | 1,600 |
| 01:07 PM | $205.13 | Down $ -0.04 | $205.19 | $205.12 | 700 |
| 01:06 PM | $205.17 | Down $ -0.06 | $205.24 | $205.17 | 2,000 |
| 01:05 PM | $205.23 | Down $ -0.02 | $205.23 | $205.23 | 300 |
| 01:04 PM | $205.25 | Up $0.06 | $205.25 | $205.25 | 1,000 |
| 01:03 PM | $205.19 | Up $0.16 | $205.19 | $205.07 | 500 |
| 01:01 PM | $205.03 | Down $ -0.04 | $205.03 | $205.02 | 400 |
| 01:01 PM | $205.03 | Up $0.00 | $205.03 | $205.02 | 0 |
| 01:00 PM | $205.07 | Up $0.16 | $205.07 | $204.95 | 2,600 |
| 12:59 PM | $204.91 | Up $0.07 | $204.91 | $204.89 | 600 |
| 12:58 PM | $204.84 | Down $ -0.03 | $204.89 | $204.81 | 1,700 |
| 12:57 PM | $204.87 | Up $0.05 | $204.87 | $204.82 | 1,300 |
| 12:56 PM | $204.82 | Up $0.04 | $204.90 | $204.80 | 1,600 |
| 12:54 PM | $204.78 | Down $ -0.11 | $204.91 | $204.78 | 500 |
| 12:54 PM | $204.78 | Up $0.00 | $204.91 | $204.78 | 0 |
| 12:53 PM | $204.89 | Up $0.27 | $204.89 | $204.66 | 600 |
| 12:52 PM | $204.62 | Up $0.01 | $204.62 | $204.54 | 300 |
| 12:51 PM | $204.61 | Down $ -0.03 | $204.66 | $204.61 | 800 |
| 12:50 PM | $204.64 | Up $0.22 | $204.64 | $204.48 | 600 |
| 12:49 PM | $204.42 | Down $ -0.03 | $204.42 | $204.41 | 700 |
| 12:48 PM | $204.44 | Down $ -0.01 | $204.45 | $204.43 | 500 |
| 12:47 PM | $204.45 | Up $0.05 | $204.45 | $204.41 | 300 |
| 12:46 PM | $204.40 | Down $ -0.01 | $204.41 | $204.37 | 1,300 |
| 12:45 PM | $204.41 | Down $ -0.03 | $204.52 | $204.41 | 600 |
| 12:44 PM | $204.44 | Down $ -0.02 | $204.66 | $204.44 | 2,000 |
| 12:43 PM | $204.46 | Up $0.03 | $204.47 | $204.45 | 500 |
| 12:42 PM | $204.43 | Down $ -0.04 | $204.44 | $204.43 | 600 |
| 12:41 PM | $204.47 | Up $0.00 | $204.50 | $204.47 | 700 |
| 12:40 PM | $204.47 | Up $0.07 | $204.47 | $204.31 | 1,900 |
| 12:39 PM | $204.40 | Up $0.06 | $204.40 | $204.40 | 300 |
| 12:38 PM | $204.35 | Down $ -0.12 | $204.41 | $204.35 | 1,100 |
| 12:37 PM | $204.46 | Down $ -0.08 | $204.53 | $204.46 | 1,700 |
| 12:36 PM | $204.54 | Down $ -0.08 | $204.66 | $204.54 | 1,900 |
| 12:35 PM | $204.62 | Up $0.05 | $204.64 | $204.62 | 200 |
| 12:34 PM | $204.57 | Down $ -0.06 | $204.63 | $204.57 | 900 |
| 12:33 PM | $204.63 | Down $ -0.03 | $204.63 | $204.63 | 300 |
| 12:32 PM | $204.66 | Down $ -0.24 | $204.88 | $204.66 | 1,200 |
| 12:31 PM | $204.90 | Up $0.02 | $204.90 | $204.88 | 300 |
| 12:30 PM | $204.88 | Down $ -0.04 | $204.89 | $204.76 | 1,400 |
| 12:29 PM | $204.92 | Down $ -0.06 | $204.97 | $204.92 | 700 |
| 12:28 PM | $204.98 | Up $0.07 | $205.01 | $204.98 | 300 |
| 12:27 PM | $204.91 | Up $0.01 | $204.91 | $204.90 | 1,300 |
| 12:25 PM | $204.90 | Down $ -0.08 | $204.96 | $204.89 | 1,100 |
