Quotes and Market Data
Find a quote
AGNICO EAGLE MINES LIMITED
148.70 Up 2.33 (1.57 %)
Delayed : 2025/05/15 17:40:00
- Previous close $146.37
- Opening $147.88
- Price Ask $148.17
- Price Bid $148.17
- Size Bid 1
- Size Ask 1
- Today High $148.92
- Today Low $146.83
- 52 Weeks High $175.33
- 52 Weeks Low $86.66
- Volume 920,523
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $148.70 | Up $0.04 | $148.70 | $148.70 | 290,900 |
| 03:59 PM | $148.66 | Up $0.10 | $148.81 | $148.56 | 32,700 |
| 03:58 PM | $148.56 | Down $ -0.03 | $148.65 | $148.56 | 10,200 |
| 03:57 PM | $148.59 | Up $0.02 | $148.59 | $148.50 | 5,600 |
| 03:56 PM | $148.57 | Up $0.15 | $148.64 | $148.42 | 11,900 |
| 03:55 PM | $148.42 | Down $ -0.09 | $148.57 | $148.42 | 7,100 |
| 03:54 PM | $148.51 | Up $0.01 | $148.51 | $148.45 | 4,000 |
| 03:53 PM | $148.50 | Down $ -0.05 | $148.57 | $148.47 | 4,400 |
| 03:52 PM | $148.55 | Up $0.00 | $148.60 | $148.52 | 3,900 |
| 03:51 PM | $148.55 | Up $0.01 | $148.57 | $148.52 | 4,400 |
| 03:50 PM | $148.55 | Up $0.04 | $148.58 | $148.30 | 6,100 |
| 03:49 PM | $148.50 | Down $ -0.04 | $148.57 | $148.50 | 1,900 |
| 03:48 PM | $148.54 | Down $ -0.01 | $148.57 | $148.50 | 1,400 |
| 03:47 PM | $148.55 | Up $0.03 | $148.55 | $148.49 | 700 |
| 03:46 PM | $148.52 | Up $0.03 | $148.53 | $148.42 | 3,500 |
| 03:45 PM | $148.49 | Down $ -0.10 | $148.59 | $148.43 | 2,500 |
| 03:44 PM | $148.59 | Down $ -0.03 | $148.61 | $148.53 | 1,400 |
| 03:43 PM | $148.62 | Up $0.04 | $148.62 | $148.58 | 4,000 |
| 03:42 PM | $148.58 | Up $0.11 | $148.58 | $148.47 | 600 |
| 03:41 PM | $148.47 | Down $ -0.02 | $148.52 | $148.42 | 2,000 |
| 03:40 PM | $148.49 | Up $0.08 | $148.49 | $148.44 | 800 |
| 03:39 PM | $148.41 | Up $0.02 | $148.47 | $148.39 | 1,000 |
| 03:38 PM | $148.39 | Down $ -0.03 | $148.39 | $148.38 | 1,100 |
| 03:37 PM | $148.42 | Down $ -0.08 | $148.51 | $148.42 | 1,300 |
| 03:36 PM | $148.50 | Up $0.05 | $148.50 | $148.45 | 1,000 |
| 03:35 PM | $148.45 | Up $0.08 | $148.49 | $148.41 | 2,100 |
| 03:34 PM | $148.37 | Down $ -0.04 | $148.41 | $148.37 | 2,000 |
| 03:33 PM | $148.41 | Up $0.03 | $148.41 | $148.39 | 800 |
| 03:32 PM | $148.38 | Up $0.01 | $148.39 | $148.33 | 1,500 |
| 03:31 PM | $148.37 | Up $0.04 | $148.37 | $148.32 | 600 |
| 03:30 PM | $148.33 | Up $0.02 | $148.40 | $148.32 | 3,100 |
| 03:29 PM | $148.31 | Up $0.04 | $148.32 | $148.31 | 2,300 |
| 03:28 PM | $148.27 | Down $ -0.04 | $148.31 | $148.26 | 700 |
| 03:27 PM | $148.31 | Up $0.05 | $148.31 | $148.28 | 500 |
| 03:26 PM | $148.26 | Down $ -0.04 | $148.27 | $148.23 | 2,000 |
| 03:25 PM | $148.30 | Down $ -0.01 | $148.30 | $148.30 | 200 |
| 03:24 PM | $148.31 | Down $ -0.05 | $148.31 | $148.31 | 100 |
| 03:23 PM | $148.36 | Up $0.12 | $148.36 | $148.21 | 1,200 |
| 03:21 PM | $148.24 | Up $0.01 | $148.27 | $148.24 | 200 |
| 03:21 PM | $148.24 | Up $0.00 | $148.27 | $148.24 | 0 |
| 03:20 PM | $148.23 | Down $ -0.06 | $148.34 | $148.23 | 1,800 |
| 03:19 PM | $148.29 | Up $0.02 | $148.29 | $148.29 | 200 |
| 03:18 PM | $148.27 | Down $ -0.02 | $148.30 | $148.27 | 1,000 |
| 03:17 PM | $148.29 | Down $ -0.08 | $148.38 | $148.29 | 1,400 |
| 03:16 PM | $148.37 | Down $ -0.01 | $148.37 | $148.33 | 700 |
| 03:15 PM | $148.38 | Down $ -0.08 | $148.42 | $148.38 | 300 |
| 03:14 PM | $148.46 | Up $0.04 | $148.46 | $148.42 | 500 |
