Quotes and Market Data
Find a quote
AGNICO EAGLE MINES LIMITED
166.12 Up 3.64 (2.19 %)
Delayed : 2025/06/13 04:00:07
- Previous close $162.48
- Opening $164.40
- Price Ask $164.86
- Price Bid $164.86
- Size Bid 1
- Size Ask 2
- Today High $167.15
- Today Low $164.20
- 52 Weeks High $175.33
- 52 Weeks Low $87.37
- Volume 700,130
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $166.12 | Down $ -0.02 | $166.12 | $166.12 | 149,500 |
| 03:59 PM | $166.14 | Up $0.08 | $166.17 | $166.00 | 16,600 |
| 03:58 PM | $166.06 | Up $0.00 | $166.11 | $166.01 | 4,000 |
| 03:57 PM | $166.06 | Up $0.12 | $166.06 | $165.86 | 6,900 |
| 03:56 PM | $165.94 | Down $ -0.07 | $166.05 | $165.90 | 3,800 |
| 03:55 PM | $166.01 | Up $0.11 | $166.05 | $165.88 | 13,200 |
| 03:54 PM | $165.90 | Up $0.02 | $165.91 | $165.86 | 1,300 |
| 03:53 PM | $165.88 | Down $ -0.04 | $165.93 | $165.83 | 3,600 |
| 03:52 PM | $165.92 | Up $0.05 | $165.92 | $165.83 | 2,500 |
| 03:51 PM | $165.87 | Up $0.05 | $165.87 | $165.77 | 2,500 |
| 03:50 PM | $165.82 | Up $0.08 | $165.88 | $165.69 | 2,400 |
| 03:49 PM | $165.74 | Down $ -0.01 | $165.77 | $165.74 | 1,500 |
| 03:48 PM | $165.75 | Up $0.00 | $165.82 | $165.68 | 1,600 |
| 03:47 PM | $165.75 | Up $0.01 | $165.81 | $165.73 | 2,000 |
| 03:46 PM | $165.74 | Down $ -0.01 | $165.79 | $165.74 | 1,100 |
| 03:45 PM | $165.75 | Down $ -0.24 | $165.98 | $165.75 | 1,800 |
| 03:44 PM | $165.99 | Up $0.00 | $165.99 | $165.96 | 400 |
| 03:43 PM | $165.99 | Down $ -0.02 | $166.09 | $165.99 | 1,100 |
| 03:42 PM | $166.01 | Down $ -0.04 | $166.06 | $166.00 | 900 |
| 03:41 PM | $166.05 | Up $0.04 | $166.06 | $165.99 | 1,800 |
| 03:40 PM | $166.01 | Up $0.03 | $166.01 | $165.98 | 500 |
| 03:39 PM | $165.98 | Up $0.02 | $166.02 | $165.97 | 500 |
| 03:38 PM | $165.96 | Down $ -0.04 | $165.96 | $165.93 | 1,000 |
| 03:37 PM | $166.00 | Down $ -0.03 | $166.03 | $166.00 | 2,000 |
| 03:36 PM | $166.03 | Up $0.05 | $166.05 | $165.97 | 2,400 |
| 03:35 PM | $165.98 | Up $0.04 | $165.98 | $165.94 | 900 |
| 03:34 PM | $165.94 | Down $ -0.06 | $165.97 | $165.92 | 600 |
| 03:33 PM | $166.00 | Down $ -0.01 | $166.00 | $165.96 | 1,900 |
| 03:32 PM | $166.01 | Down $ -0.10 | $166.05 | $165.98 | 2,800 |
| 03:31 PM | $166.11 | Down $ -0.05 | $166.16 | $166.11 | 800 |
| 03:30 PM | $166.16 | Down $ -0.02 | $166.20 | $166.16 | 2,200 |
| 03:29 PM | $166.18 | Down $ -0.16 | $166.24 | $166.18 | 600 |
| 03:28 PM | $166.34 | Up $0.02 | $166.34 | $166.29 | 1,500 |
| 03:26 PM | $166.32 | Up $0.02 | $166.32 | $166.27 | 1,300 |
| 03:26 PM | $166.32 | Up $0.00 | $166.32 | $166.27 | 0 |
| 03:25 PM | $166.30 | Down $ -0.02 | $166.33 | $166.28 | 2,700 |
| 03:24 PM | $166.32 | Up $0.00 | $166.32 | $166.26 | 2,500 |
| 03:23 PM | $166.32 | Down $ -0.02 | $166.37 | $166.30 | 1,500 |
| 03:22 PM | $166.33 | Down $ -0.01 | $166.33 | $166.25 | 900 |
| 03:21 PM | $166.34 | Down $ -0.05 | $166.37 | $166.31 | 1,400 |
| 03:20 PM | $166.39 | Up $0.12 | $166.39 | $166.26 | 2,200 |
| 03:19 PM | $166.27 | Up $0.00 | $166.27 | $166.26 | 200 |
| 03:18 PM | $166.27 | Up $0.05 | $166.34 | $166.27 | 1,000 |
| 03:17 PM | $166.22 | Down $ -0.04 | $166.25 | $166.22 | 4,500 |
| 03:16 PM | $166.26 | Up $0.18 | $166.26 | $166.13 | 2,000 |
| 03:15 PM | $166.08 | Down $ -0.04 | $166.11 | $165.99 | 10,400 |
