Find a quote
AGNICO EAGLE MINES LIMITED
101.54 Up 0.53 (0.52 %)
Delayed : 2024/07/26 16:00:01
- Previous close $101.01
- Opening $102.13
- Price Bid $101.47
- Price Ask $101.47
- Size Bid 18
- Size Ask 26
- Today High $102.60
- Today Low $101.43
- 52 Weeks High $105.99
- 52 Weeks Low $59.36
- Volume 657,007
Fundamentals
- P/E Ratio : 94.80
- Earnings/Share : 5.36
- Dividends/Share : $0.40
- Current Div. Yield : 2.14
- Market Cap (M) : 50,322.48
- Shares Out (M) : 498.19
- Exchange : XTSE
- Ex Dividend Date : 2024/08/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.54 | Up $0.06 | $101.54 | $101.54 | 82,600 |
| 03:59 PM | $101.48 | Down $ -0.10 | $101.58 | $101.47 | 15,200 |
| 03:58 PM | $101.58 | Up $0.03 | $101.58 | $101.52 | 11,700 |
| 03:57 PM | $101.55 | Up $0.03 | $101.56 | $101.51 | 2,900 |
| 03:56 PM | $101.52 | Up $0.04 | $101.52 | $101.48 | 7,400 |
| 03:55 PM | $101.48 | Up $0.04 | $101.52 | $101.43 | 8,800 |
| 03:54 PM | $101.44 | Down $ -0.05 | $101.50 | $101.44 | 3,600 |
| 03:53 PM | $101.49 | Down $ -0.05 | $101.56 | $101.49 | 7,700 |
| 03:52 PM | $101.54 | Down $ -0.09 | $101.63 | $101.54 | 5,400 |
| 03:51 PM | $101.63 | Down $ -0.05 | $101.65 | $101.61 | 4,100 |
| 03:50 PM | $101.68 | Down $ -0.09 | $101.78 | $101.66 | 10,400 |
| 03:49 PM | $101.77 | Up $0.01 | $101.79 | $101.77 | 1,500 |
| 03:48 PM | $101.76 | Up $0.01 | $101.79 | $101.74 | 1,800 |
| 03:47 PM | $101.75 | Up $0.00 | $101.77 | $101.74 | 3,200 |
| 03:46 PM | $101.75 | Up $0.07 | $101.75 | $101.70 | 2,900 |
| 03:45 PM | $101.68 | Down $ -0.08 | $101.76 | $101.68 | 4,100 |
| 03:44 PM | $101.76 | Up $0.02 | $101.76 | $101.74 | 2,300 |
| 03:43 PM | $101.74 | Down $ -0.01 | $101.74 | $101.72 | 1,400 |
| 03:42 PM | $101.75 | Down $ -0.02 | $101.77 | $101.71 | 4,800 |
| 03:41 PM | $101.77 | Down $ -0.03 | $101.78 | $101.75 | 2,800 |
| 03:40 PM | $101.80 | Up $0.12 | $101.80 | $101.70 | 2,000 |
| 03:39 PM | $101.68 | Up $0.02 | $101.69 | $101.67 | 1,900 |
| 03:38 PM | $101.66 | Down $ -0.08 | $101.73 | $101.66 | 2,100 |
| 03:37 PM | $101.74 | Up $0.03 | $101.74 | $101.70 | 2,200 |
| 03:36 PM | $101.71 | Down $ -0.05 | $101.74 | $101.70 | 2,800 |
| 03:35 PM | $101.76 | Up $0.03 | $101.76 | $101.71 | 1,900 |
| 03:34 PM | $101.73 | Down $ -0.05 | $101.76 | $101.73 | 1,100 |
| 03:33 PM | $101.78 | Down $ -0.08 | $101.85 | $101.78 | 2,100 |
| 03:32 PM | $101.86 | Up $0.03 | $101.86 | $101.81 | 2,600 |
