Find a quote
AGNICO EAGLE MINES LIMITED
123.74 Up 3.22 (2.60 %)
Delayed : 2024/10/29 16:15:32
- Previous close $120.52
- Opening $121.40
- Today High $123.86
- Today Low $121.00
- Price Bid $123.25
- Price Ask $123.25
- 52 Weeks High $123.86
- 52 Weeks Low $60.17
- Size Bid 10
- Size Ask 1
- Volume 1,095,241
Fundamentals
- P/E Ratio : 74.77
- Earnings/Share : 5.92
- Dividends/Share : $0.40
- Current Div. Yield : 1.80
- Market Cap (M) : 60,384.20
- Shares Out (M) : 501.03
- Exchange : XTSE
- Ex Dividend Date : 2024/11/29
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $123.74 | Up $0.01 | $123.74 | $123.74 | 263,000 |
03:59 PM | $123.73 | Up $0.00 | $123.82 | $123.71 | 24,000 |
03:58 PM | $123.73 | Down $ -0.01 | $123.73 | $123.68 | 10,200 |
03:57 PM | $123.74 | Up $0.14 | $123.74 | $123.60 | 12,300 |
03:56 PM | $123.60 | Up $0.10 | $123.60 | $123.47 | 17,800 |
03:55 PM | $123.50 | Up $0.00 | $123.58 | $123.50 | 18,700 |
03:54 PM | $123.50 | Up $0.01 | $123.52 | $123.46 | 12,100 |
03:53 PM | $123.49 | Up $0.07 | $123.49 | $123.39 | 11,900 |
03:52 PM | $123.42 | Up $0.04 | $123.44 | $123.39 | 8,400 |
03:51 PM | $123.38 | Down $ -0.06 | $123.46 | $123.36 | 8,200 |
03:50 PM | $123.44 | Up $0.07 | $123.59 | $123.37 | 19,000 |
03:49 PM | $123.37 | Down $ -0.04 | $123.41 | $123.36 | 5,000 |
03:48 PM | $123.41 | Up $0.04 | $123.42 | $123.36 | 1,900 |
03:47 PM | $123.37 | Down $ -0.09 | $123.46 | $123.32 | 7,400 |
03:46 PM | $123.46 | Down $ -0.05 | $123.52 | $123.46 | 5,000 |
03:45 PM | $123.51 | Down $ -0.02 | $123.55 | $123.50 | 2,200 |
03:44 PM | $123.53 | Up $0.03 | $123.54 | $123.51 | 2,600 |
03:43 PM | $123.50 | Up $0.07 | $123.50 | $123.43 | 3,100 |
03:42 PM | $123.43 | Up $0.01 | $123.43 | $123.39 | 2,800 |
03:41 PM | $123.42 | Up $0.00 | $123.44 | $123.41 | 2,700 |
03:40 PM | $123.42 | Up $0.03 | $123.43 | $123.41 | 2,100 |
03:39 PM | $123.39 | Down $ -0.01 | $123.44 | $123.39 | 2,300 |
03:38 PM | $123.40 | Up $0.01 | $123.40 | $123.40 | 300 |
03:37 PM | $123.39 | Down $0.00 | $123.42 | $123.38 | 2,900 |
03:36 PM | $123.40 | Down $ -0.03 | $123.42 | $123.40 | 700 |
03:35 PM | $123.42 | Up $0.01 | $123.44 | $123.41 | 1,800 |
03:34 PM | $123.41 | Up $0.06 | $123.41 | $123.34 | 2,400 |
03:33 PM | $123.35 | Down $ -0.07 | $123.40 | $123.35 | 1,300 |
03:32 PM | $123.42 | Up $0.06 | $123.42 | $123.37 | 900 |
03:31 PM | $123.36 | Down $ -0.06 | $123.42 | $123.36 | 3,400 |
03:30 PM | $123.42 | Down $ -0.07 | $123.49 | $123.42 | 1,100 |
03:29 PM | $123.49 | Up $0.02 | $123.49 | $123.47 | 1,800 |
03:28 PM | $123.47 | Down $ -0.07 | $123.55 | $123.47 | 4,600 |
03:27 PM | $123.54 | Up $0.01 | $123.54 | $123.53 | 1,300 |
03:26 PM | $123.53 | Down $ -0.05 | $123.60 | $123.53 | 4,300 |
03:25 PM | $123.58 | Up $0.06 | $123.60 | $123.55 | 6,400 |
03:24 PM | $123.52 | Down $ -0.07 | $123.60 | $123.52 | 1,800 |
03:23 PM | $123.59 | Down $ -0.01 | $123.60 | $123.58 | 1,900 |
03:22 PM | $123.60 | Up $0.03 | $123.60 | $123.58 | 1,300 |
03:21 PM | $123.57 | Up $0.00 | $123.57 | $123.53 | 500 |
03:20 PM | $123.57 | Up $0.02 | $123.57 | $123.54 | 2,000 |