| 12:25 PM | $204.90 | Up $0.00 | $204.96 | $204.89 | 0 |
| 12:24 PM | $204.98 | Up $0.06 | $205.03 | $204.94 | 500 |
| 12:23 PM | $204.92 | Up $0.07 | $204.92 | $204.79 | 500 |
| 12:22 PM | $204.85 | Up $0.07 | $204.85 | $204.75 | 800 |
| 12:21 PM | $204.78 | Down $ -0.11 | $204.95 | $204.77 | 600 |
| 12:20 PM | $204.89 | Down $ -0.03 | $204.89 | $204.86 | 200 |
| 12:19 PM | $204.92 | Up $0.02 | $204.98 | $204.77 | 1,800 |
| 12:18 PM | $204.90 | Down $ -0.07 | $204.92 | $204.90 | 500 |
| 12:17 PM | $204.97 | Up $0.04 | $205.02 | $204.97 | 900 |
| 12:16 PM | $204.93 | Down $ -0.14 | $205.00 | $204.83 | 3,000 |
| 12:15 PM | $205.07 | Down $ -0.13 | $205.17 | $205.07 | 1,500 |
| 12:14 PM | $205.20 | Up $0.09 | $205.20 | $205.20 | 200 |
| 12:12 PM | $205.11 | Down $ -0.01 | $205.20 | $205.11 | 900 |
| 12:12 PM | $205.11 | Up $0.00 | $205.20 | $205.11 | 0 |
| 12:11 PM | $205.12 | Down $ -0.02 | $205.12 | $205.06 | 400 |
| 12:10 PM | $205.14 | Down $ -0.04 | $205.20 | $205.11 | 1,000 |
| 12:08 PM | $205.18 | Down $ -0.13 | $205.28 | $205.18 | 800 |
| 12:08 PM | $205.18 | Up $0.00 | $205.28 | $205.18 | 0 |
| 12:07 PM | $205.31 | Up $0.08 | $205.31 | $205.28 | 900 |
| 12:06 PM | $205.23 | Down $ -0.13 | $205.28 | $205.21 | 700 |
| 12:05 PM | $205.36 | Up $0.03 | $205.45 | $205.27 | 1,500 |
| 12:04 PM | $205.33 | Up $0.20 | $205.33 | $205.07 | 1,000 |
| 12:03 PM | $205.13 | Down $ -0.13 | $205.32 | $205.13 | 1,300 |
| 12:02 PM | $205.26 | Up $0.03 | $205.32 | $205.26 | 700 |
| 12:01 PM | $205.23 | Down $ -0.19 | $205.41 | $205.23 | 3,000 |
| 12:00 PM | $205.42 | Down $ -0.01 | $205.47 | $205.33 | 1,300 |
| 11:59 AM | $205.43 | Up $0.01 | $205.47 | $205.34 | 2,900 |
| 11:58 AM | $205.42 | Down $ -0.05 | $205.52 | $205.42 | 1,200 |
| 11:57 AM | $205.47 | Down $ -0.18 | $205.77 | $205.47 | 2,000 |
| 11:56 AM | $205.65 | Down $ -0.04 | $205.66 | $205.65 | 300 |
| 11:55 AM | $205.69 | Down $ -0.17 | $205.81 | $205.69 | 1,400 |
| 11:54 AM | $205.86 | Up $0.23 | $205.86 | $205.64 | 1,200 |
| 11:53 AM | $205.63 | Up $0.07 | $205.63 | $205.63 | 200 |
| 11:52 AM | $205.56 | Down $ -0.01 | $205.56 | $205.45 | 1,000 |
| 11:51 AM | $205.57 | Down $ -0.10 | $205.63 | $205.57 | 1,400 |
| 11:50 AM | $205.67 | Up $0.00 | $205.68 | $205.62 | 600 |
| 11:49 AM | $205.67 | Up $0.12 | $205.67 | $205.56 | 700 |
| 11:48 AM | $205.55 | Up $0.21 | $205.55 | $205.46 | 700 |
| 11:47 AM | $205.34 | Down $ -0.05 | $205.36 | $205.27 | 1,500 |
| 11:46 AM | $205.39 | Down $ -0.25 | $205.59 | $205.39 | 900 |
| 11:45 AM | $205.64 | Down $ -0.04 | $205.73 | $205.64 | 1,100 |
| 11:44 AM | $205.68 | Down $ -0.13 | $205.78 | $205.68 | 800 |
