Quotes and Market Data
Find a quote
AGNICO EAGLE MINES LIMITED
119.88 Up 0.87 (0.73 %)
Delayed : 2024/10/21 16:18:54
- Previous close $119.01
- Opening $120.45
- Price Ask $119.70
- Price Bid $119.70
- Size Bid 2
- Size Ask 6
- Today High $121.43
- Today Low $119.34
- 52 Weeks High $121.43
- 52 Weeks Low $60.17
- Volume 1,114,000
Fundamentals
- P/E Ratio : 74.57
- Earnings/Share : 5.90
- Dividends/Share : $0.40
- Current Div. Yield : 1.81
- Market Cap (M) : 60,063.54
- Shares Out (M) : 501.03
- Exchange : XTSE
- Ex Dividend Date : 2024/11/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $119.88 | Down $ -0.02 | $119.88 | $119.88 | 161,400 |
| 03:59 PM | $119.90 | Up $0.08 | $119.90 | $119.80 | 18,800 |
| 03:58 PM | $119.82 | Up $0.00 | $119.86 | $119.77 | 10,500 |
| 03:57 PM | $119.82 | Up $0.05 | $119.82 | $119.76 | 5,500 |
| 03:56 PM | $119.77 | Down $ -0.08 | $119.88 | $119.75 | 6,700 |
| 03:55 PM | $119.85 | Down $ -0.08 | $119.91 | $119.80 | 6,800 |
| 03:54 PM | $119.93 | Down $ -0.13 | $120.04 | $119.92 | 3,500 |
| 03:53 PM | $120.06 | Up $0.05 | $120.06 | $119.97 | 5,200 |
| 03:52 PM | $120.01 | Up $0.04 | $120.06 | $119.98 | 5,500 |
| 03:51 PM | $119.97 | Down $ -0.05 | $120.02 | $119.97 | 3,400 |
| 03:50 PM | $120.02 | Up $0.02 | $120.15 | $119.94 | 8,600 |
| 03:49 PM | $120.00 | Up $0.01 | $120.04 | $119.96 | 6,400 |
| 03:48 PM | $119.99 | Down $ -0.02 | $120.04 | $119.99 | 2,800 |
| 03:47 PM | $120.01 | Up $0.00 | $120.02 | $119.96 | 4,800 |
| 03:46 PM | $120.01 | Up $0.02 | $120.02 | $119.96 | 4,000 |
| 03:45 PM | $119.99 | Up $0.08 | $120.02 | $119.89 | 6,300 |
| 03:44 PM | $119.91 | Down $ -0.02 | $119.93 | $119.91 | 1,700 |
| 03:43 PM | $119.93 | Up $0.16 | $119.93 | $119.80 | 1,300 |
| 03:42 PM | $119.77 | Up $0.01 | $119.78 | $119.74 | 3,400 |
| 03:41 PM | $119.76 | Up $0.01 | $119.77 | $119.76 | 900 |
| 03:40 PM | $119.75 | Up $0.04 | $119.75 | $119.73 | 900 |
| 03:39 PM | $119.71 | Down $ -0.11 | $119.84 | $119.71 | 2,500 |
| 03:38 PM | $119.82 | Up $0.00 | $119.84 | $119.82 | 600 |
| 03:37 PM | $119.82 | Up $0.03 | $119.84 | $119.79 | 800 |
| 03:36 PM | $119.79 | Down $ -0.07 | $119.92 | $119.77 | 2,700 |
| 03:35 PM | $119.86 | Up $0.12 | $119.86 | $119.77 | 1,300 |
| 03:34 PM | $119.74 | Down $ -0.01 | $119.75 | $119.73 | 900 |
| 03:33 PM | $119.75 | Up $0.04 | $119.75 | $119.72 | 400 |
| 03:32 PM | $119.71 | Up $0.01 | $119.74 | $119.67 | 2,400 |
| 03:31 PM | $119.70 | Up $0.03 | $119.70 | $119.65 | 1,100 |
| 03:30 PM | $119.67 | Up $0.00 | $119.71 | $119.65 | 1,400 |
| 03:29 PM | $119.67 | Up $0.05 | $119.67 | $119.63 | 800 |
| 03:28 PM | $119.62 | Up $0.05 | $119.62 | $119.55 | 800 |
| 03:27 PM | $119.57 | Down $ -0.02 | $119.57 | $119.55 | 700 |
| 03:26 PM | $119.59 | Up $0.00 | $119.60 | $119.56 | 1,400 |
| 03:25 PM | $119.59 | Down $ -0.01 | $119.60 | $119.57 | 1,800 |
| 03:24 PM | $119.60 | Up $0.05 | $119.62 | $119.57 | 1,200 |
| 03:23 PM | $119.55 | Up $0.05 | $119.55 | $119.52 | 800 |
| 03:22 PM | $119.50 | Down $ -0.09 | $119.57 | $119.50 | 1,600 |
| 03:21 PM | $119.59 | Down $ -0.01 | $119.59 | $119.55 | 1,000 |
| 03:20 PM | $119.60 | Up $0.01 | $119.61 | $119.60 | 600 |
| 03:19 PM | $119.59 | Up $0.05 | $119.59 | $119.56 | 800 |
| 03:18 PM | $119.54 | Down $ -0.07 | $119.59 | $119.54 | 500 |
| 03:17 PM | $119.61 | Up $0.06 | $119.67 | $119.57 | 3,200 |
| 03:16 PM | $119.55 | Up $0.06 | $119.55 | $119.50 | 800 |