03:19 PM | $123.55 | Up $0.00 | $123.55 | $123.52 | 700 |
03:18 PM | $123.55 | Up $0.05 | $123.55 | $123.51 | 900 |
03:17 PM | $123.50 | Up $0.04 | $123.50 | $123.44 | 2,700 |
03:16 PM | $123.46 | Down $ -0.05 | $123.51 | $123.46 | 3,000 |
03:15 PM | $123.51 | Down $ -0.07 | $123.58 | $123.51 | 2,900 |
03:14 PM | $123.58 | Up $0.00 | $123.58 | $123.56 | 1,100 |
03:13 PM | $123.58 | Up $0.00 | $123.58 | $123.57 | 300 |
03:12 PM | $123.58 | Down $ -0.02 | $123.60 | $123.57 | 3,500 |
03:11 PM | $123.60 | Up $0.05 | $123.60 | $123.57 | 600 |
03:09 PM | $123.55 | Up $0.03 | $123.60 | $123.55 | 2,600 |
03:09 PM | $123.55 | Up $0.00 | $123.60 | $123.55 | 0 |
03:08 PM | $123.52 | Up $0.03 | $123.52 | $123.46 | 2,200 |
03:07 PM | $123.49 | Down $ -0.02 | $123.50 | $123.47 | 2,300 |
03:06 PM | $123.51 | Up $0.04 | $123.51 | $123.47 | 2,000 |
03:05 PM | $123.47 | Up $0.04 | $123.47 | $123.44 | 1,100 |
03:04 PM | $123.43 | Down $ -0.07 | $123.45 | $123.43 | 200 |
03:03 PM | $123.50 | Down $ -0.02 | $123.52 | $123.49 | 1,100 |
03:02 PM | $123.52 | Down $ -0.05 | $123.57 | $123.48 | 600 |
03:01 PM | $123.57 | Down $ -0.07 | $123.68 | $123.57 | 1,000 |
03:00 PM | $123.64 | Up $0.02 | $123.66 | $123.61 | 2,400 |
02:59 PM | $123.62 | Down $ -0.02 | $123.68 | $123.62 | 1,400 |
02:58 PM | $123.64 | Up $0.03 | $123.67 | $123.64 | 1,500 |
02:57 PM | $123.61 | Up $0.05 | $123.65 | $123.59 | 1,300 |
02:56 PM | $123.56 | Down $ -0.01 | $123.57 | $123.56 | 200 |
02:55 PM | $123.57 | Up $0.02 | $123.58 | $123.50 | 1,500 |
02:54 PM | $123.55 | Up $0.04 | $123.55 | $123.50 | 500 |
02:53 PM | $123.51 | Up $0.11 | $123.51 | $123.44 | 1,700 |
02:52 PM | $123.40 | Up $0.00 | $123.40 | $123.40 | 100 |
02:51 PM | $123.40 | Up $0.05 | $123.42 | $123.38 | 2,000 |
02:50 PM | $123.35 | Up $0.01 | $123.37 | $123.35 | 1,000 |
02:49 PM | $123.34 | Down $ -0.04 | $123.37 | $123.34 | 200 |
02:48 PM | $123.38 | Up $0.02 | $123.39 | $123.38 | 400 |
02:47 PM | $123.36 | Up $0.03 | $123.36 | $123.36 | 700 |
02:46 PM | $123.33 | Up $0.02 | $123.34 | $123.33 | 400 |
02:45 PM | $123.31 | Down $ -0.05 | $123.33 | $123.31 | 800 |
02:44 PM | $123.36 | Up $0.01 | $123.38 | $123.35 | 1,100 |
02:42 PM | $123.35 | Down $ -0.07 | $123.42 | $123.35 | 1,300 |
02:42 PM | $123.35 | Up $0.00 | $123.42 | $123.35 | 0 |
02:41 PM | $123.42 | Up $0.02 | $123.42 | $123.42 | 100 |
02:40 PM | $123.40 | Up $0.01 | $123.40 | $123.40 | 100 |
02:39 PM | $123.39 | Up $0.00 | $123.39 | $123.32 | 2,100 |
02:38 PM | $123.39 | Down $ -0.08 | $123.41 | $123.39 | 300 |
02:37 PM | $123.47 | Up $0.00 | $123.49 | $123.47 | 500 |
02:36 PM | $123.47 | Down $ -0.04 | $123.53 | $123.47 | 1,200 |
02:35 PM | $123.51 | Down $ -0.06 | $123.56 | $123.47 | 1,600 |
02:34 PM | $123.57 | Down $ -0.01 | $123.60 | $123.57 | 500 |
02:33 PM | $123.58 | Up $0.07 | $123.59 | $123.55 | 1,900 |
02:32 PM | $123.51 | Down $ -0.07 | $123.55 | $123.51 | 1,300 |
02:31 PM | $123.58 | Up $0.06 | $123.58 | $123.56 | 500 |
02:30 PM | $123.52 | Up $0.08 | $123.56 | $123.46 | 4,600 |
02:29 PM | $123.45 | Up $0.06 | $123.45 | $123.40 | 700 |
02:28 PM | $123.38 | Up $0.07 | $123.38 | $123.30 | 800 |