| 11:43 AM | $205.81 | Up $0.02 | $205.91 | $205.81 | 1,100 |
| 11:42 AM | $205.79 | Up $0.03 | $205.79 | $205.69 | 1,900 |
| 11:41 AM | $205.76 | Up $0.16 | $205.76 | $205.60 | 2,900 |
| 11:40 AM | $205.60 | Up $0.06 | $205.67 | $205.60 | 600 |
| 11:39 AM | $205.54 | Down $ -0.09 | $205.62 | $205.50 | 1,400 |
| 11:38 AM | $205.63 | Down $ -0.13 | $205.76 | $205.63 | 1,200 |
| 11:37 AM | $205.76 | Down $ -0.08 | $205.86 | $205.75 | 1,000 |
| 11:36 AM | $205.84 | Up $0.07 | $205.84 | $205.71 | 1,500 |
| 11:35 AM | $205.77 | Down $ -0.22 | $205.91 | $205.77 | 2,900 |
| 11:34 AM | $205.99 | Up $0.12 | $205.99 | $205.90 | 800 |
| 11:33 AM | $205.87 | Down $ -0.17 | $205.96 | $205.78 | 2,400 |
| 11:32 AM | $206.04 | Up $0.05 | $206.12 | $206.01 | 1,100 |
| 11:31 AM | $205.99 | Up $0.14 | $205.99 | $205.88 | 800 |
| 11:30 AM | $205.85 | Down $ -0.01 | $206.00 | $205.85 | 2,700 |
| 11:29 AM | $205.86 | Up $0.07 | $205.86 | $205.77 | 1,400 |
| 11:28 AM | $205.79 | Down $ -0.10 | $205.85 | $205.79 | 1,700 |
| 11:27 AM | $205.89 | Down $ -0.03 | $205.89 | $205.88 | 200 |
| 11:26 AM | $205.92 | Down $ -0.22 | $206.13 | $205.91 | 5,400 |
| 11:25 AM | $206.14 | Up $0.00 | $206.23 | $206.14 | 1,900 |
| 11:24 AM | $206.14 | Up $0.01 | $206.15 | $206.14 | 200 |
| 11:23 AM | $206.13 | Down $ -0.03 | $206.14 | $205.96 | 3,900 |
| 11:22 AM | $206.17 | Down $ -0.13 | $206.29 | $206.10 | 3,100 |
| 11:21 AM | $206.29 | Up $0.12 | $206.29 | $206.18 | 900 |
| 11:20 AM | $206.17 | Down $ -0.07 | $206.26 | $206.15 | 400 |
| 11:19 AM | $206.24 | Down $ -0.11 | $206.34 | $206.20 | 1,700 |
| 11:18 AM | $206.35 | Up $0.12 | $206.35 | $206.12 | 2,300 |
| 11:17 AM | $206.23 | Up $0.30 | $206.23 | $205.94 | 1,300 |
| 11:16 AM | $205.93 | Down $ -0.22 | $206.21 | $205.89 | 1,500 |
| 11:15 AM | $206.15 | Down $ -0.08 | $206.20 | $206.09 | 3,100 |
| 11:14 AM | $206.23 | Down $ -0.14 | $206.55 | $206.23 | 5,000 |
| 11:13 AM | $206.37 | Down $ -0.09 | $206.50 | $206.37 | 900 |
| 11:12 AM | $206.46 | Up $0.18 | $206.50 | $206.36 | 3,000 |
| 11:11 AM | $206.28 | Up $0.21 | $206.34 | $206.18 | 3,000 |
| 11:10 AM | $206.07 | Up $0.30 | $206.09 | $205.79 | 2,200 |
| 11:09 AM | $205.77 | Up $0.07 | $205.78 | $205.66 | 1,300 |
| 11:08 AM | $205.70 | Up $0.13 | $205.70 | $205.60 | 1,400 |
| 11:07 AM | $205.57 | Up $0.19 | $205.58 | $205.40 | 2,000 |
| 11:06 AM | $205.39 | Down $0.00 | $205.52 | $205.34 | 6,400 |
| 11:05 AM | $205.39 | Up $0.19 | $205.39 | $205.22 | 1,900 |
| 11:04 AM | $205.20 | Up $0.51 | $205.20 | $204.73 | 4,000 |
| 11:03 AM | $204.69 | Up $0.06 | $204.77 | $204.56 | 3,400 |
| 11:02 AM | $204.62 | Up $0.05 | $204.68 | $204.61 | 900 |