| 03:15 PM | $119.49 | Up $0.00 | $119.50 | $119.49 | 400 |
| 03:14 PM | $119.49 | Up $0.09 | $119.49 | $119.42 | 400 |
| 03:13 PM | $119.40 | Up $0.00 | $119.44 | $119.40 | 1,100 |
| 03:12 PM | $119.40 | Down $ -0.07 | $119.45 | $119.40 | 1,400 |
| 03:11 PM | $119.47 | Up $0.00 | $119.47 | $119.44 | 700 |
| 03:10 PM | $119.47 | Down $ -0.02 | $119.51 | $119.46 | 800 |
| 03:09 PM | $119.49 | Down $ -0.04 | $119.52 | $119.49 | 800 |
| 03:08 PM | $119.53 | Up $0.10 | $119.55 | $119.43 | 3,100 |
| 03:07 PM | $119.43 | Down $ -0.04 | $119.51 | $119.43 | 1,200 |
| 03:06 PM | $119.48 | Up $0.13 | $119.48 | $119.37 | 1,600 |
| 03:05 PM | $119.35 | Down $ -0.15 | $119.47 | $119.34 | 2,300 |
| 03:04 PM | $119.50 | Up $0.13 | $119.50 | $119.41 | 800 |
| 03:03 PM | $119.37 | Down $ -0.08 | $119.40 | $119.37 | 800 |
| 03:02 PM | $119.45 | Down $ -0.05 | $119.51 | $119.45 | 3,100 |
| 03:01 PM | $119.50 | Down $ -0.10 | $119.60 | $119.50 | 1,800 |
| 03:00 PM | $119.60 | Up $0.03 | $119.62 | $119.59 | 1,000 |
| 02:59 PM | $119.57 | Up $0.01 | $119.57 | $119.54 | 1,400 |
| 02:58 PM | $119.56 | Down $ -0.06 | $119.61 | $119.56 | 900 |
| 02:57 PM | $119.62 | Up $0.00 | $119.63 | $119.62 | 300 |
| 02:56 PM | $119.62 | Down $ -0.02 | $119.64 | $119.61 | 1,100 |
| 02:55 PM | $119.64 | Down $ -0.01 | $119.69 | $119.64 | 1,200 |
| 02:54 PM | $119.65 | Down $ -0.01 | $119.67 | $119.65 | 600 |
| 02:53 PM | $119.66 | Down $ -0.01 | $119.67 | $119.66 | 700 |
| 02:52 PM | $119.67 | Up $0.01 | $119.67 | $119.66 | 500 |
| 02:51 PM | $119.66 | Down $ -0.02 | $119.69 | $119.66 | 1,000 |
| 02:50 PM | $119.68 | Down $ -0.02 | $119.68 | $119.68 | 100 |
| 02:49 PM | $119.70 | Up $0.01 | $119.72 | $119.70 | 1,700 |
| 02:48 PM | $119.69 | Up $0.05 | $119.69 | $119.69 | 200 |
| 02:47 PM | $119.64 | Up $0.06 | $119.64 | $119.59 | 1,600 |
| 02:46 PM | $119.58 | Down $ -0.01 | $119.58 | $119.58 | 200 |
| 02:45 PM | $119.59 | Up $0.01 | $119.59 | $119.56 | 1,800 |
| 02:44 PM | $119.58 | Up $0.00 | $119.58 | $119.53 | 900 |
| 02:43 PM | $119.58 | Down $ -0.13 | $119.69 | $119.55 | 5,600 |
| 02:41 PM | $119.71 | Up $0.01 | $119.71 | $119.71 | 300 |
| 02:41 PM | $119.71 | Up $0.00 | $119.71 | $119.71 | 0 |
| 02:40 PM | $119.70 | Up $0.03 | $119.72 | $119.69 | 3,300 |
| 02:39 PM | $119.67 | Down $ -0.14 | $119.79 | $119.67 | 2,900 |
| 02:38 PM | $119.81 | Down $ -0.04 | $119.86 | $119.81 | 1,200 |
| 02:37 PM | $119.85 | Down $ -0.08 | $119.90 | $119.85 | 1,100 |
| 02:35 PM | $119.93 | Down $ -0.05 | $120.00 | $119.93 | 2,300 |
| 02:35 PM | $119.93 | Up $0.00 | $120.00 | $119.93 | 0 |
| 02:34 PM | $119.98 | Up $0.01 | $119.98 | $119.95 | 1,300 |
| 02:33 PM | $119.97 | Up $0.05 | $119.98 | $119.94 | 1,000 |
| 02:32 PM | $119.92 | Up $0.06 | $119.92 | $119.89 | 500 |
| 02:31 PM | $119.86 | Down $ -0.01 | $119.91 | $119.86 | 2,100 |
| 02:30 PM | $119.87 | Down $ -0.01 | $119.88 | $119.87 | 400 |
| 02:29 PM | $119.88 | Down $ -0.02 | $119.90 | $119.88 | 600 |
| 02:28 PM | $119.90 | Up $0.01 | $119.90 | $119.90 | 100 |
| 02:27 PM | $119.89 | Down $ -0.03 | $119.93 | $119.88 | 1,200 |
| 02:26 PM | $119.92 | Up $0.00 | $119.97 | $119.92 | 1,100 |
| 02:25 PM | $119.92 | Down $ -0.03 | $119.93 | $119.90 | 1,600 |
| 02:24 PM | $119.95 | Up $0.06 | $119.95 | $119.84 | 2,200 |
| 02:23 PM | $119.89 | Up $0.02 | $119.89 | $119.88 | 700 |
| 02:22 PM | $119.87 | Down $ -0.03 | $119.89 | $119.87 | 2,000 |
| 02:21 PM | $119.90 | Down $ -0.02 | $119.94 | $119.90 | 1,600 |