| 03:31 PM | $101.83 | Up $0.02 | $101.84 | $101.79 | 2,100 |
| 03:30 PM | $101.81 | Up $0.03 | $101.81 | $101.75 | 1,800 |
| 03:29 PM | $101.78 | Up $0.01 | $101.78 | $101.78 | 300 |
| 03:28 PM | $101.77 | Down $ -0.02 | $101.83 | $101.77 | 3,100 |
| 03:27 PM | $101.79 | Down $ -0.01 | $101.80 | $101.79 | 1,300 |
| 03:26 PM | $101.80 | Up $0.02 | $101.81 | $101.79 | 2,000 |
| 03:25 PM | $101.78 | Down $ -0.02 | $101.81 | $101.78 | 2,200 |
| 03:24 PM | $101.80 | Up $0.07 | $101.81 | $101.74 | 1,400 |
| 03:22 PM | $101.73 | Up $0.01 | $101.75 | $101.71 | 2,600 |
| 03:22 PM | $101.73 | Up $0.00 | $101.75 | $101.71 | 0 |
| 03:21 PM | $101.72 | Up $0.01 | $101.73 | $101.72 | 200 |
| 03:20 PM | $101.71 | Up $0.08 | $101.71 | $101.66 | 800 |
| 03:19 PM | $101.63 | Down $ -0.01 | $101.63 | $101.62 | 500 |
| 03:18 PM | $101.64 | Down $ -0.03 | $101.65 | $101.63 | 2,000 |
| 03:17 PM | $101.67 | Up $0.03 | $101.67 | $101.66 | 500 |
| 03:16 PM | $101.64 | Down $ -0.02 | $101.67 | $101.64 | 600 |
| 03:15 PM | $101.66 | Up $0.03 | $101.66 | $101.59 | 1,300 |
| 03:14 PM | $101.63 | Down $ -0.04 | $101.65 | $101.61 | 1,800 |
| 03:13 PM | $101.67 | Up $0.07 | $101.67 | $101.61 | 1,000 |
| 03:12 PM | $101.60 | Up $0.00 | $101.61 | $101.60 | 400 |
| 03:11 PM | $101.60 | Up $0.00 | $101.62 | $101.60 | 4,500 |
| 03:10 PM | $101.60 | Up $0.01 | $101.62 | $101.60 | 1,300 |
| 03:09 PM | $101.59 | Up $0.01 | $101.59 | $101.59 | 400 |
| 03:08 PM | $101.58 | Up $0.01 | $101.58 | $101.56 | 600 |
| 03:07 PM | $101.57 | Up $0.04 | $101.57 | $101.53 | 700 |
| 03:06 PM | $101.53 | Down $ -0.01 | $101.53 | $101.53 | 200 |
| 03:05 PM | $101.54 | Down $ -0.01 | $101.54 | $101.52 | 1,900 |
| 03:04 PM | $101.55 | Down $ -0.04 | $101.56 | $101.55 | 500 |
| 03:03 PM | $101.59 | Down $ -0.01 | $101.59 | $101.58 | 400 |
| 03:02 PM | $101.60 | Down $ -0.04 | $101.60 | $101.60 | 400 |
| 03:01 PM | $101.64 | Down $ -0.02 | $101.64 | $101.61 | 1,800 |
| 03:00 PM | $101.66 | Down $ -0.08 | $101.71 | $101.66 | 2,200 |
| 02:59 PM | $101.74 | Down $ -0.03 | $101.76 | $101.74 | 700 |
| 02:58 PM | $101.77 | Down $ -0.10 | $101.85 | $101.77 | 1,400 |
| 02:57 PM | $101.87 | Up $0.00 | $101.87 | $101.87 | 100 |
| 02:56 PM | $101.87 | Up $0.04 | $101.87 | $101.85 | 400 |
| 02:55 PM | $101.83 | Up $0.06 | $101.83 | $101.75 | 1,100 |
| 02:54 PM | $101.77 | Up $0.03 | $101.77 | $101.77 | 100 |
| 02:53 PM | $101.74 | Down $ -0.04 | $101.79 | $101.74 | 1,300 |