| 03:13 PM | $148.42 | Down $ -0.03 | $148.47 | $148.40 | 1,200 |
| 03:12 PM | $148.45 | Up $0.03 | $148.45 | $148.45 | 400 |
| 03:11 PM | $148.41 | Down $ -0.01 | $148.50 | $148.41 | 2,000 |
| 03:10 PM | $148.42 | Down $ -0.03 | $148.44 | $148.42 | 500 |
| 03:08 PM | $148.45 | Up $0.03 | $148.46 | $148.39 | 700 |
| 03:08 PM | $148.45 | Up $0.00 | $148.46 | $148.39 | 0 |
| 03:07 PM | $148.42 | Up $0.05 | $148.46 | $148.33 | 2,900 |
| 03:06 PM | $148.37 | Up $0.10 | $148.37 | $148.34 | 600 |
| 03:05 PM | $148.27 | Down $ -0.06 | $148.27 | $148.27 | 100 |
| 03:04 PM | $148.33 | Up $0.09 | $148.33 | $148.28 | 500 |
| 03:03 PM | $148.24 | Down $ -0.02 | $148.27 | $148.21 | 1,900 |
| 03:02 PM | $148.26 | Up $0.01 | $148.26 | $148.17 | 1,000 |
| 03:01 PM | $148.25 | Down $ -0.06 | $148.30 | $148.25 | 10,800 |
| 03:00 PM | $148.31 | Up $0.03 | $148.33 | $148.30 | 900 |
| 02:59 PM | $148.29 | Down $ -0.06 | $148.31 | $148.26 | 1,500 |
| 02:58 PM | $148.35 | Up $0.03 | $148.35 | $148.35 | 200 |
| 02:57 PM | $148.32 | Down $ -0.05 | $148.37 | $148.32 | 1,300 |
| 02:56 PM | $148.37 | Up $0.11 | $148.37 | $148.29 | 1,300 |
| 02:55 PM | $148.26 | Down $ -0.05 | $148.31 | $148.26 | 2,400 |
| 02:54 PM | $148.31 | Down $ -0.02 | $148.33 | $148.31 | 200 |
| 02:53 PM | $148.33 | Up $0.02 | $148.33 | $148.30 | 500 |
| 02:52 PM | $148.31 | Up $0.02 | $148.31 | $148.26 | 500 |
| 02:51 PM | $148.29 | Down $ -0.10 | $148.30 | $148.29 | 500 |
| 02:50 PM | $148.39 | Up $0.01 | $148.39 | $148.35 | 300 |
| 02:49 PM | $148.38 | Down $ -0.08 | $148.45 | $148.36 | 1,800 |
| 02:48 PM | $148.46 | Down $ -0.13 | $148.53 | $148.46 | 300 |
| 02:47 PM | $148.59 | Down $ -0.04 | $148.66 | $148.59 | 500 |
| 02:46 PM | $148.63 | Down $ -0.04 | $148.67 | $148.62 | 700 |
| 02:45 PM | $148.67 | Up $0.07 | $148.71 | $148.62 | 2,100 |
| 02:43 PM | $148.60 | Up $0.01 | $148.60 | $148.60 | 100 |
| 02:43 PM | $148.60 | Up $0.00 | $148.60 | $148.60 | 0 |
| 02:42 PM | $148.58 | Up $0.02 | $148.58 | $148.53 | 600 |
| 02:41 PM | $148.56 | Up $0.08 | $148.56 | $148.51 | 300 |
| 02:40 PM | $148.48 | Up $0.02 | $148.48 | $148.45 | 1,500 |
| 02:39 PM | $148.46 | Up $0.05 | $148.46 | $148.42 | 600 |
| 02:38 PM | $148.41 | Up $0.08 | $148.41 | $148.35 | 500 |
| 02:37 PM | $148.33 | Down $ -0.02 | $148.39 | $148.33 | 1,200 |
| 02:36 PM | $148.36 | Up $0.02 | $148.36 | $148.31 | 600 |
| 02:35 PM | $148.33 | Up $0.01 | $148.37 | $148.33 | 1,100 |
| 02:34 PM | $148.32 | Down $ -0.08 | $148.40 | $148.30 | 1,600 |
| 02:33 PM | $148.40 | Down $ -0.05 | $148.40 | $148.40 | 100 |
| 02:32 PM | $148.45 | Down $ -0.05 | $148.45 | $148.45 | 100 |
| 02:31 PM | $148.50 | Down $ -0.02 | $148.52 | $148.50 | 500 |
| 02:30 PM | $148.52 | Up $0.14 | $148.52 | $148.48 | 300 |
| 02:29 PM | $148.38 | Down $ -0.03 | $148.46 | $148.38 | 2,600 |
| 02:28 PM | $148.41 | Down $ -0.07 | $148.47 | $148.41 | 400 |
| 02:27 PM | $148.48 | Down $ -0.12 | $148.54 | $148.48 | 300 |
| 02:26 PM | $148.60 | Up $0.06 | $148.60 | $148.57 | 300 |
| 02:25 PM | $148.54 | Down $ -0.04 | $148.54 | $148.54 | 100 |
| 02:24 PM | $148.58 | Up $0.04 | $148.58 | $148.51 | 1,700 |
| 02:23 PM | $148.55 | Down $ -0.01 | $148.55 | $148.55 | 200 |
| 02:22 PM | $148.55 | Down $ -0.08 | $148.62 | $148.55 | 1,700 |
| 02:21 PM | $148.63 | Up $0.05 | $148.63 | $148.59 | 200 |