| 02:20 PM | $119.92 | Down $ -0.03 | $119.95 | $119.92 | 1,300 |
| 02:19 PM | $119.95 | Up $0.10 | $119.95 | $119.87 | 1,800 |
| 02:18 PM | $119.85 | Up $0.05 | $119.85 | $119.80 | 800 |
| 02:17 PM | $119.80 | Down $ -0.03 | $119.82 | $119.78 | 1,400 |
| 02:16 PM | $119.84 | Up $0.00 | $119.86 | $119.84 | 200 |
| 02:15 PM | $119.83 | Up $0.05 | $119.83 | $119.77 | 1,300 |
| 02:14 PM | $119.78 | Down $ -0.02 | $119.82 | $119.78 | 1,000 |
| 02:13 PM | $119.80 | Down $ -0.03 | $119.81 | $119.78 | 1,100 |
| 02:12 PM | $119.83 | Up $0.03 | $119.85 | $119.80 | 1,600 |
| 02:11 PM | $119.80 | Up $0.04 | $119.81 | $119.78 | 800 |
| 02:10 PM | $119.76 | Up $0.01 | $119.80 | $119.69 | 2,700 |
| 02:09 PM | $119.75 | Down $ -0.01 | $119.80 | $119.75 | 1,400 |
| 02:08 PM | $119.76 | Up $0.12 | $119.76 | $119.63 | 2,000 |
| 02:07 PM | $119.64 | Down $ -0.11 | $119.73 | $119.63 | 2,100 |
| 02:06 PM | $119.75 | Down $ -0.08 | $119.84 | $119.75 | 1,000 |
| 02:05 PM | $119.83 | Down $ -0.23 | $120.05 | $119.79 | 3,600 |
| 02:03 PM | $120.06 | Up $0.03 | $120.10 | $120.06 | 800 |
| 02:03 PM | $120.06 | Up $0.00 | $120.10 | $120.06 | 0 |
| 02:02 PM | $120.03 | Down $ -0.07 | $120.11 | $120.03 | 900 |
| 02:01 PM | $120.10 | Down $ -0.06 | $120.17 | $120.10 | 1,000 |
| 02:00 PM | $120.16 | Down $ -0.02 | $120.16 | $120.14 | 1,400 |
| 01:59 PM | $120.18 | Up $0.00 | $120.20 | $120.15 | 4,500 |
| 01:58 PM | $120.18 | Down $ -0.03 | $120.19 | $120.18 | 1,000 |
| 01:57 PM | $120.21 | Down $ -0.04 | $120.24 | $120.20 | 1,800 |
| 01:56 PM | $120.25 | Up $0.02 | $120.25 | $120.22 | 1,700 |
| 01:55 PM | $120.23 | Up $0.01 | $120.23 | $120.21 | 900 |
| 01:54 PM | $120.22 | Down $ -0.04 | $120.25 | $120.22 | 1,400 |
| 01:53 PM | $120.26 | Up $0.01 | $120.29 | $120.26 | 2,200 |
| 01:52 PM | $120.25 | Down $ -0.06 | $120.29 | $120.23 | 2,200 |
| 01:51 PM | $120.31 | Up $0.02 | $120.31 | $120.25 | 2,200 |
| 01:50 PM | $120.29 | Down $ -0.03 | $120.31 | $120.28 | 1,200 |
| 01:49 PM | $120.32 | Down $ -0.09 | $120.38 | $120.32 | 1,100 |
| 01:48 PM | $120.41 | Up $0.12 | $120.41 | $120.32 | 1,900 |
| 01:47 PM | $120.29 | Down $ -0.03 | $120.32 | $120.29 | 1,400 |
| 01:46 PM | $120.32 | Down $ -0.03 | $120.37 | $120.32 | 1,700 |
| 01:45 PM | $120.35 | Up $0.05 | $120.35 | $120.27 | 700 |
| 01:44 PM | $120.30 | Up $0.01 | $120.31 | $120.29 | 700 |
| 01:43 PM | $120.29 | Down $ -0.10 | $120.37 | $120.26 | 4,500 |
| 01:42 PM | $120.39 | Down $ -0.03 | $120.41 | $120.36 | 6,700 |
| 01:41 PM | $120.42 | Down $ -0.03 | $120.42 | $120.42 | 100 |
| 01:40 PM | $120.45 | Down $ -0.05 | $120.48 | $120.43 | 1,200 |
| 01:39 PM | $120.50 | Up $0.03 | $120.51 | $120.47 | 900 |
| 01:38 PM | $120.47 | Up $0.06 | $120.47 | $120.43 | 2,100 |
| 01:37 PM | $120.41 | Up $0.04 | $120.43 | $120.37 | 1,600 |
| 01:36 PM | $120.37 | Down $ -0.05 | $120.41 | $120.37 | 2,100 |
| 01:35 PM | $120.42 | Down $ -0.02 | $120.48 | $120.42 | 2,100 |
| 01:34 PM | $120.44 | Up $0.01 | $120.44 | $120.41 | 1,900 |
| 01:33 PM | $120.43 | Up $0.06 | $120.43 | $120.40 | 1,000 |
| 01:32 PM | $120.37 | Down $ -0.10 | $120.46 | $120.37 | 2,200 |
| 01:31 PM | $120.47 | Up $0.01 | $120.50 | $120.45 | 4,200 |
| 01:30 PM | $120.46 | Down $ -0.08 | $120.49 | $120.46 | 700 |
| 01:29 PM | $120.54 | Down $ -0.16 | $120.70 | $120.54 | 3,200 |
| 01:28 PM | $120.70 | Up $0.03 | $120.73 | $120.70 | 1,700 |
| 01:27 PM | $120.67 | Up $0.00 | $120.68 | $120.66 | 1,200 |