| 11:01 AM | $204.57 | Up $0.01 | $204.72 | $204.52 | 3,200 |
| 11:00 AM | $204.56 | Up $0.12 | $204.60 | $204.41 | 2,400 |
| 10:59 AM | $204.45 | Down $ -0.19 | $204.62 | $204.34 | 3,400 |
| 10:58 AM | $204.64 | Up $0.23 | $204.73 | $204.32 | 5,200 |
| 10:57 AM | $204.41 | Down $ -0.04 | $204.53 | $204.41 | 2,100 |
| 10:56 AM | $204.45 | Up $0.16 | $204.53 | $204.29 | 2,600 |
| 10:55 AM | $204.29 | Up $0.14 | $204.35 | $204.15 | 5,100 |
| 10:54 AM | $204.15 | Down $ -0.04 | $204.25 | $204.13 | 7,900 |
| 10:53 AM | $204.19 | Down $ -0.09 | $204.29 | $204.13 | 3,100 |
| 10:52 AM | $204.28 | Down $ -0.32 | $204.55 | $204.28 | 4,100 |
| 10:51 AM | $204.60 | Down $ -0.23 | $204.94 | $204.60 | 3,600 |
| 10:50 AM | $204.83 | Down $ -0.02 | $204.84 | $204.73 | 1,300 |
| 10:49 AM | $204.85 | Down $ -0.02 | $205.03 | $204.85 | 900 |
| 10:48 AM | $204.87 | Down $ -0.18 | $205.06 | $204.87 | 2,700 |
| 10:47 AM | $205.05 | Up $0.20 | $205.05 | $204.86 | 1,400 |
| 10:46 AM | $204.85 | Up $0.19 | $204.94 | $204.72 | 5,300 |
| 10:45 AM | $204.66 | Up $0.32 | $204.66 | $204.37 | 900 |
| 10:44 AM | $204.34 | Down $ -0.08 | $204.44 | $204.33 | 2,000 |
| 10:43 AM | $204.42 | Up $0.07 | $204.51 | $204.41 | 2,500 |
| 10:42 AM | $204.35 | Up $0.25 | $204.35 | $204.02 | 3,500 |
| 10:41 AM | $204.10 | Up $0.02 | $204.32 | $204.04 | 3,000 |
| 10:40 AM | $204.08 | Down $ -0.12 | $204.20 | $204.00 | 5,800 |
| 10:39 AM | $204.20 | Up $0.11 | $204.23 | $204.06 | 5,200 |
| 10:38 AM | $204.09 | Down $ -0.35 | $204.32 | $204.00 | 3,700 |
| 10:37 AM | $204.44 | Up $0.01 | $204.44 | $204.25 | 3,600 |
| 10:36 AM | $204.43 | Down $ -0.10 | $204.43 | $204.28 | 2,400 |
| 10:35 AM | $204.53 | Down $ -0.10 | $204.60 | $204.49 | 2,400 |
| 10:34 AM | $204.63 | Up $0.24 | $204.69 | $204.44 | 1,100 |
| 10:33 AM | $204.39 | Down $ -0.23 | $204.64 | $204.38 | 4,900 |
| 10:32 AM | $204.62 | Down $ -0.09 | $204.87 | $204.56 | 3,700 |
| 10:31 AM | $204.71 | Down $ -0.42 | $205.21 | $204.71 | 2,700 |
| 10:30 AM | $205.13 | Up $0.16 | $205.22 | $204.95 | 1,800 |
| 10:29 AM | $204.97 | Down $ -0.23 | $205.28 | $204.97 | 1,400 |
| 10:28 AM | $205.20 | Up $0.33 | $205.20 | $204.90 | 1,600 |
| 10:27 AM | $204.87 | Down $ -0.43 | $205.26 | $204.78 | 3,400 |
| 10:26 AM | $205.30 | Down $ -0.05 | $205.34 | $205.05 | 1,500 |
| 10:25 AM | $205.35 | Down $ -0.06 | $205.43 | $205.22 | 3,300 |
| 10:24 AM | $205.41 | Up $0.44 | $205.51 | $205.01 | 3,600 |
| 10:23 AM | $204.97 | Down $ -0.05 | $204.97 | $204.79 | 2,300 |
| 10:22 AM | $205.02 | Up $0.00 | $205.14 | $204.95 | 1,400 |
| 10:21 AM | $205.02 | Up $0.11 | $205.02 | $204.81 | 1,900 |
| 10:20 AM | $204.91 | Down $ -0.11 | $205.17 | $204.85 | 3,100 |