02:27 PM | $123.31 | Up $0.02 | $123.31 | $123.28 | 200 |
02:26 PM | $123.29 | Down $ -0.01 | $123.29 | $123.29 | 700 |
02:25 PM | $123.30 | Up $0.10 | $123.30 | $123.19 | 4,700 |
02:24 PM | $123.20 | Up $0.02 | $123.20 | $123.20 | 100 |
02:23 PM | $123.18 | Up $0.10 | $123.18 | $123.13 | 700 |
02:22 PM | $123.08 | Up $0.00 | $123.09 | $123.07 | 1,500 |
02:21 PM | $123.08 | Down $ -0.03 | $123.11 | $123.08 | 200 |
02:20 PM | $123.11 | Down $ -0.01 | $123.15 | $123.10 | 1,400 |
02:19 PM | $123.12 | Up $0.02 | $123.12 | $123.09 | 500 |
02:18 PM | $123.10 | Up $0.06 | $123.11 | $123.07 | 500 |
02:17 PM | $123.04 | Up $0.06 | $123.04 | $122.99 | 700 |
02:16 PM | $122.98 | Up $0.00 | $123.01 | $122.98 | 900 |
02:15 PM | $122.98 | Up $0.03 | $122.98 | $122.93 | 500 |
02:14 PM | $122.95 | Down $ -0.01 | $122.98 | $122.93 | 1,600 |
02:13 PM | $122.96 | Up $0.00 | $122.96 | $122.96 | 300 |
02:12 PM | $122.96 | Up $0.03 | $122.96 | $122.95 | 400 |
02:11 PM | $122.93 | Down $ -0.03 | $122.95 | $122.89 | 1,200 |
02:10 PM | $122.96 | Down $ -0.01 | $122.97 | $122.95 | 2,300 |
02:09 PM | $122.97 | Down $ -0.01 | $122.98 | $122.97 | 700 |
02:08 PM | $122.98 | Down $ -0.03 | $123.02 | $122.98 | 1,000 |
02:07 PM | $123.01 | Down $ -0.06 | $123.02 | $123.00 | 400 |
02:06 PM | $123.07 | Down $ -0.07 | $123.12 | $123.07 | 800 |
02:05 PM | $123.14 | Up $0.02 | $123.15 | $123.13 | 1,000 |
02:04 PM | $123.12 | Up $0.15 | $123.12 | $122.98 | 1,400 |
02:03 PM | $122.97 | Down $ -0.03 | $122.99 | $122.96 | 1,100 |
02:02 PM | $123.00 | Up $0.01 | $123.00 | $122.97 | 1,600 |
02:01 PM | $122.99 | Down $ -0.07 | $123.05 | $122.96 | 1,300 |
02:00 PM | $123.06 | Up $0.02 | $123.08 | $123.05 | 2,600 |
01:59 PM | $123.04 | Up $0.04 | $123.05 | $123.03 | 1,100 |
01:57 PM | $123.00 | Down $ -0.03 | $123.07 | $123.00 | 1,400 |
01:57 PM | $123.00 | Up $0.00 | $123.07 | $123.00 | 0 |
01:56 PM | $123.03 | Up $0.02 | $123.09 | $123.03 | 900 |
01:55 PM | $123.01 | Down $ -0.03 | $123.08 | $123.01 | 1,000 |
01:54 PM | $123.04 | Up $0.06 | $123.06 | $123.02 | 1,200 |
01:53 PM | $122.98 | Up $0.01 | $122.99 | $122.96 | 1,000 |
01:52 PM | $122.97 | Down $ -0.04 | $123.03 | $122.97 | 2,200 |
01:51 PM | $123.01 | Up $0.03 | $123.01 | $122.98 | 500 |
01:50 PM | $122.98 | Down $ -0.06 | $123.03 | $122.98 | 2,200 |
01:49 PM | $123.04 | Up $0.02 | $123.06 | $123.04 | 1,100 |
01:48 PM | $123.02 | Up $0.01 | $123.03 | $123.00 | 500 |
01:47 PM | $123.01 | Up $0.03 | $123.04 | $123.00 | 1,200 |
01:46 PM | $122.98 | Up $0.02 | $122.98 | $122.97 | 400 |
01:45 PM | $122.96 | Up $0.00 | $123.01 | $122.96 | 1,200 |
01:44 PM | $122.96 | Down $ -0.01 | $123.01 | $122.93 | 1,900 |
01:43 PM | $122.97 | Down $ -0.04 | $123.00 | $122.97 | 500 |
01:42 PM | $123.01 | Down $ -0.03 | $123.02 | $123.01 | 200 |
01:41 PM | $123.04 | Down $ -0.03 | $123.06 | $123.03 | 700 |
01:40 PM | $123.07 | Up $0.14 | $123.07 | $122.93 | 1,200 |
01:39 PM | $122.93 | Down $ -0.11 | $123.06 | $122.93 | 1,500 |
01:38 PM | $123.04 | Down $ -0.02 | $123.08 | $123.04 | 1,400 |
01:37 PM | $123.06 | Down $ -0.06 | $123.11 | $123.05 | 1,000 |