| 01:26 PM | $120.67 | Up $0.10 | $120.67 | $120.62 | 2,200 |
| 01:25 PM | $120.57 | Down $ -0.03 | $120.60 | $120.54 | 2,100 |
| 01:24 PM | $120.60 | Up $0.03 | $120.60 | $120.57 | 2,100 |
| 01:23 PM | $120.57 | Up $0.06 | $120.57 | $120.53 | 1,700 |
| 01:22 PM | $120.51 | Down $ -0.01 | $120.51 | $120.51 | 200 |
| 01:21 PM | $120.52 | Up $0.00 | $120.57 | $120.52 | 2,900 |
| 01:20 PM | $120.52 | Up $0.05 | $120.52 | $120.48 | 1,500 |
| 01:19 PM | $120.47 | Down $ -0.03 | $120.51 | $120.47 | 1,600 |
| 01:18 PM | $120.50 | Down $ -0.04 | $120.50 | $120.50 | 500 |
| 01:17 PM | $120.54 | Up $0.00 | $120.54 | $120.49 | 2,900 |
| 01:16 PM | $120.54 | Up $0.05 | $120.57 | $120.51 | 8,400 |
| 01:15 PM | $120.49 | Down $ -0.01 | $120.53 | $120.49 | 800 |
| 01:14 PM | $120.50 | Up $0.06 | $120.50 | $120.45 | 2,100 |
| 01:13 PM | $120.44 | Up $0.00 | $120.46 | $120.44 | 200 |
| 01:12 PM | $120.44 | Up $0.04 | $120.44 | $120.41 | 1,600 |
| 01:11 PM | $120.40 | Up $0.02 | $120.40 | $120.39 | 1,200 |
| 01:10 PM | $120.38 | Down $ -0.03 | $120.42 | $120.38 | 900 |
| 01:09 PM | $120.41 | Up $0.04 | $120.41 | $120.35 | 1,800 |
| 01:08 PM | $120.37 | Up $0.00 | $120.38 | $120.35 | 2,400 |
| 01:07 PM | $120.37 | Down $ -0.02 | $120.37 | $120.36 | 400 |
| 01:06 PM | $120.39 | Up $0.05 | $120.39 | $120.33 | 2,900 |
| 01:05 PM | $120.34 | Down $ -0.01 | $120.34 | $120.33 | 200 |
| 01:04 PM | $120.35 | Down $ -0.03 | $120.36 | $120.33 | 700 |
| 01:03 PM | $120.38 | Down $ -0.07 | $120.44 | $120.38 | 1,000 |
| 01:02 PM | $120.45 | Down $ -0.02 | $120.48 | $120.44 | 1,000 |
| 01:01 PM | $120.47 | Up $0.04 | $120.49 | $120.44 | 1,200 |
| 01:00 PM | $120.43 | Up $0.00 | $120.43 | $120.38 | 1,300 |
| 12:59 PM | $120.43 | Down $ -0.01 | $120.46 | $120.41 | 2,200 |
| 12:58 PM | $120.44 | Up $0.10 | $120.52 | $120.38 | 5,500 |
| 12:57 PM | $120.34 | Down $ -0.09 | $120.42 | $120.34 | 1,400 |
| 12:56 PM | $120.43 | Up $0.07 | $120.46 | $120.38 | 3,100 |
| 12:55 PM | $120.36 | Down $ -0.01 | $120.37 | $120.35 | 1,100 |
| 12:54 PM | $120.37 | Up $0.01 | $120.39 | $120.36 | 1,500 |
| 12:53 PM | $120.36 | Up $0.07 | $120.37 | $120.34 | 900 |
| 12:52 PM | $120.29 | Down $ -0.02 | $120.33 | $120.29 | 800 |
| 12:51 PM | $120.31 | Up $0.04 | $120.31 | $120.25 | 2,500 |
| 12:50 PM | $120.27 | Up $0.03 | $120.29 | $120.23 | 3,600 |
| 12:49 PM | $120.24 | Up $0.01 | $120.28 | $120.23 | 1,900 |
| 12:48 PM | $120.23 | Down $ -0.02 | $120.23 | $120.20 | 500 |
| 12:47 PM | $120.25 | Up $0.01 | $120.28 | $120.24 | 1,700 |
| 12:46 PM | $120.24 | Down $ -0.02 | $120.28 | $120.24 | 1,200 |
| 12:45 PM | $120.26 | Up $0.00 | $120.26 | $120.26 | 700 |
| 12:44 PM | $120.26 | Down $ -0.01 | $120.28 | $120.25 | 1,100 |
| 12:43 PM | $120.27 | Up $0.03 | $120.28 | $120.26 | 1,400 |
| 12:42 PM | $120.24 | Down $ -0.04 | $120.26 | $120.23 | 1,200 |
| 12:41 PM | $120.28 | Down $ -0.02 | $120.31 | $120.28 | 400 |
| 12:40 PM | $120.30 | Up $0.05 | $120.30 | $120.27 | 1,100 |
| 12:39 PM | $120.25 | Down $ -0.06 | $120.30 | $120.25 | 600 |
| 12:38 PM | $120.31 | Up $0.05 | $120.34 | $120.28 | 3,900 |
| 12:37 PM | $120.26 | Up $0.01 | $120.30 | $120.26 | 1,700 |
| 12:36 PM | $120.25 | Down $ -0.05 | $120.30 | $120.21 | 2,600 |
| 12:35 PM | $120.30 | Down $ -0.02 | $120.35 | $120.30 | 1,800 |
| 12:34 PM | $120.32 | Up $0.03 | $120.36 | $120.32 | 1,600 |
| 12:33 PM | $120.29 | Down $ -0.09 | $120.36 | $120.29 | 1,100 |