| 03:14 PM | $166.12 | Up $0.04 | $166.12 | $166.07 | 300 |
| 03:13 PM | $166.08 | Up $0.03 | $166.08 | $166.08 | 100 |
| 03:12 PM | $166.05 | Up $0.05 | $166.05 | $166.04 | 400 |
| 03:11 PM | $166.00 | Up $0.04 | $166.00 | $165.97 | 1,500 |
| 03:10 PM | $165.96 | Up $0.06 | $165.96 | $165.92 | 600 |
| 03:09 PM | $165.90 | Down $ -0.01 | $165.93 | $165.90 | 300 |
| 03:08 PM | $165.91 | Down $ -0.02 | $165.91 | $165.91 | 300 |
| 03:07 PM | $165.93 | Up $0.01 | $165.93 | $165.93 | 200 |
| 03:06 PM | $165.92 | Up $0.03 | $165.92 | $165.88 | 700 |
| 03:05 PM | $165.89 | Up $0.15 | $165.89 | $165.78 | 300 |
| 03:04 PM | $165.74 | Down $ -0.10 | $165.80 | $165.74 | 800 |
| 03:02 PM | $165.84 | Up $0.06 | $165.92 | $165.81 | 1,900 |
| 03:02 PM | $165.84 | Up $0.00 | $165.92 | $165.81 | 0 |
| 03:01 PM | $165.78 | Up $0.00 | $165.79 | $165.76 | 500 |
| 03:00 PM | $165.78 | Up $0.00 | $165.78 | $165.78 | 100 |
| 02:59 PM | $165.78 | Down $ -0.01 | $165.79 | $165.78 | 1,400 |
| 02:56 PM | $165.79 | Down $ -0.02 | $165.80 | $165.79 | 300 |
| 02:56 PM | $165.79 | Up $0.00 | $165.80 | $165.79 | 0 |
| 02:56 PM | $165.79 | Up $0.00 | $165.80 | $165.79 | 0 |
| 02:55 PM | $165.81 | Down $ -0.02 | $165.82 | $165.81 | 400 |
| 02:53 PM | $165.83 | Down $ -0.08 | $165.85 | $165.83 | 500 |
| 02:53 PM | $165.83 | Up $0.00 | $165.85 | $165.83 | 0 |
| 02:52 PM | $165.91 | Up $0.12 | $165.91 | $165.84 | 600 |
| 02:51 PM | $165.79 | Down $ -0.09 | $165.86 | $165.79 | 900 |
| 02:50 PM | $165.88 | Up $0.00 | $165.91 | $165.88 | 300 |
| 02:48 PM | $165.88 | Up $0.03 | $165.88 | $165.86 | 200 |
| 02:48 PM | $165.88 | Up $0.00 | $165.88 | $165.86 | 0 |
| 02:47 PM | $165.85 | Down $ -0.04 | $165.85 | $165.85 | 100 |
| 02:46 PM | $165.89 | Up $0.06 | $165.89 | $165.89 | 100 |
| 02:45 PM | $165.83 | Up $0.02 | $165.83 | $165.81 | 500 |
| 02:44 PM | $165.81 | Down $ -0.05 | $165.86 | $165.81 | 800 |
| 02:43 PM | $165.86 | Up $0.02 | $165.86 | $165.86 | 100 |
| 02:42 PM | $165.84 | Down $ -0.11 | $165.96 | $165.84 | 600 |
| 02:40 PM | $165.95 | Up $0.03 | $165.95 | $165.90 | 500 |
| 02:40 PM | $165.95 | Up $0.00 | $165.95 | $165.90 | 0 |
| 02:38 PM | $165.92 | Up $0.05 | $165.92 | $165.91 | 300 |
| 02:38 PM | $165.92 | Up $0.00 | $165.92 | $165.91 | 0 |
| 02:36 PM | $165.87 | Up $0.05 | $165.87 | $165.87 | 200 |
| 02:36 PM | $165.87 | Up $0.00 | $165.87 | $165.87 | 0 |
| 02:35 PM | $165.82 | Up $0.09 | $165.82 | $165.76 | 300 |
| 02:34 PM | $165.73 | Up $0.02 | $165.73 | $165.73 | 100 |
| 02:32 PM | $165.71 | Up $0.06 | $165.71 | $165.56 | 1,200 |
| 02:32 PM | $165.71 | Up $0.00 | $165.71 | $165.56 | 0 |
| 02:31 PM | $165.65 | Down $ -0.02 | $165.65 | $165.65 | 200 |
| 02:30 PM | $165.67 | Up $0.04 | $165.67 | $165.67 | 200 |
| 02:29 PM | $165.63 | Down $ -0.02 | $165.64 | $165.63 | 300 |
| 02:28 PM | $165.65 | Up $0.06 | $165.65 | $165.61 | 500 |
| 02:26 PM | $165.59 | Down $ -0.05 | $165.62 | $165.59 | 600 |
| 02:26 PM | $165.59 | Up $0.00 | $165.62 | $165.59 | 0 |
| 02:25 PM | $165.64 | Up $0.01 | $165.64 | $165.64 | 100 |
| 02:24 PM | $165.63 | Down $ -0.18 | $165.77 | $165.63 | 800 |
| 02:22 PM | $165.81 | Up $0.05 | $165.81 | $165.81 | 100 |
| 02:22 PM | $165.81 | Up $0.00 | $165.81 | $165.81 | 0 |
| 02:21 PM | $165.76 | Up $0.03 | $165.76 | $165.72 | 200 |
| 02:20 PM | $165.73 | Down $ -0.05 | $165.82 | $165.73 | 1,900 |