| 02:20 PM | $148.58 | Up $0.07 | $148.58 | $148.56 | 600 |
| 02:19 PM | $148.51 | Up $0.01 | $148.54 | $148.51 | 800 |
| 02:18 PM | $148.50 | Down $ -0.08 | $148.51 | $148.49 | 400 |
| 02:17 PM | $148.58 | Up $0.06 | $148.58 | $148.46 | 2,200 |
| 02:16 PM | $148.52 | Down $ -0.07 | $148.55 | $148.52 | 400 |
| 02:15 PM | $148.59 | Up $0.10 | $148.59 | $148.50 | 800 |
| 02:14 PM | $148.49 | Down $ -0.02 | $148.49 | $148.45 | 200 |
| 02:13 PM | $148.51 | Up $0.02 | $148.59 | $148.50 | 3,000 |
| 02:12 PM | $148.49 | Down $ -0.05 | $148.51 | $148.49 | 600 |
| 02:11 PM | $148.54 | Down $ -0.01 | $148.60 | $148.54 | 2,600 |
| 02:10 PM | $148.55 | Down $ -0.02 | $148.55 | $148.55 | 100 |
| 02:09 PM | $148.57 | Down $ -0.01 | $148.57 | $148.57 | 300 |
| 02:08 PM | $148.58 | Down $ -0.01 | $148.60 | $148.58 | 200 |
| 02:07 PM | $148.59 | Down $ -0.05 | $148.61 | $148.58 | 500 |
| 02:06 PM | $148.64 | Down $ -0.04 | $148.66 | $148.64 | 700 |
| 02:05 PM | $148.68 | Up $0.07 | $148.68 | $148.62 | 600 |
| 02:04 PM | $148.61 | Up $0.09 | $148.61 | $148.52 | 500 |
| 02:03 PM | $148.52 | Up $0.06 | $148.52 | $148.52 | 100 |
| 02:02 PM | $148.46 | Down $ -0.09 | $148.49 | $148.46 | 300 |
| 02:01 PM | $148.55 | Up $0.01 | $148.55 | $148.51 | 700 |
| 02:00 PM | $148.54 | Down $ -0.02 | $148.58 | $148.48 | 700 |
| 01:59 PM | $148.56 | Down $ -0.04 | $148.62 | $148.56 | 1,100 |
| 01:58 PM | $148.60 | Down $ -0.06 | $148.60 | $148.60 | 200 |
| 01:57 PM | $148.66 | Up $0.01 | $148.66 | $148.58 | 700 |
| 01:56 PM | $148.65 | Down $ -0.05 | $148.65 | $148.65 | 100 |
| 01:55 PM | $148.70 | Up $0.22 | $148.75 | $148.51 | 4,600 |
| 01:54 PM | $148.48 | Down $ -0.05 | $148.50 | $148.42 | 1,800 |
| 01:53 PM | $148.53 | Down $ -0.04 | $148.55 | $148.53 | 400 |
| 01:51 PM | $148.57 | Down $ -0.04 | $148.60 | $148.53 | 1,500 |
| 01:51 PM | $148.57 | Up $0.00 | $148.60 | $148.53 | 0 |
| 01:50 PM | $148.61 | Up $0.06 | $148.61 | $148.61 | 300 |
| 01:49 PM | $148.55 | Up $0.02 | $148.55 | $148.55 | 100 |
| 01:48 PM | $148.53 | Down $ -0.11 | $148.61 | $148.53 | 800 |
| 01:47 PM | $148.64 | Up $0.03 | $148.69 | $148.63 | 800 |
| 01:46 PM | $148.61 | Up $0.04 | $148.61 | $148.61 | 200 |
| 01:45 PM | $148.57 | Up $0.01 | $148.58 | $148.54 | 500 |
| 01:44 PM | $148.56 | Up $0.04 | $148.56 | $148.48 | 700 |
| 01:43 PM | $148.52 | Up $0.04 | $148.57 | $148.51 | 400 |
| 01:42 PM | $148.48 | Down $ -0.08 | $148.48 | $148.47 | 300 |
| 01:41 PM | $148.56 | Up $0.02 | $148.56 | $148.56 | 300 |
| 01:40 PM | $148.54 | Up $0.00 | $148.57 | $148.54 | 1,200 |
| 01:39 PM | $148.54 | Down $ -0.06 | $148.56 | $148.53 | 600 |
| 01:38 PM | $148.59 | Down $ -0.03 | $148.66 | $148.59 | 300 |
| 01:37 PM | $148.62 | Up $0.02 | $148.62 | $148.61 | 1,000 |
| 01:36 PM | $148.60 | Up $0.04 | $148.66 | $148.60 | 1,200 |
| 01:34 PM | $148.56 | Up $0.09 | $148.60 | $148.49 | 2,800 |
| 01:34 PM | $148.56 | Up $0.00 | $148.60 | $148.49 | 0 |
| 01:33 PM | $148.47 | Down $ -0.09 | $148.51 | $148.47 | 400 |
| 01:32 PM | $148.56 | Down $ -0.04 | $148.65 | $148.56 | 1,400 |
| 01:31 PM | $148.60 | Down $ -0.10 | $148.69 | $148.60 | 1,500 |
| 01:30 PM | $148.70 | Up $0.06 | $148.70 | $148.61 | 1,500 |
| 01:29 PM | $148.64 | Down $ -0.05 | $148.64 | $148.64 | 100 |
| 01:28 PM | $148.69 | Up $0.02 | $148.69 | $148.69 | 300 |