| 12:32 PM | $120.38 | Up $0.07 | $120.38 | $120.36 | 300 |
| 12:31 PM | $120.31 | Up $0.02 | $120.33 | $120.28 | 2,800 |
| 12:30 PM | $120.29 | Up $0.01 | $120.29 | $120.23 | 2,600 |
| 12:29 PM | $120.28 | Up $0.03 | $120.30 | $120.26 | 2,000 |
| 12:28 PM | $120.25 | Up $0.11 | $120.25 | $120.19 | 2,400 |
| 12:27 PM | $120.14 | Down $ -0.11 | $120.24 | $120.14 | 2,500 |
| 12:25 PM | $120.25 | Down $ -0.03 | $120.31 | $120.25 | 3,200 |
| 12:25 PM | $120.25 | Up $0.00 | $120.31 | $120.25 | 0 |
| 12:24 PM | $120.28 | Up $0.00 | $120.28 | $120.27 | 600 |
| 12:23 PM | $120.28 | Up $0.10 | $120.28 | $120.22 | 600 |
| 12:22 PM | $120.18 | Up $0.07 | $120.18 | $120.14 | 2,700 |
| 12:21 PM | $120.11 | Down $ -0.10 | $120.20 | $120.11 | 3,200 |
| 12:20 PM | $120.21 | Down $ -0.04 | $120.26 | $120.19 | 3,300 |
| 12:19 PM | $120.25 | Up $0.05 | $120.25 | $120.25 | 1,100 |
| 12:18 PM | $120.20 | Up $0.02 | $120.25 | $120.15 | 3,200 |
| 12:17 PM | $120.18 | Up $0.03 | $120.18 | $120.17 | 1,500 |
| 12:16 PM | $120.15 | Up $0.00 | $120.15 | $120.09 | 3,000 |
| 12:15 PM | $120.15 | Down $ -0.01 | $120.21 | $120.15 | 1,500 |
| 12:14 PM | $120.16 | Up $0.01 | $120.18 | $120.14 | 3,200 |
| 12:13 PM | $120.15 | Down $ -0.09 | $120.20 | $120.15 | 2,400 |
| 12:12 PM | $120.24 | Down $ -0.09 | $120.31 | $120.24 | 1,800 |
| 12:11 PM | $120.33 | Up $0.02 | $120.34 | $120.32 | 800 |
| 12:10 PM | $120.31 | Down $ -0.01 | $120.38 | $120.31 | 2,600 |
| 12:09 PM | $120.32 | Up $0.11 | $120.34 | $120.24 | 2,800 |
| 12:08 PM | $120.21 | Up $0.05 | $120.21 | $120.17 | 1,500 |
| 12:07 PM | $120.16 | Down $ -0.01 | $120.16 | $120.15 | 500 |
| 12:06 PM | $120.17 | Down $ -0.03 | $120.20 | $120.17 | 1,700 |
| 12:05 PM | $120.20 | Up $0.06 | $120.22 | $120.18 | 900 |
| 12:04 PM | $120.14 | Down $ -0.06 | $120.18 | $120.13 | 1,100 |
| 12:03 PM | $120.20 | Down $ -0.04 | $120.24 | $120.16 | 4,400 |
| 12:02 PM | $120.24 | Up $0.00 | $120.24 | $120.24 | 100 |
| 12:01 PM | $120.24 | Up $0.08 | $120.25 | $120.14 | 2,500 |
| 12:00 PM | $120.16 | Up $0.06 | $120.16 | $120.08 | 700 |
| 11:59 AM | $120.10 | Down $ -0.02 | $120.11 | $120.07 | 2,100 |
| 11:58 AM | $120.12 | Down $ -0.08 | $120.22 | $120.11 | 5,600 |
| 11:57 AM | $120.20 | Up $0.00 | $120.21 | $120.20 | 400 |
| 11:56 AM | $120.20 | Down $ -0.02 | $120.26 | $120.18 | 2,600 |
| 11:55 AM | $120.22 | Up $0.04 | $120.22 | $120.18 | 600 |
| 11:54 AM | $120.18 | Up $0.05 | $120.19 | $120.10 | 2,900 |
| 11:53 AM | $120.13 | Down $ -0.04 | $120.16 | $120.13 | 1,600 |
| 11:52 AM | $120.17 | Up $0.04 | $120.17 | $120.12 | 800 |
| 11:51 AM | $120.13 | Up $0.01 | $120.14 | $120.10 | 1,100 |
| 11:50 AM | $120.12 | Up $0.02 | $120.17 | $120.12 | 2,100 |
| 11:49 AM | $120.10 | Down $ -0.09 | $120.18 | $120.10 | 1,800 |
| 11:48 AM | $120.19 | Up $0.05 | $120.19 | $120.14 | 300 |
| 11:47 AM | $120.14 | Down $ -0.11 | $120.21 | $120.13 | 2,400 |
| 11:46 AM | $120.25 | Up $0.10 | $120.25 | $120.17 | 1,700 |
| 11:45 AM | $120.15 | Up $0.03 | $120.15 | $120.13 | 1,200 |
| 11:44 AM | $120.12 | Down $ -0.02 | $120.15 | $120.11 | 2,200 |
| 11:43 AM | $120.14 | Up $0.04 | $120.14 | $120.11 | 1,100 |
| 11:42 AM | $120.10 | Up $0.02 | $120.10 | $120.04 | 1,200 |
| 11:41 AM | $120.08 | Down $ -0.05 | $120.10 | $120.04 | 1,000 |
| 11:40 AM | $120.13 | Down $ -0.10 | $120.24 | $120.10 | 6,300 |
| 11:39 AM | $120.23 | Up $0.06 | $120.23 | $120.19 | 2,600 |