| 02:19 PM | $165.78 | Up $0.03 | $165.78 | $165.76 | 500 |
| 02:17 PM | $165.75 | Down $ -0.01 | $165.75 | $165.74 | 300 |
| 02:17 PM | $165.75 | Up $0.00 | $165.75 | $165.74 | 0 |
| 02:16 PM | $165.76 | Up $0.00 | $165.76 | $165.76 | 200 |
| 02:15 PM | $165.76 | Up $0.09 | $165.76 | $165.76 | 100 |
| 02:13 PM | $165.67 | Up $0.06 | $165.70 | $165.66 | 700 |
| 02:13 PM | $165.67 | Up $0.00 | $165.70 | $165.66 | 0 |
| 02:12 PM | $165.61 | Up $0.06 | $165.61 | $165.60 | 200 |
| 02:11 PM | $165.55 | Down $ -0.02 | $165.61 | $165.55 | 1,200 |
| 02:08 PM | $165.57 | Up $0.09 | $165.57 | $165.57 | 1,100 |
| 02:08 PM | $165.57 | Up $0.00 | $165.57 | $165.57 | 0 |
| 02:08 PM | $165.57 | Up $0.00 | $165.57 | $165.57 | 0 |
| 02:07 PM | $165.48 | Down $ -0.06 | $165.49 | $165.48 | 300 |
| 02:06 PM | $165.54 | Down $ -0.05 | $165.54 | $165.51 | 300 |
| 02:05 PM | $165.59 | Down $ -0.11 | $165.64 | $165.59 | 800 |
| 02:04 PM | $165.70 | Down $ -0.03 | $165.70 | $165.70 | 100 |
| 02:03 PM | $165.73 | Up $0.06 | $165.73 | $165.73 | 100 |
| 02:02 PM | $165.67 | Down $ -0.06 | $165.77 | $165.64 | 1,300 |
| 01:59 PM | $165.73 | Up $0.09 | $165.73 | $165.71 | 700 |
| 01:59 PM | $165.73 | Up $0.00 | $165.73 | $165.71 | 0 |
| 01:59 PM | $165.73 | Up $0.00 | $165.73 | $165.71 | 0 |
| 01:56 PM | $165.64 | Down $ -0.15 | $165.75 | $165.64 | 600 |
| 01:56 PM | $165.64 | Up $0.00 | $165.75 | $165.64 | 0 |
| 01:56 PM | $165.64 | Up $0.00 | $165.75 | $165.64 | 0 |
| 01:55 PM | $165.79 | Down $ -0.05 | $165.84 | $165.79 | 200 |
| 01:53 PM | $165.84 | Down $ -0.03 | $165.90 | $165.76 | 400 |
| 01:53 PM | $165.84 | Up $0.00 | $165.90 | $165.76 | 0 |
| 01:52 PM | $165.87 | Down $ -0.08 | $165.92 | $165.87 | 800 |
| 01:50 PM | $165.95 | Up $0.02 | $165.95 | $165.95 | 300 |
| 01:50 PM | $165.95 | Up $0.00 | $165.95 | $165.95 | 0 |
| 01:49 PM | $165.93 | Down $ -0.05 | $165.93 | $165.93 | 200 |
| 01:48 PM | $165.98 | Up $0.11 | $165.98 | $165.93 | 200 |
| 01:46 PM | $165.87 | Up $0.06 | $165.87 | $165.87 | 300 |
| 01:46 PM | $165.87 | Up $0.00 | $165.87 | $165.87 | 0 |
| 01:45 PM | $165.81 | Down $ -0.05 | $165.84 | $165.81 | 500 |
| 01:44 PM | $165.86 | Down $ -0.08 | $165.89 | $165.86 | 600 |
| 01:43 PM | $165.94 | Up $0.14 | $165.94 | $165.80 | 500 |
| 01:42 PM | $165.80 | Down $ -0.05 | $165.82 | $165.80 | 600 |
| 01:41 PM | $165.85 | Up $0.07 | $165.85 | $165.83 | 300 |
| 01:40 PM | $165.78 | Down $ -0.02 | $165.82 | $165.78 | 600 |
| 01:39 PM | $165.80 | Up $0.06 | $165.80 | $165.78 | 300 |
| 01:38 PM | $165.74 | Up $0.29 | $165.74 | $165.44 | 1,100 |
| 01:37 PM | $165.45 | Down $ -0.02 | $165.46 | $165.44 | 300 |
| 01:36 PM | $165.47 | Up $0.07 | $165.47 | $165.40 | 700 |
| 01:35 PM | $165.40 | Down $ -0.01 | $165.45 | $165.40 | 800 |
| 01:34 PM | $165.41 | Up $0.02 | $165.42 | $165.38 | 600 |
| 01:33 PM | $165.39 | Down $ -0.15 | $165.58 | $165.39 | 1,000 |
| 01:32 PM | $165.54 | Down $ -0.06 | $165.61 | $165.54 | 900 |
| 01:31 PM | $165.60 | Down $ -0.01 | $165.66 | $165.55 | 1,900 |
| 01:30 PM | $165.61 | Up $0.04 | $165.61 | $165.59 | 300 |
| 01:29 PM | $165.57 | Down $ -0.01 | $165.59 | $165.57 | 700 |
| 01:28 PM | $165.58 | Down $ -0.04 | $165.58 | $165.58 | 100 |
| 01:27 PM | $165.62 | Up $0.09 | $165.62 | $165.54 | 800 |
| 01:26 PM | $165.53 | Up $0.10 | $165.60 | $165.40 | 1,800 |