| 02:52 PM | $101.78 | Down $ -0.02 | $101.79 | $101.78 | 300 |
| 02:51 PM | $101.80 | Up $0.02 | $101.83 | $101.80 | 2,600 |
| 02:50 PM | $101.78 | Up $0.02 | $101.78 | $101.76 | 900 |
| 02:49 PM | $101.76 | Down $ -0.04 | $101.78 | $101.74 | 2,600 |
| 02:48 PM | $101.80 | Down $ -0.04 | $101.86 | $101.80 | 400 |
| 02:47 PM | $101.84 | Up $0.02 | $101.84 | $101.81 | 500 |
| 02:46 PM | $101.82 | Up $0.00 | $101.82 | $101.80 | 900 |
| 02:45 PM | $101.82 | Down $ -0.03 | $101.84 | $101.82 | 200 |
| 02:44 PM | $101.85 | Down $ -0.05 | $101.86 | $101.84 | 700 |
| 02:43 PM | $101.90 | Up $0.00 | $101.90 | $101.90 | 200 |
| 02:42 PM | $101.90 | Down $ -0.03 | $101.90 | $101.85 | 1,000 |
| 02:41 PM | $101.93 | Down $ -0.08 | $102.00 | $101.93 | 1,400 |
| 02:40 PM | $102.01 | Up $0.00 | $102.01 | $101.99 | 1,200 |
| 02:39 PM | $102.01 | Up $0.00 | $102.02 | $102.01 | 400 |
| 02:38 PM | $102.01 | Up $0.01 | $102.02 | $101.99 | 1,600 |
| 02:37 PM | $102.00 | Up $0.00 | $102.02 | $101.98 | 3,500 |
| 02:34 PM | $102.00 | Up $0.07 | $102.02 | $101.94 | 1,000 |
| 02:34 PM | $102.00 | Up $0.00 | $102.02 | $101.94 | 0 |
| 02:34 PM | $102.00 | Up $0.00 | $102.02 | $101.94 | 0 |
| 02:33 PM | $101.93 | Down $ -0.02 | $101.93 | $101.93 | 100 |
| 02:32 PM | $101.95 | Down $ -0.03 | $101.96 | $101.95 | 200 |
| 02:30 PM | $101.98 | Down $ -0.08 | $102.04 | $101.98 | 1,500 |
| 02:30 PM | $101.98 | Up $0.00 | $102.04 | $101.98 | 0 |
| 02:29 PM | $102.06 | Up $0.03 | $102.06 | $102.04 | 300 |
| 02:28 PM | $102.03 | Up $0.01 | $102.03 | $101.99 | 900 |
| 02:27 PM | $102.02 | Up $0.00 | $102.02 | $102.02 | 800 |
| 02:26 PM | $102.02 | Up $0.00 | $102.06 | $102.02 | 1,000 |
| 02:25 PM | $102.02 | Down $ -0.03 | $102.05 | $102.02 | 200 |
| 02:24 PM | $102.05 | Down $ -0.05 | $102.06 | $102.05 | 900 |
| 02:23 PM | $102.10 | Down $ -0.07 | $102.12 | $102.10 | 700 |
| 02:21 PM | $102.17 | Up $0.01 | $102.17 | $102.15 | 400 |
| 02:21 PM | $102.17 | Up $0.00 | $102.17 | $102.15 | 0 |
| 02:20 PM | $102.16 | Down $ -0.06 | $102.16 | $102.16 | 400 |
| 02:19 PM | $102.22 | Up $0.05 | $102.22 | $102.18 | 800 |
| 02:18 PM | $102.17 | Down $ -0.05 | $102.18 | $102.12 | 2,400 |
| 02:17 PM | $102.22 | Down $ -0.02 | $102.22 | $102.22 | 100 |
| 02:16 PM | $102.24 | Up $0.01 | $102.24 | $102.21 | 1,900 |
| 02:15 PM | $102.23 | Up $0.01 | $102.23 | $102.23 | 300 |
| 02:14 PM | $102.22 | Down $ -0.07 | $102.27 | $102.22 | 1,200 |