| 10:19 AM | $205.02 | Down $ -0.33 | $205.39 | $204.97 | 4,000 |
| 10:18 AM | $205.35 | Down $ -0.16 | $205.61 | $205.30 | 3,000 |
| 10:17 AM | $205.52 | Up $0.21 | $205.52 | $205.21 | 1,500 |
| 10:16 AM | $205.30 | Down $ -0.12 | $205.42 | $205.20 | 2,200 |
| 10:15 AM | $205.42 | Up $0.68 | $205.44 | $204.77 | 2,700 |
| 10:14 AM | $204.74 | Down $ -0.06 | $204.74 | $204.53 | 2,100 |
| 10:13 AM | $204.80 | Down $ -0.02 | $204.87 | $204.75 | 1,600 |
| 10:12 AM | $204.82 | Down $ -0.30 | $205.14 | $204.69 | 3,400 |
| 10:11 AM | $205.12 | Down $ -0.08 | $205.21 | $205.03 | 1,700 |
| 10:10 AM | $205.20 | Up $0.11 | $205.20 | $205.06 | 2,100 |
| 10:09 AM | $205.09 | Up $0.56 | $205.09 | $204.63 | 3,600 |
| 10:08 AM | $204.53 | Down $ -0.66 | $205.10 | $204.53 | 9,300 |
| 10:07 AM | $205.19 | Down $ -0.15 | $205.27 | $205.14 | 2,300 |
| 10:06 AM | $205.34 | Down $ -0.86 | $206.15 | $205.33 | 6,900 |
| 10:05 AM | $206.20 | Up $0.16 | $206.44 | $206.11 | 4,900 |
| 10:04 AM | $206.04 | Up $0.40 | $206.08 | $205.71 | 2,200 |
| 10:03 AM | $205.64 | Down $ -0.11 | $206.09 | $205.64 | 2,200 |
| 10:02 AM | $205.75 | Down $ -0.14 | $206.04 | $205.75 | 3,400 |
| 10:01 AM | $205.89 | Down $ -0.02 | $205.98 | $205.81 | 1,600 |
| 10:00 AM | $205.91 | Up $0.15 | $206.10 | $205.71 | 3,700 |
| 09:59 AM | $205.76 | Down $ -0.16 | $205.86 | $205.69 | 2,700 |
| 09:58 AM | $205.92 | Down $ -0.05 | $206.08 | $205.80 | 2,800 |
| 09:57 AM | $205.97 | Down $ -0.26 | $206.35 | $205.97 | 3,200 |
| 09:56 AM | $206.23 | Up $0.09 | $206.24 | $206.03 | 3,200 |
| 09:55 AM | $206.14 | Up $0.70 | $206.14 | $205.48 | 2,700 |
| 09:54 AM | $205.44 | Down $ -0.10 | $205.63 | $205.40 | 3,200 |
| 09:53 AM | $205.54 | Down $ -0.02 | $205.71 | $205.36 | 9,400 |
| 09:52 AM | $205.56 | Down $ -0.21 | $206.02 | $205.56 | 2,900 |
| 09:51 AM | $205.77 | Up $0.18 | $206.05 | $205.66 | 2,400 |
| 09:50 AM | $205.59 | Down $ -0.41 | $205.96 | $205.55 | 6,800 |
| 09:49 AM | $206.00 | Up $0.31 | $206.08 | $205.72 | 1,700 |
| 09:48 AM | $205.69 | Down $ -0.56 | $206.47 | $205.60 | 5,100 |
| 09:47 AM | $206.25 | Up $0.35 | $206.31 | $205.66 | 4,700 |
| 09:46 AM | $205.90 | Up $0.25 | $205.90 | $205.49 | 5,100 |
| 09:45 AM | $205.65 | Up $0.03 | $205.84 | $205.24 | 7,300 |
| 09:44 AM | $205.62 | Up $0.08 | $205.77 | $205.35 | 2,600 |
| 09:43 AM | $205.55 | Down $ -0.39 | $206.12 | $205.43 | 2,400 |
| 09:42 AM | $205.93 | Down $ -0.05 | $206.18 | $205.90 | 2,000 |
| 09:41 AM | $205.98 | Down $ -0.23 | $206.25 | $205.78 | 5,400 |
| 09:40 AM | $206.21 | Up $0.59 | $206.23 | $205.63 | 2,600 |
| 09:39 AM | $205.62 | Up $0.19 | $205.93 | $205.50 | 2,800 |