| 01:25 PM | $165.43 | Down $ -0.06 | $165.48 | $165.42 | 500 |
| 01:24 PM | $165.49 | Up $0.06 | $165.54 | $165.49 | 1,400 |
| 01:23 PM | $165.43 | Up $0.02 | $165.51 | $165.43 | 400 |
| 01:22 PM | $165.41 | Down $ -0.11 | $165.54 | $165.41 | 1,900 |
| 01:21 PM | $165.52 | Down $ -0.15 | $165.53 | $165.50 | 800 |
| 01:20 PM | $165.67 | Down $ -0.32 | $165.91 | $165.64 | 1,600 |
| 01:19 PM | $165.99 | Down $ -0.06 | $166.00 | $165.99 | 200 |
| 01:18 PM | $166.05 | Up $0.14 | $166.05 | $165.95 | 800 |
| 01:17 PM | $165.91 | Down $ -0.02 | $165.96 | $165.91 | 900 |
| 01:16 PM | $165.93 | Up $0.12 | $165.94 | $165.81 | 2,000 |
| 01:15 PM | $165.81 | Down $ -0.14 | $165.98 | $165.81 | 2,000 |
| 01:14 PM | $165.95 | Up $0.05 | $165.95 | $165.89 | 700 |
| 01:13 PM | $165.90 | Up $0.00 | $165.90 | $165.90 | 200 |
| 01:12 PM | $165.90 | Down $ -0.04 | $166.02 | $165.90 | 1,800 |
| 01:11 PM | $165.94 | Up $0.02 | $165.98 | $165.88 | 900 |
| 01:10 PM | $165.92 | Down $ -0.11 | $166.02 | $165.92 | 1,800 |
| 01:09 PM | $166.03 | Up $0.04 | $166.05 | $166.00 | 400 |
| 01:08 PM | $165.99 | Down $ -0.18 | $166.13 | $165.97 | 500 |
| 01:07 PM | $166.17 | Up $0.13 | $166.17 | $165.97 | 800 |
| 01:06 PM | $166.04 | Up $0.03 | $166.04 | $166.02 | 200 |
| 01:05 PM | $166.01 | Down $ -0.03 | $166.09 | $166.00 | 800 |
| 01:04 PM | $166.04 | Down $ -0.08 | $166.07 | $166.04 | 500 |
| 01:03 PM | $166.12 | Down $ -0.20 | $166.29 | $166.12 | 400 |
| 01:02 PM | $166.32 | Down $ -0.04 | $166.39 | $166.27 | 700 |
| 01:01 PM | $166.36 | Up $0.02 | $166.41 | $166.36 | 400 |
| 01:00 PM | $166.34 | Down $ -0.01 | $166.38 | $166.34 | 400 |
| 12:59 PM | $166.35 | Up $0.00 | $166.39 | $166.32 | 400 |
| 12:58 PM | $166.35 | Up $0.15 | $166.35 | $166.23 | 400 |
| 12:57 PM | $166.20 | Up $0.02 | $166.21 | $166.17 | 300 |
| 12:56 PM | $166.18 | Down $ -0.13 | $166.28 | $166.18 | 700 |
| 12:55 PM | $166.31 | Up $0.02 | $166.37 | $166.31 | 700 |
| 12:54 PM | $166.29 | Up $0.21 | $166.29 | $166.12 | 800 |
| 12:53 PM | $166.08 | Up $0.01 | $166.09 | $166.08 | 400 |
| 12:52 PM | $166.07 | Down $ -0.18 | $166.20 | $166.07 | 1,400 |
| 12:51 PM | $166.25 | Down $ -0.04 | $166.25 | $166.23 | 1,400 |
| 12:50 PM | $166.29 | Down $ -0.08 | $166.31 | $166.23 | 600 |
| 12:49 PM | $166.37 | Down $ -0.01 | $166.41 | $166.37 | 700 |
| 12:48 PM | $166.38 | Down $ -0.07 | $166.43 | $166.38 | 200 |
| 12:47 PM | $166.45 | Up $0.12 | $166.48 | $166.37 | 1,100 |
| 12:45 PM | $166.33 | Down $ -0.29 | $166.62 | $166.33 | 1,500 |
| 12:45 PM | $166.33 | Up $0.00 | $166.62 | $166.33 | 0 |
| 12:44 PM | $166.62 | Up $0.10 | $166.62 | $166.52 | 700 |
| 12:43 PM | $166.52 | Up $0.03 | $166.52 | $166.52 | 300 |
| 12:42 PM | $166.49 | Down $ -0.06 | $166.49 | $166.49 | 100 |
| 12:41 PM | $166.55 | Up $0.02 | $166.64 | $166.55 | 600 |
| 12:40 PM | $166.53 | Up $0.00 | $166.58 | $166.41 | 1,800 |
| 12:39 PM | $166.53 | Down $ -0.06 | $166.57 | $166.50 | 2,800 |
| 12:38 PM | $166.59 | Down $ -0.07 | $166.67 | $166.59 | 2,600 |
| 12:37 PM | $166.66 | Down $ -0.12 | $166.79 | $166.66 | 1,000 |
| 12:36 PM | $166.78 | Down $ -0.02 | $166.78 | $166.69 | 600 |
| 12:33 PM | $166.80 | Up $0.07 | $166.80 | $166.72 | 600 |
| 12:33 PM | $166.80 | Up $0.00 | $166.80 | $166.72 | 0 |
| 12:33 PM | $166.80 | Up $0.00 | $166.80 | $166.72 | 0 |