| 02:13 PM | $102.29 | Up $0.11 | $102.29 | $102.22 | 1,700 |
| 02:12 PM | $102.18 | Up $0.05 | $102.18 | $102.12 | 3,400 |
| 02:11 PM | $102.13 | Up $0.02 | $102.13 | $102.13 | 100 |
| 02:10 PM | $102.11 | Up $0.09 | $102.11 | $102.01 | 1,800 |
| 02:09 PM | $102.02 | Up $0.01 | $102.02 | $102.02 | 200 |
| 02:08 PM | $102.01 | Up $0.02 | $102.01 | $102.01 | 200 |
| 02:07 PM | $101.99 | Up $0.01 | $101.99 | $101.99 | 100 |
| 02:06 PM | $101.98 | Up $0.00 | $101.98 | $101.98 | 500 |
| 02:05 PM | $101.98 | Up $0.00 | $101.98 | $101.95 | 1,400 |
| 02:04 PM | $101.98 | Down $ -0.06 | $102.02 | $101.98 | 1,000 |
| 02:03 PM | $102.04 | Down $ -0.03 | $102.06 | $102.03 | 800 |
| 02:02 PM | $102.07 | Up $0.07 | $102.07 | $102.02 | 1,200 |
| 02:01 PM | $102.00 | Up $0.02 | $102.00 | $101.96 | 200 |
| 02:00 PM | $101.98 | Up $0.02 | $101.98 | $101.91 | 1,900 |
| 01:59 PM | $101.96 | Up $0.00 | $101.96 | $101.96 | 100 |
| 01:58 PM | $101.96 | Up $0.01 | $101.96 | $101.95 | 200 |
| 01:57 PM | $101.95 | Down $ -0.02 | $101.95 | $101.95 | 300 |
| 01:56 PM | $101.97 | Down $ -0.03 | $102.00 | $101.97 | 600 |
| 01:55 PM | $102.00 | Down $ -0.08 | $102.07 | $102.00 | 2,300 |
| 01:54 PM | $102.08 | Up $0.01 | $102.08 | $102.07 | 300 |
| 01:53 PM | $102.07 | Up $0.02 | $102.07 | $102.03 | 2,000 |
| 01:52 PM | $102.05 | Up $0.01 | $102.05 | $102.04 | 600 |
| 01:51 PM | $102.04 | Up $0.01 | $102.05 | $102.04 | 300 |
| 01:50 PM | $102.03 | Up $0.01 | $102.03 | $102.03 | 100 |
| 01:49 PM | $102.02 | Down $ -0.02 | $102.04 | $102.02 | 200 |
| 01:48 PM | $102.04 | Up $0.01 | $102.05 | $102.04 | 800 |
| 01:46 PM | $102.03 | Up $0.08 | $102.03 | $102.03 | 200 |
| 01:46 PM | $102.03 | Up $0.00 | $102.03 | $102.03 | 0 |
| 01:45 PM | $101.95 | Up $0.09 | $101.95 | $101.87 | 400 |
| 01:44 PM | $101.86 | Up $0.02 | $101.86 | $101.85 | 200 |
| 01:43 PM | $101.84 | Up $0.00 | $101.85 | $101.84 | 300 |
| 01:42 PM | $101.84 | Down $ -0.06 | $101.84 | $101.82 | 400 |
| 01:41 PM | $101.90 | Up $0.01 | $101.90 | $101.86 | 500 |
| 01:40 PM | $101.89 | Up $0.01 | $101.89 | $101.86 | 500 |
| 01:39 PM | $101.88 | Down $ -0.04 | $101.93 | $101.88 | 800 |
| 01:38 PM | $101.92 | Up $0.09 | $101.92 | $101.86 | 500 |
| 01:37 PM | $101.83 | Down $ -0.04 | $101.84 | $101.81 | 1,900 |
| 01:36 PM | $101.87 | Down $ -0.05 | $101.91 | $101.87 | 800 |
| 01:35 PM | $101.92 | Up $0.01 | $101.92 | $101.86 | 1,400 |
| 01:34 PM | $101.91 | Down $ -0.08 | $101.97 | $101.87 | 2,600 |