| 11:38 AM | $120.17 | Up $0.05 | $120.17 | $120.12 | 1,100 |
| 11:37 AM | $120.12 | Down $ -0.08 | $120.19 | $120.12 | 2,000 |
| 11:36 AM | $120.20 | Up $0.03 | $120.26 | $120.12 | 5,700 |
| 11:35 AM | $120.17 | Down $ -0.01 | $120.23 | $120.11 | 4,300 |
| 11:34 AM | $120.18 | Up $0.08 | $120.18 | $120.13 | 1,700 |
| 11:33 AM | $120.10 | Up $0.05 | $120.17 | $120.07 | 18,200 |
| 11:32 AM | $120.05 | Down $ -0.02 | $120.09 | $120.03 | 5,300 |
| 11:31 AM | $120.07 | Up $0.10 | $120.08 | $119.96 | 2,700 |
| 11:30 AM | $119.97 | Up $0.02 | $119.97 | $119.97 | 100 |
| 11:29 AM | $119.95 | Up $0.01 | $119.97 | $119.91 | 1,400 |
| 11:28 AM | $119.94 | Down $ -0.04 | $119.97 | $119.94 | 1,700 |
| 11:27 AM | $119.98 | Down $ -0.01 | $120.00 | $119.94 | 2,000 |
| 11:26 AM | $119.99 | Up $0.14 | $119.99 | $119.82 | 3,700 |
| 11:25 AM | $119.85 | Down $ -0.01 | $119.87 | $119.84 | 1,700 |
| 11:24 AM | $119.86 | Up $0.05 | $119.92 | $119.84 | 2,000 |
| 11:23 AM | $119.82 | Up $0.14 | $119.82 | $119.71 | 1,800 |
| 11:22 AM | $119.67 | Down $ -0.15 | $119.78 | $119.67 | 500 |
| 11:21 AM | $119.82 | Down $ -0.03 | $119.82 | $119.77 | 700 |
| 11:20 AM | $119.85 | Down $ -0.06 | $119.95 | $119.81 | 3,600 |
| 11:19 AM | $119.91 | Down $ -0.14 | $120.05 | $119.91 | 1,700 |
| 11:18 AM | $120.05 | Up $0.06 | $120.09 | $120.03 | 3,300 |
| 11:17 AM | $119.99 | Up $0.01 | $119.99 | $119.96 | 1,300 |
| 11:16 AM | $119.98 | Down $ -0.10 | $120.05 | $119.97 | 1,700 |
| 11:15 AM | $120.08 | Down $ -0.06 | $120.14 | $120.05 | 1,200 |
| 11:14 AM | $120.14 | Down $ -0.03 | $120.21 | $120.10 | 4,800 |
| 11:13 AM | $120.17 | Up $0.24 | $120.17 | $119.96 | 7,800 |
| 11:12 AM | $119.93 | Up $0.29 | $119.93 | $119.72 | 1,200 |
| 11:11 AM | $119.64 | Down $ -0.09 | $119.71 | $119.64 | 1,400 |
| 11:10 AM | $119.73 | Down $ -0.08 | $119.83 | $119.61 | 4,000 |
| 11:09 AM | $119.81 | Up $0.01 | $119.83 | $119.79 | 800 |
| 11:08 AM | $119.80 | Up $0.00 | $119.80 | $119.64 | 1,800 |
| 11:07 AM | $119.80 | Down $ -0.09 | $119.88 | $119.80 | 2,300 |
| 11:06 AM | $119.89 | Down $ -0.07 | $119.94 | $119.89 | 1,100 |
| 11:05 AM | $119.96 | Down $ -0.16 | $120.08 | $119.94 | 1,500 |
| 11:04 AM | $120.12 | Up $0.02 | $120.16 | $120.06 | 2,500 |
| 11:03 AM | $120.10 | Up $0.14 | $120.11 | $120.00 | 3,200 |
| 11:02 AM | $119.96 | Down $ -0.10 | $120.04 | $119.94 | 4,100 |
| 11:01 AM | $120.06 | Up $0.05 | $120.13 | $120.05 | 2,800 |
| 11:00 AM | $120.01 | Up $0.01 | $120.02 | $119.98 | 2,700 |
| 10:59 AM | $120.00 | Down $ -0.03 | $120.06 | $120.00 | 2,600 |
| 10:58 AM | $120.03 | Down $ -0.02 | $120.11 | $120.02 | 3,600 |
| 10:57 AM | $120.05 | Up $0.16 | $120.07 | $119.99 | 3,300 |
| 10:56 AM | $119.89 | Down $ -0.02 | $119.94 | $119.89 | 600 |
| 10:55 AM | $119.91 | Up $0.06 | $119.91 | $119.83 | 1,100 |
| 10:54 AM | $119.85 | Down $ -0.13 | $119.95 | $119.83 | 1,600 |
| 10:53 AM | $119.98 | Up $0.02 | $120.02 | $119.90 | 2,900 |
| 10:52 AM | $119.96 | Up $0.04 | $119.98 | $119.91 | 2,800 |
| 10:51 AM | $119.92 | Up $0.11 | $119.92 | $119.91 | 200 |
| 10:50 AM | $119.81 | Up $0.04 | $119.87 | $119.79 | 1,100 |
| 10:49 AM | $119.77 | Down $ -0.18 | $119.88 | $119.77 | 1,000 |
| 10:48 AM | $119.95 | Down $ -0.08 | $120.04 | $119.92 | 1,500 |
| 10:47 AM | $120.03 | Down $ -0.01 | $120.09 | $120.03 | 1,500 |
| 10:46 AM | $120.04 | Up $0.07 | $120.04 | $119.93 | 2,900 |
| 10:45 AM | $119.97 | Down $ -0.09 | $120.09 | $119.93 | 1,800 |