01:36 PM | $123.12 | Down $ -0.02 | $123.14 | $123.12 | 300 |
01:35 PM | $123.14 | Down $ -0.02 | $123.18 | $123.14 | 800 |
01:34 PM | $123.16 | Down $ -0.01 | $123.19 | $123.16 | 400 |
01:33 PM | $123.17 | Down $ -0.04 | $123.18 | $123.10 | 600 |
01:32 PM | $123.21 | Down $ -0.11 | $123.31 | $123.18 | 10,100 |
01:31 PM | $123.32 | Up $0.00 | $123.34 | $123.32 | 2,000 |
01:30 PM | $123.32 | Down $ -0.04 | $123.34 | $123.28 | 1,900 |
01:29 PM | $123.36 | Down $ -0.01 | $123.36 | $123.31 | 1,400 |
01:28 PM | $123.37 | Up $0.00 | $123.40 | $123.37 | 1,400 |
01:27 PM | $123.37 | Down $ -0.06 | $123.43 | $123.37 | 700 |
01:26 PM | $123.43 | Up $0.02 | $123.45 | $123.36 | 4,300 |
01:25 PM | $123.41 | Down $ -0.03 | $123.44 | $123.34 | 4,000 |
01:24 PM | $123.44 | Up $0.01 | $123.50 | $123.43 | 2,300 |
01:23 PM | $123.43 | Down $ -0.04 | $123.47 | $123.43 | 1,200 |
01:22 PM | $123.47 | Up $0.03 | $123.49 | $123.44 | 1,700 |
01:21 PM | $123.44 | Down $ -0.06 | $123.49 | $123.40 | 8,300 |
01:20 PM | $123.50 | Down $ -0.11 | $123.55 | $123.50 | 1,400 |
01:19 PM | $123.61 | Down $ -0.06 | $123.67 | $123.55 | 3,600 |
01:18 PM | $123.67 | Down $ -0.10 | $123.78 | $123.63 | 3,500 |
01:17 PM | $123.77 | Up $0.02 | $123.86 | $123.73 | 7,500 |
01:16 PM | $123.75 | Up $0.00 | $123.78 | $123.70 | 5,500 |
01:15 PM | $123.75 | Up $0.12 | $123.75 | $123.65 | 3,800 |
01:14 PM | $123.63 | Up $0.11 | $123.63 | $123.51 | 6,100 |
01:13 PM | $123.52 | Up $0.03 | $123.52 | $123.48 | 2,600 |
01:12 PM | $123.49 | Down $ -0.02 | $123.55 | $123.49 | 5,000 |
01:11 PM | $123.51 | Down $ -0.06 | $123.57 | $123.50 | 2,500 |
01:10 PM | $123.57 | Up $0.09 | $123.57 | $123.46 | 2,800 |
01:09 PM | $123.48 | Up $0.01 | $123.51 | $123.43 | 7,700 |
01:08 PM | $123.47 | Up $0.11 | $123.49 | $123.39 | 4,700 |
01:07 PM | $123.36 | Down $ -0.04 | $123.42 | $123.32 | 5,100 |
01:06 PM | $123.40 | Up $0.24 | $123.40 | $123.25 | 1,800 |
01:05 PM | $123.16 | Up $0.08 | $123.18 | $123.10 | 1,700 |
01:04 PM | $123.09 | Down $ -0.16 | $123.23 | $123.09 | 2,700 |
01:03 PM | $123.24 | Up $0.08 | $123.26 | $123.15 | 3,100 |
01:02 PM | $123.16 | Up $0.10 | $123.16 | $123.03 | 3,700 |
01:01 PM | $123.06 | Up $0.09 | $123.06 | $122.97 | 4,500 |
01:00 PM | $122.97 | Up $0.10 | $122.98 | $122.84 | 2,500 |
12:59 PM | $122.87 | Up $0.09 | $122.87 | $122.80 | 1,300 |
12:58 PM | $122.78 | Up $0.06 | $122.78 | $122.72 | 1,500 |
12:57 PM | $122.72 | Up $0.01 | $122.72 | $122.71 | 800 |
12:56 PM | $122.71 | Up $0.05 | $122.71 | $122.68 | 200 |
12:55 PM | $122.66 | Down $ -0.03 | $122.71 | $122.66 | 1,200 |
12:54 PM | $122.70 | Down $ -0.02 | $122.72 | $122.70 | 900 |
12:53 PM | $122.71 | Up $0.02 | $122.74 | $122.71 | 1,400 |
12:52 PM | $122.69 | Up $0.04 | $122.69 | $122.66 | 500 |
12:51 PM | $122.65 | Up $0.04 | $122.65 | $122.62 | 8,400 |
12:50 PM | $122.61 | Up $0.02 | $122.64 | $122.58 | 1,600 |
12:49 PM | $122.59 | Up $0.03 | $122.59 | $122.58 | 600 |
12:47 PM | $122.56 | Up $0.00 | $122.57 | $122.56 | 400 |
12:47 PM | $122.56 | Up $0.00 | $122.57 | $122.56 | 0 |
12:46 PM | $122.56 | Up $0.01 | $122.57 | $122.54 | 2,100 |