| 12:32 PM | $166.73 | Down $ -0.09 | $166.80 | $166.73 | 700 |
| 12:31 PM | $166.82 | Up $0.03 | $166.83 | $166.70 | 1,000 |
| 12:29 PM | $166.79 | Down $ -0.03 | $166.79 | $166.76 | 500 |
| 12:29 PM | $166.79 | Up $0.00 | $166.79 | $166.76 | 0 |
| 12:28 PM | $166.82 | Down $ -0.04 | $166.82 | $166.81 | 300 |
| 12:27 PM | $166.86 | Down $ -0.14 | $166.98 | $166.84 | 1,200 |
| 12:26 PM | $167.00 | Down $ -0.02 | $167.04 | $166.96 | 1,900 |
| 12:25 PM | $167.02 | Down $ -0.13 | $167.12 | $167.02 | 1,100 |
| 12:24 PM | $167.15 | Up $0.07 | $167.15 | $167.15 | 200 |
| 12:22 PM | $167.08 | Up $0.16 | $167.08 | $166.89 | 3,900 |
| 12:22 PM | $167.08 | Up $0.00 | $167.08 | $166.89 | 0 |
| 12:21 PM | $166.92 | Up $0.10 | $166.92 | $166.83 | 2,200 |
| 12:20 PM | $166.82 | Up $0.04 | $166.82 | $166.75 | 900 |
| 12:19 PM | $166.78 | Up $0.09 | $166.78 | $166.71 | 1,400 |
| 12:18 PM | $166.69 | Up $0.05 | $166.69 | $166.68 | 200 |
| 12:16 PM | $166.64 | Up $0.14 | $166.68 | $166.55 | 1,200 |
| 12:16 PM | $166.64 | Up $0.00 | $166.68 | $166.55 | 0 |
| 12:15 PM | $166.50 | Up $0.05 | $166.50 | $166.43 | 800 |
| 12:14 PM | $166.45 | Down $ -0.06 | $166.48 | $166.45 | 300 |
| 12:13 PM | $166.52 | Up $0.06 | $166.54 | $166.46 | 600 |
| 12:12 PM | $166.45 | Down $ -0.08 | $166.48 | $166.43 | 400 |
| 12:11 PM | $166.53 | Up $0.11 | $166.56 | $166.50 | 800 |
| 12:10 PM | $166.42 | Down $ -0.04 | $166.51 | $166.42 | 800 |
| 12:09 PM | $166.46 | Up $0.02 | $166.46 | $166.46 | 200 |
| 12:07 PM | $166.44 | Down $ -0.11 | $166.48 | $166.44 | 1,000 |
| 12:07 PM | $166.44 | Up $0.00 | $166.48 | $166.44 | 0 |
| 12:06 PM | $166.55 | Up $0.17 | $166.61 | $166.44 | 3,800 |
| 12:05 PM | $166.38 | Down $ -0.10 | $166.45 | $166.38 | 800 |
| 12:04 PM | $166.48 | Up $0.09 | $166.48 | $166.48 | 100 |
| 12:02 PM | $166.39 | Up $0.14 | $166.41 | $166.39 | 500 |
| 12:02 PM | $166.39 | Up $0.00 | $166.41 | $166.39 | 0 |
| 12:00 PM | $166.25 | Down $ -0.07 | $166.30 | $166.25 | 800 |
| 12:00 PM | $166.25 | Up $0.00 | $166.30 | $166.25 | 0 |
| 11:59 AM | $166.32 | Down $ -0.09 | $166.38 | $166.25 | 1,000 |
| 11:58 AM | $166.41 | Up $0.04 | $166.41 | $166.35 | 500 |
| 11:57 AM | $166.37 | Down $ -0.10 | $166.38 | $166.37 | 200 |
| 11:55 AM | $166.47 | Up $0.09 | $166.47 | $166.38 | 1,500 |
| 11:55 AM | $166.47 | Up $0.00 | $166.47 | $166.38 | 0 |
| 11:54 AM | $166.38 | Up $0.04 | $166.38 | $166.33 | 700 |
| 11:53 AM | $166.34 | Up $0.05 | $166.34 | $166.29 | 1,600 |
| 11:52 AM | $166.29 | Down $ -0.01 | $166.30 | $166.29 | 300 |
| 11:51 AM | $166.30 | Down $ -0.08 | $166.33 | $166.30 | 200 |
| 11:50 AM | $166.38 | Up $0.09 | $166.38 | $166.33 | 1,000 |
| 11:49 AM | $166.29 | Up $0.02 | $166.29 | $166.23 | 500 |
| 11:48 AM | $166.27 | Up $0.08 | $166.27 | $166.20 | 800 |
| 11:47 AM | $166.19 | Up $0.08 | $166.19 | $166.19 | 100 |
| 11:46 AM | $166.11 | Down $ -0.13 | $166.21 | $166.11 | 700 |
| 11:45 AM | $166.24 | Up $0.11 | $166.24 | $166.19 | 500 |
| 11:44 AM | $166.13 | Down $ -0.02 | $166.13 | $166.11 | 200 |
| 11:43 AM | $166.15 | Up $0.07 | $166.15 | $166.14 | 1,300 |
| 11:42 AM | $166.08 | Down $ -0.09 | $166.11 | $166.08 | 400 |
| 11:41 AM | $166.17 | Down $ -0.19 | $166.39 | $166.17 | 1,700 |
| 11:40 AM | $166.36 | Up $0.05 | $166.36 | $166.30 | 1,500 |