| 01:27 PM | $148.67 | Up $0.01 | $148.67 | $148.66 | 300 |
| 01:26 PM | $148.66 | Down $ -0.05 | $148.66 | $148.60 | 700 |
| 01:25 PM | $148.71 | Up $0.00 | $148.73 | $148.69 | 500 |
| 01:24 PM | $148.71 | Down $ -0.07 | $148.78 | $148.71 | 600 |
| 01:23 PM | $148.78 | Up $0.06 | $148.78 | $148.76 | 300 |
| 01:22 PM | $148.72 | Down $ -0.02 | $148.77 | $148.72 | 200 |
| 01:21 PM | $148.74 | Down $ -0.01 | $148.74 | $148.67 | 1,100 |
| 01:20 PM | $148.75 | Up $0.13 | $148.75 | $148.66 | 1,100 |
| 01:19 PM | $148.62 | Down $ -0.06 | $148.67 | $148.62 | 500 |
| 01:18 PM | $148.68 | Down $ -0.07 | $148.70 | $148.65 | 700 |
| 01:17 PM | $148.75 | Up $0.12 | $148.75 | $148.66 | 700 |
| 01:16 PM | $148.63 | Up $0.11 | $148.63 | $148.52 | 700 |
| 01:15 PM | $148.52 | Down $ -0.09 | $148.57 | $148.52 | 500 |
| 01:14 PM | $148.61 | Up $0.04 | $148.61 | $148.51 | 3,000 |
| 01:13 PM | $148.57 | Up $0.00 | $148.59 | $148.57 | 300 |
| 01:11 PM | $148.57 | Down $ -0.02 | $148.59 | $148.52 | 2,900 |
| 01:11 PM | $148.57 | Up $0.00 | $148.59 | $148.52 | 0 |
| 01:10 PM | $148.59 | Down $ -0.01 | $148.67 | $148.59 | 3,500 |
| 01:09 PM | $148.60 | Down $ -0.04 | $148.67 | $148.59 | 2,100 |
| 01:08 PM | $148.64 | Up $0.02 | $148.67 | $148.61 | 1,600 |
| 01:06 PM | $148.62 | Up $0.05 | $148.67 | $148.54 | 2,600 |
| 01:06 PM | $148.62 | Up $0.00 | $148.67 | $148.54 | 0 |
| 01:05 PM | $148.57 | Down $ -0.09 | $148.63 | $148.57 | 700 |
| 01:04 PM | $148.66 | Up $0.03 | $148.74 | $148.62 | 1,100 |
| 01:03 PM | $148.63 | Up $0.02 | $148.68 | $148.60 | 3,600 |
| 01:02 PM | $148.61 | Up $0.02 | $148.61 | $148.60 | 300 |
| 01:01 PM | $148.59 | Up $0.08 | $148.59 | $148.50 | 400 |
| 01:00 PM | $148.51 | Up $0.19 | $148.51 | $148.34 | 2,100 |
| 12:59 PM | $148.32 | Up $0.04 | $148.33 | $148.32 | 500 |
| 12:58 PM | $148.28 | Down $0.00 | $148.34 | $148.28 | 600 |
| 12:57 PM | $148.29 | Up $0.03 | $148.32 | $148.26 | 400 |
| 12:56 PM | $148.25 | Down $ -0.14 | $148.35 | $148.25 | 1,200 |
| 12:55 PM | $148.39 | Down $ -0.04 | $148.40 | $148.39 | 200 |
| 12:54 PM | $148.43 | Down $ -0.04 | $148.53 | $148.43 | 400 |
| 12:53 PM | $148.47 | Down $ -0.03 | $148.52 | $148.47 | 300 |
| 12:52 PM | $148.50 | Up $0.07 | $148.50 | $148.47 | 300 |
| 12:51 PM | $148.43 | Up $0.03 | $148.47 | $148.37 | 1,400 |
| 12:50 PM | $148.40 | Up $0.00 | $148.44 | $148.40 | 400 |
| 12:49 PM | $148.40 | Down $ -0.01 | $148.41 | $148.40 | 1,100 |
| 12:48 PM | $148.41 | Down $ -0.08 | $148.48 | $148.41 | 200 |
| 12:47 PM | $148.49 | Down $ -0.14 | $148.58 | $148.49 | 600 |
| 12:45 PM | $148.63 | Up $0.04 | $148.63 | $148.60 | 600 |
| 12:45 PM | $148.63 | Up $0.00 | $148.63 | $148.60 | 0 |
| 12:44 PM | $148.59 | Down $ -0.06 | $148.59 | $148.54 | 400 |
| 12:43 PM | $148.65 | Up $0.03 | $148.65 | $148.54 | 700 |
| 12:42 PM | $148.62 | Up $0.00 | $148.62 | $148.62 | 300 |
| 12:41 PM | $148.62 | Up $0.07 | $148.62 | $148.54 | 500 |
| 12:40 PM | $148.55 | Up $0.03 | $148.57 | $148.55 | 600 |
| 12:39 PM | $148.52 | Down $ -0.01 | $148.53 | $148.49 | 1,400 |
| 12:38 PM | $148.53 | Up $0.01 | $148.53 | $148.53 | 1,200 |
| 12:37 PM | $148.52 | Up $0.08 | $148.52 | $148.46 | 400 |
| 12:36 PM | $148.44 | Up $0.05 | $148.44 | $148.44 | 300 |
| 12:35 PM | $148.39 | Up $0.00 | $148.44 | $148.39 | 800 |
| 12:34 PM | $148.39 | Down $ -0.06 | $148.44 | $148.38 | 400 |