| 01:33 PM | $101.99 | Down $ -0.04 | $102.01 | $101.98 | 1,200 |
| 01:31 PM | $102.03 | Up $0.03 | $102.03 | $101.98 | 700 |
| 01:31 PM | $102.03 | Up $0.00 | $102.03 | $101.98 | 0 |
| 01:30 PM | $102.00 | Up $0.06 | $102.00 | $101.96 | 900 |
| 01:29 PM | $101.94 | Up $0.05 | $101.96 | $101.87 | 700 |
| 01:28 PM | $101.89 | Down $ -0.03 | $101.93 | $101.89 | 600 |
| 01:27 PM | $101.92 | Down $ -0.04 | $101.94 | $101.92 | 1,200 |
| 01:26 PM | $101.96 | Down $ -0.05 | $101.98 | $101.96 | 300 |
| 01:25 PM | $102.01 | Down $ -0.03 | $102.05 | $102.01 | 1,300 |
| 01:24 PM | $102.04 | Down $ -0.02 | $102.04 | $102.04 | 100 |
| 01:23 PM | $102.06 | Down $ -0.02 | $102.08 | $102.06 | 700 |
| 01:22 PM | $102.08 | Up $0.02 | $102.08 | $102.08 | 200 |
| 01:21 PM | $102.06 | Up $0.07 | $102.06 | $101.99 | 600 |
| 01:20 PM | $101.99 | Up $0.00 | $101.99 | $101.98 | 500 |
| 01:18 PM | $101.99 | Up $0.00 | $101.99 | $101.99 | 100 |
| 01:18 PM | $101.99 | Up $0.00 | $101.99 | $101.99 | 0 |
| 01:17 PM | $101.99 | Up $0.03 | $102.00 | $101.97 | 800 |
| 01:16 PM | $101.96 | Up $0.01 | $101.98 | $101.96 | 800 |
| 01:15 PM | $101.95 | Down $ -0.09 | $102.01 | $101.95 | 800 |
| 01:13 PM | $102.04 | Up $0.02 | $102.06 | $102.01 | 1,000 |
| 01:13 PM | $102.04 | Up $0.00 | $102.06 | $102.01 | 0 |
| 01:12 PM | $102.02 | Up $0.02 | $102.04 | $101.99 | 1,100 |
| 01:11 PM | $102.00 | Up $0.09 | $102.00 | $101.92 | 800 |
| 01:10 PM | $101.91 | Down $ -0.05 | $101.93 | $101.91 | 1,300 |
| 01:09 PM | $101.96 | Up $0.05 | $101.96 | $101.90 | 1,300 |
| 01:08 PM | $101.91 | Up $0.00 | $101.91 | $101.89 | 400 |
| 01:07 PM | $101.90 | Up $0.01 | $101.91 | $101.90 | 200 |
| 01:05 PM | $101.89 | Down $ -0.03 | $101.89 | $101.86 | 700 |
| 01:05 PM | $101.89 | Up $0.00 | $101.89 | $101.86 | 0 |
| 01:04 PM | $101.92 | Down $ -0.04 | $101.97 | $101.92 | 700 |
| 01:02 PM | $101.96 | Down $ -0.02 | $101.99 | $101.95 | 1,700 |
| 01:02 PM | $101.96 | Up $0.00 | $101.99 | $101.95 | 0 |
| 01:01 PM | $101.98 | Down $ -0.01 | $102.00 | $101.98 | 300 |
| 01:00 PM | $101.99 | Up $0.03 | $101.99 | $101.98 | 400 |
| 12:59 PM | $101.96 | Down $ -0.01 | $101.96 | $101.96 | 100 |
| 12:58 PM | $101.97 | Up $0.06 | $101.97 | $101.91 | 900 |
| 12:57 PM | $101.91 | Up $0.00 | $101.94 | $101.89 | 1,300 |
| 12:56 PM | $101.91 | Down $ -0.01 | $101.91 | $101.91 | 100 |
| 12:55 PM | $101.92 | Down $ -0.06 | $101.98 | $101.92 | 800 |