| 11:39 AM | $166.31 | Up $0.04 | $166.31 | $166.30 | 1,200 |
| 11:38 AM | $166.27 | Down $ -0.13 | $166.35 | $166.23 | 1,000 |
| 11:37 AM | $166.40 | Up $0.11 | $166.40 | $166.35 | 800 |
| 11:36 AM | $166.29 | Down $ -0.04 | $166.36 | $166.28 | 800 |
| 11:35 AM | $166.33 | Up $0.16 | $166.33 | $166.22 | 2,200 |
| 11:34 AM | $166.17 | Up $0.07 | $166.22 | $166.08 | 2,200 |
| 11:33 AM | $166.10 | Up $0.04 | $166.10 | $166.10 | 300 |
| 11:32 AM | $166.06 | Up $0.20 | $166.06 | $165.84 | 1,500 |
| 11:31 AM | $165.86 | Down $ -0.03 | $165.90 | $165.76 | 400 |
| 11:30 AM | $165.89 | Down $ -0.01 | $165.89 | $165.82 | 300 |
| 11:29 AM | $165.90 | Down $ -0.06 | $165.91 | $165.84 | 500 |
| 11:28 AM | $165.96 | Down $ -0.14 | $165.96 | $165.95 | 200 |
| 11:27 AM | $166.10 | Up $0.00 | $166.10 | $166.10 | 100 |
| 11:26 AM | $166.10 | Up $0.25 | $166.11 | $165.92 | 4,200 |
| 11:25 AM | $165.85 | Up $0.01 | $165.91 | $165.83 | 1,100 |
| 11:24 AM | $165.84 | Down $ -0.11 | $165.88 | $165.84 | 300 |
| 11:23 AM | $165.95 | Up $0.04 | $165.95 | $165.81 | 700 |
| 11:22 AM | $165.91 | Up $0.08 | $165.91 | $165.80 | 900 |
| 11:21 AM | $165.83 | Up $0.07 | $165.83 | $165.61 | 1,100 |
| 11:20 AM | $165.76 | Down $ -0.09 | $165.83 | $165.64 | 1,200 |
| 11:19 AM | $165.85 | Up $0.01 | $165.87 | $165.79 | 2,900 |
| 11:18 AM | $165.84 | Up $0.07 | $165.84 | $165.75 | 3,200 |
| 11:17 AM | $165.77 | Down $ -0.04 | $165.82 | $165.68 | 5,000 |
| 11:16 AM | $165.81 | Up $0.05 | $165.81 | $165.64 | 1,000 |
| 11:15 AM | $165.76 | Up $0.04 | $165.80 | $165.69 | 2,900 |
| 11:14 AM | $165.72 | Down $ -0.19 | $165.90 | $165.72 | 1,700 |
| 11:13 AM | $165.91 | Down $ -0.03 | $165.91 | $165.79 | 1,000 |
| 11:12 AM | $165.94 | Down $ -0.06 | $166.09 | $165.94 | 1,000 |
| 11:11 AM | $166.00 | Up $0.07 | $166.00 | $165.86 | 1,100 |
| 11:10 AM | $165.93 | Up $0.06 | $165.93 | $165.84 | 700 |
| 11:09 AM | $165.87 | Down $ -0.19 | $166.03 | $165.86 | 500 |
| 11:08 AM | $166.06 | Down $ -0.05 | $166.10 | $166.06 | 200 |
| 11:07 AM | $166.11 | Up $0.12 | $166.11 | $166.05 | 2,600 |
| 11:06 AM | $165.99 | Up $0.02 | $166.00 | $165.85 | 1,400 |
| 11:05 AM | $165.97 | Up $0.07 | $166.00 | $165.95 | 1,100 |
| 11:04 AM | $165.90 | Down $ -0.09 | $166.11 | $165.90 | 3,100 |
| 11:03 AM | $165.99 | Up $0.06 | $166.08 | $165.98 | 12,700 |
| 11:02 AM | $165.93 | Up $0.00 | $165.93 | $165.83 | 1,200 |
| 11:01 AM | $165.93 | Down $ -0.09 | $166.03 | $165.87 | 1,300 |
| 11:00 AM | $166.02 | Up $0.16 | $166.02 | $165.88 | 4,100 |
| 10:59 AM | $165.86 | Down $ -0.05 | $165.89 | $165.74 | 3,500 |
| 10:58 AM | $165.91 | Down $ -0.13 | $166.02 | $165.88 | 2,300 |
| 10:57 AM | $166.04 | Down $ -0.01 | $166.04 | $165.97 | 1,400 |
| 10:56 AM | $166.05 | Up $0.01 | $166.05 | $166.02 | 1,400 |
| 10:55 AM | $166.04 | Up $0.15 | $166.04 | $165.89 | 3,900 |
| 10:54 AM | $165.89 | Up $0.12 | $165.89 | $165.85 | 600 |
| 10:53 AM | $165.77 | Down $ -0.03 | $165.87 | $165.76 | 14,200 |
| 10:52 AM | $165.80 | Up $0.10 | $165.80 | $165.66 | 500 |
| 10:51 AM | $165.70 | Up $0.08 | $165.77 | $165.69 | 1,000 |
| 10:50 AM | $165.62 | Down $ -0.04 | $165.67 | $165.52 | 1,000 |
| 10:49 AM | $165.66 | Up $0.01 | $165.72 | $165.66 | 800 |
| 10:48 AM | $165.65 | Up $0.05 | $165.65 | $165.53 | 700 |
| 10:47 AM | $165.60 | Up $0.18 | $165.60 | $165.34 | 1,100 |