| 12:33 PM | $148.45 | Up $0.04 | $148.45 | $148.44 | 400 |
| 12:32 PM | $148.41 | Up $0.03 | $148.41 | $148.40 | 200 |
| 12:31 PM | $148.38 | Down $ -0.02 | $148.43 | $148.38 | 600 |
| 12:30 PM | $148.40 | Up $0.12 | $148.42 | $148.33 | 1,000 |
| 12:27 PM | $148.28 | Down $ -0.03 | $148.39 | $148.28 | 2,000 |
| 12:27 PM | $148.28 | Up $0.00 | $148.39 | $148.28 | 0 |
| 12:27 PM | $148.28 | Up $0.00 | $148.39 | $148.28 | 0 |
| 12:26 PM | $148.31 | Up $0.00 | $148.36 | $148.31 | 900 |
| 12:25 PM | $148.31 | Up $0.08 | $148.39 | $148.26 | 1,800 |
| 12:24 PM | $148.23 | Up $0.02 | $148.25 | $148.06 | 3,600 |
| 12:23 PM | $148.21 | Down $ -0.05 | $148.21 | $148.21 | 100 |
| 12:22 PM | $148.26 | Up $0.03 | $148.26 | $148.22 | 500 |
| 12:21 PM | $148.23 | Up $0.06 | $148.23 | $148.15 | 5,600 |
| 12:20 PM | $148.17 | Up $0.04 | $148.17 | $148.17 | 100 |
| 12:19 PM | $148.13 | Up $0.07 | $148.13 | $148.04 | 3,300 |
| 12:18 PM | $148.06 | Up $0.07 | $148.09 | $148.04 | 1,700 |
| 12:17 PM | $147.99 | Down $ -0.06 | $148.00 | $147.99 | 200 |
| 12:16 PM | $148.05 | Up $0.14 | $148.05 | $147.90 | 400 |
| 12:15 PM | $147.91 | Up $0.26 | $147.91 | $147.74 | 700 |
| 12:14 PM | $147.65 | Up $0.04 | $147.65 | $147.65 | 100 |
| 12:13 PM | $147.61 | Down $ -0.01 | $147.66 | $147.60 | 1,800 |
| 12:11 PM | $147.62 | Up $0.02 | $147.62 | $147.50 | 1,000 |
| 12:11 PM | $147.62 | Up $0.00 | $147.62 | $147.50 | 0 |
| 12:10 PM | $147.60 | Down $ -0.01 | $147.63 | $147.60 | 500 |
| 12:09 PM | $147.61 | Down $ -0.04 | $147.65 | $147.61 | 500 |
| 12:08 PM | $147.65 | Down $ -0.05 | $147.73 | $147.65 | 1,000 |
| 12:07 PM | $147.70 | Down $ -0.07 | $147.75 | $147.70 | 400 |
| 12:06 PM | $147.77 | Up $0.02 | $147.83 | $147.73 | 700 |
| 12:05 PM | $147.75 | Down $ -0.04 | $147.76 | $147.75 | 600 |
| 12:04 PM | $147.79 | Down $ -0.14 | $147.89 | $147.78 | 1,100 |
| 12:03 PM | $147.93 | Up $0.04 | $147.93 | $147.93 | 100 |
| 12:02 PM | $147.89 | Down $ -0.09 | $147.95 | $147.89 | 200 |
| 12:01 PM | $147.98 | Down $ -0.17 | $148.08 | $147.98 | 1,300 |
| 12:00 PM | $148.15 | Up $0.09 | $148.15 | $148.09 | 1,400 |
| 11:59 AM | $148.06 | Up $0.05 | $148.06 | $148.06 | 100 |
| 11:57 AM | $148.01 | Up $0.09 | $148.01 | $147.93 | 500 |
| 11:57 AM | $148.01 | Up $0.00 | $148.01 | $147.93 | 0 |
| 11:56 AM | $147.92 | Up $0.05 | $147.92 | $147.89 | 300 |
| 11:55 AM | $147.87 | Up $0.07 | $147.87 | $147.73 | 400 |
| 11:54 AM | $147.80 | Up $0.06 | $147.89 | $147.76 | 4,800 |
| 11:52 AM | $147.74 | Up $0.08 | $147.74 | $147.68 | 200 |
| 11:52 AM | $147.74 | Up $0.00 | $147.74 | $147.68 | 0 |
| 11:51 AM | $147.66 | Down $ -0.15 | $147.78 | $147.66 | 2,500 |
| 11:50 AM | $147.81 | Up $0.05 | $147.82 | $147.80 | 1,200 |
| 11:49 AM | $147.76 | Down $ -0.19 | $147.90 | $147.76 | 1,600 |
| 11:48 AM | $147.95 | Up $0.10 | $147.95 | $147.91 | 400 |
| 11:47 AM | $147.85 | Up $0.06 | $147.89 | $147.85 | 200 |
| 11:46 AM | $147.79 | Down $ -0.06 | $147.85 | $147.79 | 800 |
| 11:45 AM | $147.85 | Up $0.01 | $147.94 | $147.85 | 700 |
| 11:44 AM | $147.84 | Down $ -0.05 | $147.87 | $147.80 | 600 |
| 11:43 AM | $147.89 | Down $ -0.08 | $147.95 | $147.84 | 1,000 |
| 11:42 AM | $147.97 | Down $ -0.01 | $148.02 | $147.97 | 1,900 |
| 11:41 AM | $147.98 | Down $ -0.05 | $148.01 | $147.98 | 800 |