| 09:38 AM | $205.44 | Up $0.32 | $205.44 | $205.35 | 300 |
| 09:37 AM | $205.11 | Down $ -0.22 | $205.36 | $205.00 | 3,200 |
| 09:36 AM | $205.33 | Down $ -0.34 | $205.79 | $205.33 | 2,600 |
| 09:35 AM | $205.67 | Up $0.00 | $205.89 | $205.49 | 4,100 |
| 09:34 AM | $205.67 | Up $0.17 | $205.67 | $205.10 | 6,000 |
| 09:33 AM | $205.50 | Up $0.87 | $205.50 | $204.63 | 1,000 |
| 09:32 AM | $204.63 | Up $0.08 | $205.10 | $204.27 | 3,300 |
| 09:31 AM | $204.55 | Down $ -1.24 | $205.79 | $204.53 | 4,200 |
| 09:30 AM | $205.79 | Up $2.20 | $206.69 | $205.32 | 22,300 |
| Previous close | $203.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-09-2025 | $205.26 | $205.47 | $205.61 | $203.00 | 707,000 |
| 02-09-2025 | $203.59 | $201.65 | $203.97 | $201.47 | 1,248,100 |
| 29-08-2025 | $198.01 | $197.41 | $198.87 | $196.54 | 879,000 |
| 28-08-2025 | $191.43 | $190.85 | $193.09 | $190.73 | 362,900 |
| 27-08-2025 | $192.42 | $191.41 | $192.65 | $191.00 | 379,500 |
| 26-08-2025 | $193.14 | $192.72 | $193.34 | $192.16 | 910,900 |
| 25-08-2025 | $189.37 | $188.96 | $190.00 | $188.25 | 218,300 |
| 22-08-2025 | $189.83 | $189.98 | $190.70 | $189.33 | 637,000 |
| 21-08-2025 | $189.59 | $188.91 | $189.63 | $188.35 | 308,000 |
| 20-08-2025 | $186.85 | $184.69 | $186.92 | $184.63 | 503,300 |
| 19-08-2025 | $180.61 | $181.27 | $181.50 | $180.26 | 327,200 |
| 18-08-2025 | $184.39 | $183.45 | $184.42 | $183.04 | 391,500 |
| 15-08-2025 | $184.35 | $183.48 | $184.60 | $183.12 | 634,600 |
| 14-08-2025 | $183.39 | $183.57 | $183.78 | $182.00 | 458,700 |
| 13-08-2025 | $183.99 | $184.77 | $185.41 | $183.18 | 595,200 |
| 12-08-2025 | $186.56 | $185.11 | $186.67 | $184.85 | 309,900 |
| 11-08-2025 | $186.80 | $186.03 | $187.56 | $185.71 | 254,900 |
| 08-08-2025 | $186.65 | $187.15 | $188.00 | $185.41 | 483,000 |
| 07-08-2025 | $186.63 | $186.60 | $187.30 | $185.83 | 474,400 |
| 06-08-2025 | $186.12 | $185.13 | $186.25 | $184.41 | 1,042,300 |
| 05-08-2025 | $185.42 | $184.18 | $185.98 | $183.22 | 904,400 |
| 01-08-2025 | $172.74 | $172.32 | $173.00 | $171.08 | 501,600 |
| 31-07-2025 | $172.01 | $173.00 | $173.42 | $170.89 | 865,900 |
| 30-07-2025 | $170.70 | $173.03 | $173.39 | $169.76 | 471,700 |
| 29-07-2025 | $173.83 | $172.28 | $174.23 | $172.13 | 368,000 |
| 28-07-2025 | $169.98 | $169.95 | $170.31 | $169.24 | 402,800 |
| 25-07-2025 | $173.92 | $172.14 | $174.27 | $171.50 | 564,200 |
| 24-07-2025 | $171.75 | $173.09 | $173.50 | $171.58 | 332,400 |
| 23-07-2025 | $172.92 | $173.70 | $174.42 | $172.83 | 508,000 |
| 22-07-2025 | $175.02 | $174.07 | $176.62 | $173.84 | 797,600 |
Graphs are not available, please refer to the detailed table