12:45 PM | $122.55 | Down $ -0.04 | $122.55 | $122.52 | 200 |
12:44 PM | $122.59 | Up $0.08 | $122.59 | $122.51 | 1,500 |
12:43 PM | $122.51 | Up $0.02 | $122.51 | $122.48 | 500 |
12:42 PM | $122.49 | Up $0.05 | $122.49 | $122.47 | 400 |
12:41 PM | $122.44 | Up $0.08 | $122.45 | $122.37 | 1,800 |
12:40 PM | $122.36 | Up $0.00 | $122.36 | $122.35 | 200 |
12:39 PM | $122.36 | Down $ -0.03 | $122.39 | $122.34 | 1,000 |
12:38 PM | $122.39 | Down $ -0.04 | $122.44 | $122.39 | 800 |
12:37 PM | $122.43 | Up $0.09 | $122.43 | $122.32 | 1,400 |
12:36 PM | $122.34 | Down $ -0.01 | $122.36 | $122.34 | 400 |
12:35 PM | $122.35 | Down $ -0.04 | $122.38 | $122.35 | 600 |
12:34 PM | $122.39 | Down $ -0.02 | $122.41 | $122.39 | 400 |
12:33 PM | $122.41 | Up $0.03 | $122.41 | $122.34 | 500 |
12:32 PM | $122.38 | Up $0.04 | $122.38 | $122.33 | 1,100 |
12:31 PM | $122.34 | Up $0.00 | $122.37 | $122.34 | 1,300 |
12:30 PM | $122.34 | Up $0.00 | $122.35 | $122.34 | 400 |
12:29 PM | $122.34 | Down $ -0.07 | $122.36 | $122.34 | 500 |
12:27 PM | $122.41 | Down $ -0.07 | $122.45 | $122.41 | 900 |
12:27 PM | $122.41 | Up $0.00 | $122.45 | $122.41 | 0 |
12:26 PM | $122.48 | Up $0.04 | $122.52 | $122.48 | 2,000 |
12:25 PM | $122.44 | Down $ -0.02 | $122.44 | $122.44 | 100 |
12:24 PM | $122.46 | Down $ -0.01 | $122.46 | $122.44 | 1,700 |
12:23 PM | $122.47 | Down $ -0.01 | $122.47 | $122.45 | 600 |
12:22 PM | $122.48 | Up $0.01 | $122.50 | $122.48 | 700 |
12:21 PM | $122.47 | Up $0.04 | $122.47 | $122.47 | 300 |
12:20 PM | $122.43 | Down $ -0.04 | $122.43 | $122.42 | 300 |
12:19 PM | $122.47 | Down $ -0.04 | $122.49 | $122.47 | 800 |
12:18 PM | $122.51 | Up $0.11 | $122.52 | $122.42 | 3,600 |
12:17 PM | $122.40 | Up $0.05 | $122.40 | $122.36 | 1,000 |
12:16 PM | $122.35 | Up $0.01 | $122.35 | $122.35 | 600 |
12:15 PM | $122.34 | Down $ -0.05 | $122.38 | $122.34 | 700 |
12:14 PM | $122.39 | Up $0.02 | $122.39 | $122.35 | 1,200 |
12:13 PM | $122.37 | Up $0.00 | $122.37 | $122.37 | 100 |
12:12 PM | $122.37 | Down $ -0.01 | $122.37 | $122.34 | 900 |
12:11 PM | $122.38 | Down $ -0.02 | $122.39 | $122.36 | 800 |
12:10 PM | $122.40 | Up $0.05 | $122.40 | $122.34 | 400 |
12:09 PM | $122.35 | Down $ -0.01 | $122.41 | $122.35 | 1,300 |
12:08 PM | $122.36 | Down $ -0.04 | $122.41 | $122.36 | 400 |
12:07 PM | $122.40 | Up $0.03 | $122.40 | $122.37 | 300 |
12:06 PM | $122.37 | Up $0.03 | $122.37 | $122.34 | 1,300 |
12:05 PM | $122.34 | Up $0.03 | $122.34 | $122.33 | 500 |
12:04 PM | $122.31 | Down $ -0.06 | $122.40 | $122.31 | 1,100 |
12:03 PM | $122.37 | Up $0.06 | $122.37 | $122.31 | 500 |
12:02 PM | $122.31 | Down $ -0.02 | $122.33 | $122.29 | 800 |
12:01 PM | $122.33 | Down $ -0.06 | $122.37 | $122.33 | 700 |
12:00 PM | $122.39 | Up $0.12 | $122.39 | $122.25 | 1,100 |
11:59 AM | $122.27 | Down $ -0.02 | $122.30 | $122.27 | 600 |
11:58 AM | $122.29 | Up $0.01 | $122.32 | $122.21 | 4,000 |
11:57 AM | $122.28 | Up $0.04 | $122.28 | $122.22 | 1,200 |
11:56 AM | $122.24 | Down $ -0.04 | $122.26 | $122.24 | 300 |
11:55 AM | $122.28 | Up $0.03 | $122.28 | $122.24 | 700 |
11:54 AM | $122.25 | Down $ -0.03 | $122.25 | $122.25 | 100 |