| 11:40 AM | $148.03 | Down $ -0.10 | $148.07 | $148.03 | 200 |
| 11:39 AM | $148.13 | Down $ -0.08 | $148.17 | $148.09 | 800 |
| 11:38 AM | $148.21 | Up $0.03 | $148.24 | $148.19 | 500 |
| 11:37 AM | $148.18 | Up $0.08 | $148.18 | $148.10 | 500 |
| 11:36 AM | $148.10 | Up $0.10 | $148.14 | $148.03 | 2,400 |
| 11:35 AM | $148.00 | Down $ -0.15 | $148.17 | $148.00 | 2,900 |
| 11:34 AM | $148.15 | Down $ -0.05 | $148.26 | $148.14 | 1,200 |
| 11:33 AM | $148.20 | Up $0.04 | $148.20 | $148.09 | 800 |
| 11:32 AM | $148.16 | Down $ -0.04 | $148.24 | $148.16 | 800 |
| 11:31 AM | $148.20 | Down $ -0.05 | $148.20 | $148.10 | 1,000 |
| 11:30 AM | $148.25 | Down $ -0.14 | $148.35 | $148.25 | 1,000 |
| 11:29 AM | $148.39 | Down $ -0.05 | $148.46 | $148.39 | 1,600 |
| 11:28 AM | $148.44 | Up $0.04 | $148.45 | $148.43 | 1,000 |
| 11:27 AM | $148.40 | Down $ -0.15 | $148.46 | $148.40 | 1,700 |
| 11:26 AM | $148.55 | Up $0.05 | $148.59 | $148.50 | 1,100 |
| 11:25 AM | $148.50 | Down $ -0.02 | $148.55 | $148.50 | 500 |
| 11:24 AM | $148.52 | Down $ -0.04 | $148.55 | $148.50 | 1,000 |
| 11:23 AM | $148.56 | Down $ -0.08 | $148.67 | $148.52 | 1,600 |
| 11:22 AM | $148.64 | Up $0.31 | $148.65 | $148.43 | 1,700 |
| 11:21 AM | $148.33 | Down $ -0.22 | $148.50 | $148.33 | 2,100 |
| 11:20 AM | $148.55 | Down $ -0.07 | $148.56 | $148.53 | 600 |
| 11:19 AM | $148.62 | Down $ -0.18 | $148.76 | $148.57 | 1,100 |
| 11:18 AM | $148.80 | Down $ -0.12 | $148.89 | $148.80 | 1,600 |
| 11:17 AM | $148.92 | Up $0.15 | $148.92 | $148.74 | 2,200 |
| 11:16 AM | $148.77 | Up $0.02 | $148.78 | $148.71 | 1,300 |
| 11:15 AM | $148.76 | Up $0.04 | $148.82 | $148.74 | 3,000 |
| 11:14 AM | $148.71 | Up $0.06 | $148.71 | $148.65 | 2,000 |
| 11:13 AM | $148.65 | Up $0.15 | $148.65 | $148.55 | 600 |
| 11:12 AM | $148.50 | Down $ -0.14 | $148.65 | $148.49 | 3,400 |
| 11:11 AM | $148.64 | Down $ -0.05 | $148.70 | $148.61 | 4,700 |
| 11:10 AM | $148.69 | Down $ -0.01 | $148.71 | $148.65 | 1,100 |
| 11:09 AM | $148.70 | Up $0.00 | $148.72 | $148.65 | 1,600 |
| 11:08 AM | $148.70 | Down $ -0.03 | $148.75 | $148.70 | 600 |
| 11:07 AM | $148.73 | Up $0.13 | $148.73 | $148.65 | 1,100 |
| 11:06 AM | $148.60 | Down $ -0.05 | $148.68 | $148.60 | 1,300 |
| 11:05 AM | $148.65 | Up $0.09 | $148.65 | $148.53 | 1,800 |
| 11:04 AM | $148.56 | Down $ -0.01 | $148.57 | $148.49 | 2,100 |
| 11:03 AM | $148.57 | Up $0.10 | $148.60 | $148.49 | 1,000 |
| 11:02 AM | $148.47 | Up $0.15 | $148.55 | $148.40 | 2,700 |
| 11:01 AM | $148.32 | Up $0.00 | $148.33 | $148.32 | 400 |
| 11:00 AM | $148.32 | Down $ -0.02 | $148.34 | $148.32 | 200 |
| 10:59 AM | $148.34 | Up $0.03 | $148.34 | $148.28 | 500 |
| 10:58 AM | $148.31 | Up $0.08 | $148.31 | $148.14 | 500 |
| 10:57 AM | $148.23 | Down $ -0.08 | $148.29 | $148.22 | 700 |
| 10:56 AM | $148.31 | Down $ -0.01 | $148.31 | $148.23 | 2,500 |
| 10:55 AM | $148.32 | Up $0.01 | $148.32 | $148.32 | 200 |
| 10:54 AM | $148.31 | Down $ -0.12 | $148.47 | $148.25 | 1,200 |
| 10:53 AM | $148.43 | Up $0.14 | $148.43 | $148.29 | 1,700 |
| 10:52 AM | $148.29 | Down $ -0.16 | $148.49 | $148.29 | 1,500 |
| 10:51 AM | $148.45 | Down $ -0.09 | $148.45 | $148.43 | 300 |
| 10:50 AM | $148.54 | Up $0.11 | $148.54 | $148.49 | 1,500 |
| 10:49 AM | $148.43 | Up $0.12 | $148.43 | $148.38 | 300 |
| 10:48 AM | $148.31 | Up $0.08 | $148.38 | $148.25 | 2,100 |