| 10:46 AM | $165.42 | Down $ -0.17 | $165.59 | $165.42 | 1,400 |
| 10:45 AM | $165.59 | Down $ -0.04 | $165.69 | $165.59 | 900 |
| 10:44 AM | $165.63 | Up $0.05 | $165.64 | $165.60 | 1,500 |
| 10:43 AM | $165.58 | Up $0.12 | $165.58 | $165.37 | 1,300 |
| 10:42 AM | $165.46 | Up $0.16 | $165.46 | $165.33 | 1,000 |
| 10:41 AM | $165.30 | Up $0.11 | $165.30 | $165.18 | 400 |
| 10:40 AM | $165.19 | Up $0.09 | $165.19 | $165.06 | 500 |
| 10:39 AM | $165.10 | Up $0.07 | $165.17 | $165.06 | 700 |
| 10:38 AM | $165.03 | Down $ -0.03 | $165.03 | $164.92 | 900 |
| 10:37 AM | $165.06 | Up $0.05 | $165.06 | $165.05 | 200 |
| 10:36 AM | $165.01 | Up $0.03 | $165.10 | $164.93 | 6,000 |
| 10:35 AM | $164.98 | Down $ -0.04 | $165.08 | $164.98 | 600 |
| 10:34 AM | $165.02 | Down $ -0.17 | $165.16 | $165.02 | 400 |
| 10:33 AM | $165.19 | Down $ -0.02 | $165.25 | $165.14 | 3,500 |
| 10:32 AM | $165.21 | Up $0.27 | $165.21 | $164.92 | 1,700 |
| 10:31 AM | $164.94 | Down $ -0.13 | $164.96 | $164.88 | 400 |
| 10:30 AM | $165.07 | Up $0.14 | $165.07 | $164.96 | 600 |
| 10:29 AM | $164.93 | Up $0.18 | $164.93 | $164.84 | 500 |
| 10:28 AM | $164.75 | Down $ -0.28 | $164.97 | $164.75 | 1,100 |
| 10:26 AM | $165.03 | Down $ -0.13 | $165.07 | $165.02 | 500 |
| 10:26 AM | $165.03 | Up $0.00 | $165.07 | $165.02 | 0 |
| 10:25 AM | $165.16 | Up $0.01 | $165.16 | $165.10 | 400 |
| 10:24 AM | $165.15 | Up $0.11 | $165.15 | $165.14 | 200 |
| 10:23 AM | $165.04 | Up $0.19 | $165.10 | $164.95 | 2,400 |
| 10:22 AM | $164.85 | Up $0.09 | $164.85 | $164.66 | 1,300 |
| 10:21 AM | $164.76 | Up $0.03 | $164.79 | $164.75 | 400 |
| 10:20 AM | $164.73 | Up $0.06 | $164.73 | $164.73 | 700 |
| 10:19 AM | $164.67 | Up $0.09 | $164.67 | $164.62 | 300 |
| 10:18 AM | $164.58 | Up $0.05 | $164.58 | $164.45 | 1,100 |
| 10:17 AM | $164.53 | Down $ -0.05 | $164.64 | $164.40 | 1,800 |
| 10:16 AM | $164.58 | Down $ -0.10 | $164.75 | $164.58 | 800 |
| 10:15 AM | $164.68 | Down $ -0.08 | $164.73 | $164.68 | 500 |
| 10:14 AM | $164.76 | Up $0.26 | $164.76 | $164.59 | 700 |
| 10:13 AM | $164.50 | Up $0.03 | $164.56 | $164.48 | 800 |
| 10:12 AM | $164.47 | Up $0.27 | $164.47 | $164.27 | 600 |
| 10:11 AM | $164.20 | Down $ -0.17 | $164.38 | $164.20 | 4,000 |
| 10:10 AM | $164.37 | Down $ -0.28 | $164.70 | $164.37 | 1,300 |
| 10:09 AM | $164.65 | Up $0.15 | $164.72 | $164.51 | 900 |
| 10:08 AM | $164.50 | Down $ -0.01 | $164.60 | $164.45 | 1,000 |
| 10:07 AM | $164.52 | Down $ -0.22 | $164.67 | $164.52 | 700 |
| 10:06 AM | $164.73 | Up $0.02 | $164.80 | $164.70 | 400 |
| 10:05 AM | $164.71 | Up $0.16 | $164.74 | $164.64 | 1,900 |
| 10:04 AM | $164.55 | Up $0.18 | $164.55 | $164.40 | 2,000 |
| 10:03 AM | $164.38 | Down $ -0.06 | $164.49 | $164.34 | 3,600 |
| 10:02 AM | $164.44 | Down $ -0.07 | $164.73 | $164.44 | 3,000 |
| 10:01 AM | $164.51 | Down $ -0.27 | $164.81 | $164.51 | 1,400 |
| 10:00 AM | $164.78 | Down $ -0.35 | $165.07 | $164.78 | 1,000 |
| 09:59 AM | $165.13 | Up $0.26 | $165.13 | $164.92 | 700 |
| 09:58 AM | $164.87 | Down $ -0.20 | $165.14 | $164.87 | 1,700 |
| 09:57 AM | $165.07 | Up $0.18 | $165.12 | $164.94 | 700 |
| 09:56 AM | $164.89 | Down $ -0.18 | $165.05 | $164.88 | 1,900 |
| 09:55 AM | $165.07 | Up $0.05 | $165.19 | $165.07 | 1,200 |
| 09:54 AM | $165.02 | Up $0.11 | $165.10 | $164.89 | 1,500 |