11:53 AM | $122.28 | Up $0.02 | $122.28 | $122.24 | 700 |
11:52 AM | $122.26 | Up $0.00 | $122.29 | $122.26 | 1,100 |
11:51 AM | $122.26 | Down $ -0.03 | $122.34 | $122.26 | 1,600 |
11:50 AM | $122.29 | Down $ -0.06 | $122.37 | $122.29 | 900 |
11:49 AM | $122.35 | Up $0.00 | $122.35 | $122.35 | 100 |
11:48 AM | $122.35 | Down $ -0.10 | $122.44 | $122.35 | 1,000 |
11:47 AM | $122.45 | Up $0.03 | $122.47 | $122.45 | 400 |
11:46 AM | $122.42 | Up $0.03 | $122.42 | $122.36 | 600 |
11:45 AM | $122.39 | Down $ -0.01 | $122.40 | $122.37 | 600 |
11:44 AM | $122.40 | Down $ -0.01 | $122.40 | $122.37 | 1,300 |
11:43 AM | $122.41 | Up $0.03 | $122.41 | $122.40 | 600 |
11:42 AM | $122.38 | Up $0.02 | $122.40 | $122.34 | 3,800 |
11:41 AM | $122.36 | Up $0.09 | $122.36 | $122.28 | 500 |
11:40 AM | $122.27 | Down $ -0.08 | $122.34 | $122.27 | 900 |
11:39 AM | $122.35 | Up $0.07 | $122.35 | $122.25 | 500 |
11:38 AM | $122.28 | Up $0.02 | $122.28 | $122.25 | 1,800 |
11:37 AM | $122.26 | Up $0.11 | $122.26 | $122.19 | 600 |
11:36 AM | $122.15 | Up $0.07 | $122.15 | $122.15 | 100 |
11:35 AM | $122.08 | Down $ -0.03 | $122.11 | $122.03 | 1,600 |
11:34 AM | $122.11 | Down $ -0.01 | $122.15 | $122.11 | 500 |
11:33 AM | $122.12 | Up $0.07 | $122.15 | $122.01 | 3,200 |
11:32 AM | $122.05 | Down $ -0.20 | $122.26 | $122.05 | 2,100 |
11:31 AM | $122.25 | Up $0.11 | $122.26 | $122.20 | 1,000 |
11:30 AM | $122.14 | Up $0.04 | $122.16 | $122.07 | 1,300 |
11:29 AM | $122.10 | Down $ -0.01 | $122.11 | $122.06 | 800 |
11:28 AM | $122.11 | Up $0.05 | $122.12 | $122.08 | 1,000 |
11:27 AM | $122.06 | Down $ -0.02 | $122.06 | $122.03 | 300 |
11:26 AM | $122.08 | Down $ -0.03 | $122.08 | $122.06 | 300 |
11:25 AM | $122.11 | Down $ -0.08 | $122.19 | $122.09 | 3,700 |
11:24 AM | $122.19 | Down $ -0.03 | $122.22 | $122.19 | 2,400 |
11:23 AM | $122.22 | Up $0.00 | $122.22 | $122.20 | 2,100 |
11:22 AM | $122.22 | Down $ -0.05 | $122.26 | $122.22 | 700 |
11:21 AM | $122.27 | Up $0.20 | $122.27 | $122.16 | 1,300 |
11:20 AM | $122.07 | Down $ -0.25 | $122.25 | $122.07 | 3,200 |
11:19 AM | $122.32 | Down $ -0.02 | $122.35 | $122.30 | 900 |
11:18 AM | $122.34 | Down $ -0.07 | $122.42 | $122.34 | 900 |
11:17 AM | $122.41 | Down $ -0.01 | $122.45 | $122.41 | 600 |
11:16 AM | $122.42 | Down $ -0.03 | $122.46 | $122.42 | 600 |
11:15 AM | $122.45 | Up $0.04 | $122.45 | $122.33 | 1,600 |
11:14 AM | $122.41 | Up $0.04 | $122.41 | $122.38 | 1,000 |
11:13 AM | $122.37 | Up $0.00 | $122.39 | $122.36 | 1,000 |
11:12 AM | $122.37 | Down $ -0.01 | $122.38 | $122.35 | 300 |
11:11 AM | $122.38 | Down $ -0.01 | $122.41 | $122.35 | 1,600 |
11:10 AM | $122.39 | Down $ -0.06 | $122.44 | $122.34 | 1,000 |
11:09 AM | $122.45 | Down $ -0.05 | $122.48 | $122.44 | 1,100 |
11:08 AM | $122.50 | Up $0.09 | $122.50 | $122.37 | 2,800 |
11:07 AM | $122.41 | Up $0.02 | $122.48 | $122.39 | 3,600 |
11:06 AM | $122.39 | Up $0.07 | $122.39 | $122.36 | 200 |
11:05 AM | $122.32 | Up $0.03 | $122.32 | $122.29 | 400 |
11:04 AM | $122.29 | Up $0.06 | $122.29 | $122.23 | 900 |
11:02 AM | $122.23 | Down $ -0.04 | $122.25 | $122.23 | 1,300 |