| 10:47 AM | $148.23 | Up $0.14 | $148.24 | $148.03 | 1,700 |
| 10:46 AM | $148.09 | Down $ -0.04 | $148.10 | $148.05 | 1,200 |
| 10:45 AM | $148.13 | Up $0.12 | $148.13 | $148.01 | 2,400 |
| 10:44 AM | $148.01 | Down $ -0.12 | $148.11 | $148.00 | 3,800 |
| 10:43 AM | $148.13 | Down $ -0.03 | $148.17 | $148.13 | 3,400 |
| 10:42 AM | $148.16 | Up $0.04 | $148.18 | $148.12 | 3,000 |
| 10:41 AM | $148.12 | Down $ -0.10 | $148.17 | $148.10 | 600 |
| 10:40 AM | $148.22 | Up $0.17 | $148.22 | $148.10 | 800 |
| 10:39 AM | $148.05 | Up $0.06 | $148.15 | $147.95 | 4,500 |
| 10:38 AM | $147.99 | Down $ -0.01 | $148.02 | $147.99 | 300 |
| 10:37 AM | $148.00 | Up $0.20 | $148.01 | $147.90 | 900 |
| 10:36 AM | $147.80 | Down $ -0.21 | $148.04 | $147.80 | 4,400 |
| 10:35 AM | $148.01 | Down $ -0.05 | $148.01 | $148.01 | 100 |
| 10:34 AM | $148.06 | Down $ -0.09 | $148.11 | $148.06 | 400 |
| 10:33 AM | $148.15 | Down $ -0.03 | $148.22 | $148.15 | 1,700 |
| 10:32 AM | $148.18 | Down $ -0.12 | $148.34 | $148.18 | 800 |
| 10:31 AM | $148.30 | Down $ -0.32 | $148.59 | $148.30 | 1,400 |
| 10:30 AM | $148.62 | Up $0.02 | $148.72 | $148.62 | 800 |
| 10:29 AM | $148.60 | Up $0.10 | $148.60 | $148.45 | 2,100 |
| 10:28 AM | $148.50 | Down $ -0.17 | $148.72 | $148.50 | 1,100 |
| 10:27 AM | $148.67 | Up $0.02 | $148.77 | $148.62 | 3,400 |
| 10:26 AM | $148.65 | Down $ -0.21 | $148.82 | $148.57 | 2,600 |
| 10:25 AM | $148.86 | Up $0.26 | $148.92 | $148.69 | 2,900 |
| 10:24 AM | $148.60 | Up $0.05 | $148.60 | $148.46 | 2,300 |
| 10:23 AM | $148.55 | Up $0.10 | $148.55 | $148.46 | 3,200 |
| 10:22 AM | $148.45 | Up $0.23 | $148.45 | $148.28 | 1,200 |
| 10:21 AM | $148.22 | Up $0.04 | $148.28 | $148.19 | 2,400 |
| 10:20 AM | $148.18 | Up $0.04 | $148.18 | $148.00 | 700 |
| 10:19 AM | $148.14 | Up $0.19 | $148.25 | $147.99 | 1,400 |
| 10:18 AM | $147.95 | Down $ -0.09 | $148.05 | $147.95 | 2,200 |
| 10:17 AM | $148.04 | Up $0.05 | $148.04 | $147.88 | 2,900 |
| 10:16 AM | $147.99 | Up $0.12 | $148.00 | $147.84 | 1,000 |
| 10:15 AM | $147.87 | Down $ -0.21 | $148.03 | $147.87 | 1,000 |
| 10:14 AM | $148.08 | Up $0.07 | $148.11 | $148.05 | 900 |
| 10:13 AM | $148.01 | Up $0.09 | $148.14 | $147.96 | 2,100 |
| 10:12 AM | $147.92 | Up $0.32 | $147.92 | $147.55 | 1,300 |
| 10:11 AM | $147.60 | Down $ -0.15 | $147.85 | $147.60 | 1,300 |
| 10:10 AM | $147.75 | Up $0.19 | $147.75 | $147.48 | 26,500 |
| 10:09 AM | $147.56 | Down $ -0.26 | $147.84 | $147.56 | 1,800 |
| 10:08 AM | $147.82 | Up $0.13 | $147.82 | $147.70 | 1,600 |
| 10:07 AM | $147.69 | Up $0.24 | $147.75 | $147.48 | 4,400 |
| 10:06 AM | $147.45 | Up $0.05 | $147.50 | $147.41 | 1,700 |
| 10:05 AM | $147.40 | Up $0.29 | $147.40 | $147.11 | 1,000 |
| 10:04 AM | $147.11 | Down $ -0.03 | $147.24 | $147.09 | 1,000 |
| 10:03 AM | $147.14 | Down $ -0.08 | $147.24 | $147.06 | 1,600 |
| 10:02 AM | $147.22 | Up $0.05 | $147.24 | $147.17 | 1,800 |
| 10:01 AM | $147.17 | Up $0.07 | $147.30 | $147.15 | 1,800 |
| 10:00 AM | $147.10 | Down $ -0.05 | $147.26 | $147.10 | 2,900 |
| 09:59 AM | $147.15 | Down $ -0.18 | $147.40 | $147.15 | 2,200 |
| 09:58 AM | $147.33 | Up $0.02 | $147.34 | $147.22 | 2,000 |
| 09:57 AM | $147.31 | Down $ -0.13 | $147.52 | $147.31 | 6,200 |
| 09:56 AM | $147.44 | Down $ -0.09 | $147.55 | $147.39 | 1,700 |