| 10:44 AM | $120.06 | Up $0.11 | $120.06 | $119.98 | 700 |
| 10:43 AM | $119.95 | Down $ -0.07 | $120.00 | $119.91 | 2,700 |
| 10:42 AM | $120.02 | Down $ -0.12 | $120.17 | $120.02 | 2,900 |
| 10:41 AM | $120.14 | Down $ -0.07 | $120.24 | $120.09 | 3,300 |
| 10:40 AM | $120.21 | Up $0.05 | $120.21 | $120.13 | 2,900 |
| 10:39 AM | $120.16 | Down $ -0.03 | $120.23 | $120.16 | 2,300 |
| 10:38 AM | $120.19 | Down $ -0.05 | $120.21 | $120.14 | 2,300 |
| 10:37 AM | $120.24 | Up $0.08 | $120.24 | $120.15 | 1,200 |
| 10:36 AM | $120.16 | Up $0.11 | $120.16 | $119.99 | 1,300 |
| 10:35 AM | $120.05 | Down $ -0.20 | $120.18 | $119.98 | 3,300 |
| 10:34 AM | $120.25 | Down $ -0.09 | $120.34 | $120.22 | 3,500 |
| 10:33 AM | $120.34 | Down $ -0.09 | $120.57 | $120.33 | 2,500 |
| 10:32 AM | $120.43 | Up $0.03 | $120.45 | $120.33 | 3,000 |
| 10:31 AM | $120.40 | Up $0.01 | $120.43 | $120.33 | 1,100 |
| 10:30 AM | $120.39 | Down $ -0.03 | $120.50 | $120.38 | 1,600 |
| 10:29 AM | $120.42 | Up $0.11 | $120.48 | $120.34 | 1,100 |
| 10:28 AM | $120.31 | Down $ -0.16 | $120.45 | $120.24 | 2,500 |
| 10:27 AM | $120.47 | Down $ -0.14 | $120.63 | $120.47 | 3,000 |
| 10:26 AM | $120.62 | Up $0.09 | $120.62 | $120.51 | 1,000 |
| 10:25 AM | $120.52 | Down $ -0.06 | $120.59 | $120.52 | 1,700 |
| 10:24 AM | $120.58 | Down $ -0.06 | $120.64 | $120.55 | 1,200 |
| 10:23 AM | $120.64 | Down $ -0.08 | $120.71 | $120.64 | 3,400 |
| 10:22 AM | $120.73 | Down $ -0.22 | $120.92 | $120.64 | 3,300 |
| 10:21 AM | $120.94 | Down $ -0.02 | $120.99 | $120.94 | 600 |
| 10:20 AM | $120.96 | Up $0.17 | $120.96 | $120.83 | 2,300 |
| 10:19 AM | $120.79 | Up $0.03 | $120.79 | $120.73 | 2,000 |
| 10:18 AM | $120.76 | Down $ -0.19 | $120.91 | $120.69 | 6,700 |
| 10:17 AM | $120.95 | Down $ -0.03 | $120.97 | $120.88 | 1,300 |
| 10:16 AM | $120.98 | Down $ -0.11 | $121.07 | $120.92 | 2,900 |
| 10:15 AM | $121.09 | Up $0.08 | $121.09 | $121.05 | 1,400 |
| 10:14 AM | $121.01 | Up $0.04 | $121.04 | $120.92 | 1,600 |
| 10:13 AM | $120.97 | Down $ -0.08 | $121.10 | $120.93 | 3,000 |
| 10:12 AM | $121.05 | Up $0.10 | $121.09 | $120.97 | 1,500 |
| 10:11 AM | $120.95 | Down $ -0.15 | $121.08 | $120.93 | 3,900 |
| 10:10 AM | $121.10 | Up $0.11 | $121.12 | $120.96 | 5,500 |
| 10:09 AM | $120.99 | Up $0.10 | $121.01 | $120.91 | 1,800 |
| 10:08 AM | $120.89 | Down $ -0.11 | $121.03 | $120.89 | 4,900 |
| 10:07 AM | $121.00 | Down $ -0.30 | $121.31 | $121.00 | 5,600 |
| 10:06 AM | $121.30 | Up $0.19 | $121.30 | $121.23 | 3,900 |
| 10:05 AM | $121.11 | Up $0.03 | $121.15 | $121.06 | 4,200 |
| 10:04 AM | $121.08 | Up $0.07 | $121.13 | $121.02 | 3,700 |
| 10:03 AM | $121.01 | Up $0.31 | $121.04 | $120.63 | 6,200 |
| 10:02 AM | $120.70 | Up $0.07 | $120.72 | $120.60 | 4,000 |
| 10:01 AM | $120.63 | Up $0.24 | $120.63 | $120.39 | 1,500 |
| 10:00 AM | $120.39 | Down $ -0.48 | $120.86 | $120.39 | 7,500 |
| 09:59 AM | $120.87 | Up $0.03 | $120.95 | $120.79 | 2,400 |
| 09:58 AM | $120.84 | Up $0.07 | $120.84 | $120.75 | 600 |
| 09:57 AM | $120.77 | Down $ -0.08 | $120.83 | $120.77 | 1,800 |
| 09:56 AM | $120.85 | Down $ -0.14 | $121.01 | $120.85 | 1,000 |
| 09:55 AM | $120.99 | Up $0.11 | $120.99 | $120.82 | 1,500 |
| 09:54 AM | $120.88 | Up $0.03 | $120.88 | $120.70 | 4,800 |
| 09:53 AM | $120.85 | Up $0.03 | $120.85 | $120.71 | 2,100 |
| 09:52 AM | $120.82 | Up $0.26 | $120.82 | $120.57 | 4,600 |
| 09:51 AM | $120.56 | Up $0.17 | $120.56 | $120.37 | 2,500 |