11:02 AM | $122.23 | Up $0.00 | $122.25 | $122.23 | 0 |
11:01 AM | $122.27 | Down $ -0.06 | $122.34 | $122.27 | 700 |
11:00 AM | $122.33 | Up $0.11 | $122.33 | $122.25 | 1,500 |
10:59 AM | $122.22 | Down $ -0.05 | $122.30 | $122.22 | 700 |
10:58 AM | $122.27 | Up $0.06 | $122.31 | $122.20 | 2,700 |
10:57 AM | $122.21 | Up $0.02 | $122.23 | $122.20 | 900 |
10:56 AM | $122.19 | Up $0.00 | $122.19 | $122.14 | 1,100 |
10:55 AM | $122.19 | Up $0.03 | $122.20 | $122.16 | 500 |
10:54 AM | $122.16 | Down $ -0.02 | $122.20 | $122.14 | 900 |
10:53 AM | $122.18 | Up $0.04 | $122.18 | $122.12 | 600 |
10:52 AM | $122.14 | Up $0.11 | $122.14 | $122.10 | 300 |
10:51 AM | $122.03 | Up $0.02 | $122.05 | $122.00 | 2,200 |
10:50 AM | $122.01 | Down $ -0.07 | $122.09 | $122.01 | 1,100 |
10:49 AM | $122.08 | Down $ -0.02 | $122.10 | $122.04 | 2,100 |
10:48 AM | $122.10 | Down $ -0.01 | $122.11 | $122.03 | 800 |
10:47 AM | $122.11 | Up $0.01 | $122.11 | $122.06 | 1,700 |
10:46 AM | $122.10 | Down $ -0.15 | $122.23 | $122.10 | 2,900 |
10:45 AM | $122.25 | Down $ -0.16 | $122.39 | $122.20 | 5,000 |
10:44 AM | $122.41 | Up $0.05 | $122.44 | $122.41 | 300 |
10:43 AM | $122.36 | Down $ -0.13 | $122.56 | $122.36 | 1,200 |
10:42 AM | $122.49 | Down $ -0.12 | $122.60 | $122.49 | 4,600 |
10:41 AM | $122.61 | Up $0.02 | $122.65 | $122.60 | 1,600 |
10:40 AM | $122.59 | Down $ -0.03 | $122.61 | $122.54 | 1,100 |
10:39 AM | $122.62 | Up $0.04 | $122.66 | $122.62 | 1,400 |
10:38 AM | $122.58 | Up $0.00 | $122.58 | $122.53 | 4,800 |
10:37 AM | $122.58 | Up $0.23 | $122.58 | $122.39 | 1,100 |
10:36 AM | $122.35 | Down $ -0.02 | $122.39 | $122.28 | 3,400 |
10:35 AM | $122.37 | Down $ -0.13 | $122.48 | $122.37 | 1,500 |
10:34 AM | $122.50 | Down $ -0.03 | $122.58 | $122.50 | 1,600 |
10:33 AM | $122.53 | Up $0.00 | $122.57 | $122.53 | 1,200 |
10:32 AM | $122.53 | Up $0.13 | $122.53 | $122.47 | 600 |
10:31 AM | $122.40 | Down $ -0.06 | $122.41 | $122.39 | 600 |
10:30 AM | $122.46 | Up $0.09 | $122.46 | $122.37 | 1,000 |
10:29 AM | $122.37 | Down $ -0.05 | $122.47 | $122.37 | 1,100 |
10:28 AM | $122.42 | Down $ -0.15 | $122.55 | $122.42 | 2,000 |
10:27 AM | $122.57 | Down $ -0.07 | $122.62 | $122.57 | 300 |
10:26 AM | $122.64 | Down $ -0.01 | $122.67 | $122.64 | 500 |
10:25 AM | $122.65 | Up $0.01 | $122.69 | $122.58 | 1,000 |
10:24 AM | $122.64 | Down $ -0.10 | $122.72 | $122.62 | 800 |
10:23 AM | $122.74 | Up $0.16 | $122.74 | $122.63 | 800 |
10:22 AM | $122.58 | Up $0.12 | $122.58 | $122.49 | 1,400 |
10:21 AM | $122.46 | Down $ -0.03 | $122.52 | $122.44 | 1,300 |
10:20 AM | $122.49 | Down $ -0.09 | $122.63 | $122.49 | 800 |
10:19 AM | $122.58 | Up $0.13 | $122.58 | $122.45 | 700 |
10:18 AM | $122.45 | Up $0.03 | $122.45 | $122.43 | 400 |
10:17 AM | $122.42 | Up $0.02 | $122.45 | $122.40 | 2,700 |
10:16 AM | $122.40 | Up $0.06 | $122.45 | $122.34 | 7,200 |
10:15 AM | $122.34 | Up $0.05 | $122.38 | $122.33 | 800 |
10:14 AM | $122.29 | Up $0.13 | $122.30 | $122.28 | 700 |
10:13 AM | $122.16 | Down $ -0.03 | $122.16 | $122.11 | 700 |
10:12 AM | $122.19 | Down $ -0.20 | $122.30 | $122.19 | 1,000 |