| 09:55 AM | $147.53 | Down $ -0.40 | $147.94 | $147.53 | 2,300 |
| 09:54 AM | $147.93 | Up $0.08 | $147.96 | $147.70 | 3,800 |
| 09:53 AM | $147.85 | Up $0.20 | $147.87 | $147.59 | 5,900 |
| 09:52 AM | $147.65 | Down $ -0.08 | $147.67 | $147.50 | 4,200 |
| 09:51 AM | $147.73 | Down $ -0.23 | $147.99 | $147.73 | 1,700 |
| 09:50 AM | $147.96 | Up $0.18 | $148.01 | $147.73 | 1,800 |
| 09:49 AM | $147.78 | Up $0.06 | $147.86 | $147.78 | 800 |
| 09:48 AM | $147.72 | Up $0.15 | $147.72 | $147.58 | 800 |
| 09:47 AM | $147.57 | Up $0.23 | $147.57 | $147.33 | 2,000 |
| 09:46 AM | $147.34 | Up $0.01 | $147.34 | $147.26 | 300 |
| 09:45 AM | $147.33 | Down $ -0.17 | $147.60 | $147.24 | 2,800 |
| 09:44 AM | $147.50 | Up $0.06 | $147.50 | $147.41 | 900 |
| 09:43 AM | $147.44 | Up $0.11 | $147.48 | $147.37 | 1,300 |
| 09:42 AM | $147.33 | Down $ -0.17 | $147.40 | $147.19 | 1,000 |
| 09:41 AM | $147.50 | Up $0.14 | $147.56 | $147.27 | 2,100 |
| 09:40 AM | $147.36 | Up $0.00 | $147.50 | $147.34 | 2,800 |
| 09:39 AM | $147.36 | Up $0.07 | $147.41 | $147.11 | 2,400 |
| 09:38 AM | $147.30 | Up $0.29 | $147.38 | $147.08 | 3,700 |
| 09:37 AM | $147.00 | Down $ -0.08 | $147.14 | $146.94 | 5,100 |
| 09:36 AM | $147.08 | Up $0.25 | $147.08 | $146.85 | 4,700 |
| 09:35 AM | $146.83 | Down $ -0.31 | $147.19 | $146.83 | 2,400 |
| 09:34 AM | $147.14 | Down $ -0.09 | $147.40 | $147.04 | 2,800 |
| 09:33 AM | $147.23 | Down $ -0.17 | $147.37 | $147.10 | 3,300 |
| 09:32 AM | $147.40 | Down $ -0.61 | $148.05 | $147.34 | 2,400 |
| 09:31 AM | $148.01 | Down $ -0.39 | $148.32 | $147.93 | 5,400 |
| 09:30 AM | $148.40 | Up $2.03 | $148.40 | $147.76 | 13,500 |
| Previous close | $146.37 | ||||
Graphs are not available, please refer to the detailed table
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $148.84 | $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 | $160.88 | $164.32 | $160.88 | 1,154,800 |
| 05-05-2025 | $157.89 | $156.66 | $158.13 | $156.29 | 405,400 |
| 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 |
| 30-04-2025 | $162.03 | $160.72 | $162.11 | $160.58 | 986,600 |
| 29-04-2025 | $160.99 | $161.15 | $162.20 | $160.68 | 621,700 |
| 28-04-2025 | $164.50 | $162.26 | $164.56 | $162.00 | 391,100 |
| 25-04-2025 | $164.47 | $163.61 | $164.66 | $163.10 | 511,300 |
| 24-04-2025 | $165.79 | $165.85 | $166.66 | $164.95 | 475,400 |
| 23-04-2025 | $164.26 | $163.77 | $165.40 | $163.44 | 636,300 |
| 22-04-2025 | $167.49 | $170.05 | $170.45 | $166.33 | 1,005,200 |
| 21-04-2025 | $170.85 | $170.27 | $171.04 | $167.96 | 608,300 |
| 17-04-2025 | $168.38 | $167.62 | $169.37 | $167.39 | 555,000 |
| 16-04-2025 | $170.05 | $171.01 | $171.36 | $168.70 | 576,700 |
| 15-04-2025 | $168.38 | $166.85 | $168.82 | $166.35 | 628,500 |
| 14-04-2025 | $164.26 | $162.75 | $165.37 | $162.74 | 536,700 |
| 11-04-2025 | $163.42 | $162.39 | $164.36 | $162.21 | 844,400 |
| 10-04-2025 | $156.03 | $154.99 | $158.64 | $153.79 | 1,470,700 |
| 09-04-2025 | $149.29 | $147.61 | $151.00 | $145.55 | 1,173,300 |
| 08-04-2025 | $142.70 | $145.67 | $146.74 | $141.19 | 1,106,400 |
| 07-04-2025 | $141.89 | $143.06 | $143.96 | $138.00 | 1,201,600 |
| 04-04-2025 | $141.46 | $142.71 | $144.33 | $140.68 | 1,459,400 |
| 03-04-2025 | $152.81 | $155.03 | $155.72 | $152.10 | 527,500 |
Graphs are not available, please refer to the detailed table