| 09:50 AM | $120.39 | Up $0.23 | $120.39 | $120.12 | 2,200 |
| 09:49 AM | $120.15 | Down $ -0.39 | $120.52 | $120.15 | 4,700 |
| 09:48 AM | $120.54 | Up $0.06 | $120.67 | $120.49 | 2,000 |
| 09:47 AM | $120.48 | Down $ -0.01 | $120.49 | $120.41 | 1,800 |
| 09:46 AM | $120.49 | Down $ -0.20 | $120.67 | $120.49 | 1,500 |
| 09:45 AM | $120.69 | Down $ -0.01 | $120.69 | $120.51 | 2,500 |
| 09:44 AM | $120.70 | Up $0.03 | $120.81 | $120.62 | 6,600 |
| 09:43 AM | $120.67 | Up $0.05 | $120.72 | $120.54 | 7,400 |
| 09:42 AM | $120.62 | Up $0.13 | $120.62 | $120.37 | 3,200 |
| 09:41 AM | $120.49 | Down $ -0.11 | $120.59 | $120.40 | 11,500 |
| 09:40 AM | $120.60 | Down $ -0.28 | $120.88 | $120.60 | 7,000 |
| 09:39 AM | $120.88 | Up $0.04 | $120.98 | $120.82 | 1,600 |
| 09:38 AM | $120.84 | Down $ -0.11 | $121.02 | $120.84 | 3,700 |
| 09:37 AM | $120.95 | Down $ -0.20 | $121.31 | $120.93 | 8,800 |
| 09:36 AM | $121.15 | Up $0.05 | $121.25 | $120.94 | 6,100 |
| 09:35 AM | $121.10 | Up $0.13 | $121.43 | $120.95 | 12,600 |
| 09:34 AM | $120.97 | Up $0.34 | $120.99 | $120.65 | 10,600 |
| 09:33 AM | $120.63 | Down $ -0.01 | $120.74 | $120.50 | 9,400 |
| 09:32 AM | $120.64 | Down $ -0.12 | $121.00 | $120.64 | 7,800 |
| 09:31 AM | $120.76 | Up $0.20 | $120.76 | $120.43 | 4,100 |
| 09:30 AM | $120.56 | Up $1.55 | $120.86 | $120.29 | 37,800 |
| Previous close | $119.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-10-2024 | $119.88 | $120.08 | $120.73 | $119.34 | 616,700 |
| 18-10-2024 | $119.01 | $118.59 | $119.64 | $118.59 | 598,100 |
| 17-10-2024 | $113.45 | $114.45 | $114.48 | $113.25 | 459,700 |
| 16-10-2024 | $113.07 | $113.20 | $114.40 | $112.90 | 533,500 |
| 15-10-2024 | $113.22 | $112.13 | $113.25 | $112.03 | 577,800 |
| 11-10-2024 | $109.33 | $109.87 | $109.95 | $109.26 | 420,400 |
| 10-10-2024 | $109.22 | $107.91 | $109.31 | $107.90 | 627,600 |
| 09-10-2024 | $107.19 | $106.05 | $107.28 | $105.84 | 363,800 |
| 08-10-2024 | $106.71 | $106.29 | $106.77 | $105.97 | 765,800 |
| 07-10-2024 | $106.56 | $105.93 | $106.77 | $105.76 | 470,800 |
| 04-10-2024 | $106.97 | $107.46 | $107.48 | $106.70 | 458,000 |
| 03-10-2024 | $108.40 | $107.85 | $108.62 | $107.78 | 338,100 |
| 02-10-2024 | $110.18 | $109.87 | $110.24 | $109.49 | 457,000 |
| 01-10-2024 | $110.40 | $109.14 | $110.43 | $108.91 | 577,600 |
| 30-09-2024 | $108.95 | $108.36 | $109.17 | $107.91 | 1,380,300 |
| 27-09-2024 | $110.63 | $110.97 | $111.15 | $110.39 | 622,400 |
| 26-09-2024 | $113.31 | $113.68 | $113.83 | $112.83 | 765,000 |
| 25-09-2024 | $113.67 | $113.80 | $113.91 | $113.32 | 774,700 |
| 24-09-2024 | $112.88 | $112.81 | $113.64 | $112.60 | 586,600 |
| 23-09-2024 | $111.64 | $112.69 | $112.79 | $111.57 | 367,400 |
| 20-09-2024 | $112.72 | $113.09 | $113.33 | $112.15 | 1,684,500 |
| 19-09-2024 | $110.94 | $110.89 | $111.02 | $110.09 | 597,200 |
| 18-09-2024 | $110.78 | $111.51 | $114.76 | $110.66 | 886,900 |
| 17-09-2024 | $111.91 | $111.87 | $112.22 | $111.54 | 1,190,300 |
| 16-09-2024 | $112.19 | $111.28 | $112.37 | $111.08 | 1,166,000 |
| 13-09-2024 | $113.07 | $113.71 | $113.95 | $112.91 | 790,300 |
| 12-09-2024 | $111.24 | $110.97 | $111.44 | $110.73 | 1,063,100 |
| 11-09-2024 | $107.36 | $106.80 | $107.47 | $106.52 | 652,400 |
| 10-09-2024 | $107.31 | $105.45 | $107.34 | $105.25 | 724,400 |
| 09-09-2024 | $105.46 | $105.58 | $105.86 | $105.07 | 735,100 |
Graphs are not available, please refer to the detailed table