10:11 AM | $122.39 | Up $0.01 | $122.39 | $122.31 | 2,400 |
10:10 AM | $122.38 | Down $ -0.04 | $122.44 | $122.38 | 900 |
10:09 AM | $122.42 | Down $ -0.20 | $122.56 | $122.42 | 500 |
10:08 AM | $122.62 | Up $0.05 | $122.65 | $122.50 | 2,600 |
10:07 AM | $122.57 | Down $ -0.01 | $122.62 | $122.55 | 400 |
10:06 AM | $122.58 | Up $0.13 | $122.58 | $122.50 | 1,500 |
10:05 AM | $122.45 | Down $ -0.02 | $122.51 | $122.39 | 1,400 |
10:04 AM | $122.47 | Up $0.00 | $122.54 | $122.46 | 1,000 |
10:03 AM | $122.47 | Up $0.14 | $122.50 | $122.35 | 2,600 |
10:02 AM | $122.33 | Up $0.05 | $122.33 | $122.19 | 1,200 |
10:01 AM | $122.28 | Up $0.03 | $122.29 | $122.16 | 1,900 |
10:00 AM | $122.25 | Up $0.16 | $122.30 | $122.12 | 6,100 |
09:59 AM | $122.09 | Down $ -0.04 | $122.13 | $122.06 | 1,000 |
09:58 AM | $122.13 | Down $ -0.07 | $122.19 | $122.13 | 800 |
09:57 AM | $122.20 | Up $0.00 | $122.24 | $122.13 | 1,400 |
09:56 AM | $122.20 | Down $ -0.08 | $122.23 | $122.18 | 600 |
09:55 AM | $122.28 | Up $0.18 | $122.28 | $122.18 | 1,300 |
09:54 AM | $122.10 | Down $ -0.05 | $122.10 | $122.05 | 5,600 |
09:53 AM | $122.15 | Up $0.05 | $122.21 | $122.11 | 6,500 |
09:52 AM | $122.10 | Up $0.05 | $122.10 | $122.06 | 500 |
09:51 AM | $122.05 | Up $0.15 | $122.05 | $121.97 | 6,800 |
09:50 AM | $121.90 | Up $0.40 | $121.91 | $121.55 | 18,000 |
09:49 AM | $121.50 | Down $ -0.22 | $121.67 | $121.50 | 1,700 |
09:48 AM | $121.72 | Up $0.00 | $121.72 | $121.72 | 100 |
09:47 AM | $121.72 | Down $ -0.05 | $121.77 | $121.69 | 500 |
09:46 AM | $121.77 | Up $0.06 | $121.77 | $121.72 | 3,800 |
09:45 AM | $121.71 | Up $0.21 | $121.72 | $121.52 | 3,300 |
09:44 AM | $121.50 | Up $0.40 | $121.50 | $121.45 | 1,700 |
09:43 AM | $121.10 | Up $0.06 | $121.10 | $121.09 | 300 |
09:42 AM | $121.04 | Up $0.04 | $121.10 | $121.03 | 600 |
09:41 AM | $121.00 | Down $ -0.17 | $121.19 | $121.00 | 4,000 |
09:40 AM | $121.17 | Down $ -0.33 | $121.50 | $121.13 | 4,600 |
09:39 AM | $121.50 | Up $0.00 | $121.50 | $121.28 | 4,600 |
09:38 AM | $121.50 | Down $ -0.15 | $121.65 | $121.48 | 4,600 |
09:37 AM | $121.65 | Down $ -0.30 | $121.91 | $121.65 | 3,800 |
09:36 AM | $121.95 | Up $0.18 | $122.04 | $121.80 | 5,500 |
09:35 AM | $121.77 | Down $ -0.15 | $121.94 | $121.68 | 2,500 |
09:34 AM | $121.92 | Up $0.25 | $121.92 | $121.68 | 3,900 |
09:33 AM | $121.67 | Up $0.15 | $121.67 | $121.51 | 1,900 |
09:32 AM | $121.52 | Up $0.02 | $121.52 | $121.34 | 2,000 |
09:31 AM | $121.50 | Up $0.30 | $121.50 | $121.12 | 2,600 |
09:30 AM | $121.20 | Up $0.68 | $121.70 | $121.20 | 24,300 |
Previous close | $120.52 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
29/10/2024 | $122.36 | $122.25 | $122.52 | $122.25 | 33,300 |
28/10/2024 | $120.52 | $120.87 | $121.42 | $120.39 | 865,400 |
25/10/2024 | $120.79 | $120.46 | $121.16 | $120.17 | 1,004,600 |
24/10/2024 | $121.81 | $119.84 | $121.87 | $119.26 | 931,800 |
23/10/2024 | $122.65 | $121.31 | $122.66 | $121.16 | 752,300 |
22/10/2024 | $121.62 | $120.99 | $121.92 | $120.89 | 577,000 |
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 |
Graphs are not available, please refer to the detailed table