| 09:53 AM | $164.91 | Up $0.35 | $164.91 | $164.49 | 3,500 |
| 09:52 AM | $164.56 | Down $ -0.07 | $164.73 | $164.53 | 2,600 |
| 09:51 AM | $164.63 | Down $ -0.09 | $164.80 | $164.51 | 3,000 |
| 09:50 AM | $164.72 | Down $ -0.34 | $165.07 | $164.69 | 4,900 |
| 09:49 AM | $165.07 | Up $0.02 | $165.23 | $165.01 | 9,900 |
| 09:48 AM | $165.05 | Down $ -0.34 | $165.34 | $165.01 | 6,900 |
| 09:47 AM | $165.38 | Down $ -0.16 | $165.50 | $165.38 | 1,000 |
| 09:46 AM | $165.54 | Down $ -0.08 | $165.68 | $165.54 | 1,200 |
| 09:45 AM | $165.62 | Down $ -0.15 | $165.91 | $165.59 | 2,900 |
| 09:44 AM | $165.77 | Down $ -0.19 | $166.07 | $165.77 | 1,500 |
| 09:43 AM | $165.96 | Down $ -0.15 | $166.13 | $165.96 | 3,600 |
| 09:42 AM | $166.11 | Up $0.36 | $166.11 | $165.68 | 12,000 |
| 09:41 AM | $165.75 | Up $0.25 | $165.80 | $165.65 | 600 |
| 09:40 AM | $165.50 | Up $0.21 | $165.50 | $165.44 | 3,800 |
| 09:39 AM | $165.29 | Up $0.29 | $165.29 | $165.12 | 400 |
| 09:38 AM | $165.00 | Down $ -0.17 | $165.20 | $165.00 | 4,200 |
| 09:37 AM | $165.17 | Down $ -0.12 | $165.33 | $165.17 | 2,100 |
| 09:36 AM | $165.29 | Down $ -0.14 | $165.60 | $165.17 | 2,300 |
| 09:35 AM | $165.43 | Up $0.33 | $165.60 | $165.20 | 11,200 |
| 09:34 AM | $165.10 | Up $0.41 | $165.10 | $164.90 | 5,300 |
| 09:33 AM | $164.69 | Down $ -0.09 | $164.91 | $164.69 | 700 |
| 09:32 AM | $164.78 | Up $0.37 | $164.85 | $164.41 | 1,300 |
| 09:31 AM | $164.41 | Down $ -0.53 | $164.85 | $164.22 | 6,200 |
| 09:30 AM | $164.94 | Up $2.46 | $165.32 | $164.40 | 18,000 |
| Previous close | $162.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | 874,100 |
| 05-06-2025 | $166.81 | $167.10 | $168.25 | $166.28 | 507,600 |
| 04-06-2025 | $169.26 | $168.41 | $169.45 | $168.00 | 646,000 |
| 03-06-2025 | $168.06 | $167.67 | $168.44 | $167.23 | 508,100 |
| 02-06-2025 | $170.32 | $169.82 | $170.75 | $169.33 | 630,300 |
| 30-05-2025 | $161.77 | $161.23 | $162.07 | $160.02 | 2,644,400 |
| 29-05-2025 | $163.18 | $162.81 | $164.21 | $162.64 | 445,000 |
| 28-05-2025 | $163.11 | $160.70 | $163.24 | $160.66 | 740,300 |
| 27-05-2025 | $160.79 | $160.88 | $161.62 | $160.72 | 764,600 |
| 26-05-2025 | $161.74 | $161.37 | $162.50 | $161.33 | 159,300 |
| 23-05-2025 | $161.48 | $162.03 | $162.25 | $161.29 | 493,700 |
| 22-05-2025 | $158.95 | $160.47 | $160.97 | $158.82 | 652,800 |
| 21-05-2025 | $160.31 | $158.84 | $160.67 | $158.50 | 694,200 |
| 20-05-2025 | $156.75 | $154.77 | $156.94 | $154.77 | 664,900 |
| 16-05-2025 | $148.81 | $147.82 | $148.87 | $147.79 | 676,700 |
| 15-05-2025 | $148.70 | $148.09 | $148.81 | $147.50 | 608,200 |
| 14-05-2025 | $146.37 | $145.97 | $146.38 | $145.24 | 770,600 |
| 13-05-2025 | $149.05 | $148.83 | $149.40 | $148.03 | 561,500 |
| 12-05-2025 | $148.83 | $149.33 | $149.65 | $147.34 | 1,124,600 |
| 09-05-2025 | $163.50 | $163.11 | $163.62 | $162.27 | 557,500 |
| 08-05-2025 | $159.59 | $160.88 | $160.88 | $159.16 | 540,400 |
| 07-05-2025 | $162.35 | $162.72 | $162.95 | $160.78 | 613,800 |
| 06-05-2025 | $164.11 | $160.89 | $164.32 | $160.88 | 1,154,800 |
| 05-05-2025 | $157.89 | $156.83 | $158.13 | $156.48 | 391,000 |
| 02-05-2025 | $153.51 | $153.73 | $153.89 | $151.70 | 783,300 |
| 01-05-2025 | $155.76 | $157.53 | $157.58 | $155.16 | 826,800 |
Graphs are not available, please refer to the detailed table