| 12:54 PM | $101.98 | Down $ -0.02 | $102.00 | $101.98 | 500 |
| 12:53 PM | $102.00 | Up $0.05 | $102.03 | $101.90 | 4,600 |
| 12:52 PM | $101.95 | Up $0.00 | $101.95 | $101.95 | 100 |
| 12:51 PM | $101.95 | Up $0.03 | $101.95 | $101.94 | 400 |
| 12:50 PM | $101.92 | Up $0.00 | $101.95 | $101.90 | 1,300 |
| 12:49 PM | $101.92 | Down $ -0.04 | $101.93 | $101.90 | 700 |
| 12:48 PM | $101.96 | Down $ -0.07 | $101.99 | $101.96 | 400 |
| 12:47 PM | $102.03 | Up $0.06 | $102.03 | $101.95 | 1,200 |
| 12:46 PM | $101.97 | Up $0.06 | $101.98 | $101.94 | 800 |
| 12:45 PM | $101.91 | Up $0.00 | $101.94 | $101.91 | 800 |
| 12:44 PM | $101.91 | Down $ -0.02 | $101.91 | $101.89 | 600 |
| 12:43 PM | $101.93 | Down $ -0.01 | $101.93 | $101.93 | 500 |
| 12:42 PM | $101.94 | Up $0.05 | $101.94 | $101.87 | 1,100 |
| 12:41 PM | $101.89 | Down $ -0.10 | $101.95 | $101.89 | 700 |
| 12:40 PM | $101.99 | Up $0.03 | $102.01 | $101.97 | 600 |
| 12:39 PM | $101.96 | Down $ -0.05 | $102.01 | $101.95 | 1,400 |
| 12:38 PM | $102.01 | Up $0.04 | $102.01 | $101.97 | 300 |
| 12:37 PM | $101.97 | Up $0.07 | $101.97 | $101.88 | 800 |
| 12:36 PM | $101.90 | Up $0.00 | $101.94 | $101.90 | 800 |
| 12:35 PM | $101.90 | Down $ -0.01 | $101.93 | $101.89 | 800 |
| 12:34 PM | $101.91 | Up $0.01 | $101.91 | $101.88 | 600 |
| 12:33 PM | $101.90 | Up $0.01 | $101.90 | $101.90 | 500 |
| 12:32 PM | $101.89 | Up $0.02 | $101.89 | $101.84 | 1,000 |
| 12:31 PM | $101.87 | Down $ -0.11 | $101.95 | $101.87 | 600 |
| 12:30 PM | $101.98 | Up $0.05 | $101.98 | $101.90 | 900 |
| 12:29 PM | $101.94 | Down $ -0.03 | $101.94 | $101.94 | 100 |
| 12:28 PM | $101.97 | Up $0.05 | $101.97 | $101.89 | 1,000 |
| 12:27 PM | $101.92 | Down $ -0.10 | $102.03 | $101.92 | 700 |
| 12:26 PM | $102.02 | Up $0.10 | $102.02 | $101.93 | 1,900 |
| 12:25 PM | $101.92 | Up $0.03 | $101.92 | $101.89 | 1,100 |
| 12:24 PM | $101.89 | Down $ -0.07 | $101.98 | $101.89 | 900 |
| 12:23 PM | $101.96 | Up $0.06 | $101.96 | $101.86 | 1,000 |
| 12:22 PM | $101.90 | Down $ -0.04 | $101.94 | $101.89 | 2,600 |
| 12:21 PM | $101.94 | Up $0.12 | $101.94 | $101.83 | 1,800 |
| 12:20 PM | $101.82 | Up $0.02 | $101.82 | $101.79 | 1,200 |
| 12:19 PM | $101.80 | Up $0.02 | $101.85 | $101.78 | 900 |
| 12:18 PM | $101.78 | Up $0.01 | $101.78 | $101.76 | 400 |
| 12:17 PM | $101.77 | Up $0.00 | $101.77 | $101.74 | 1,200 |
| 12:16 PM | $101.77 | Down $ -0.01 | $101.80 | $101.77 | 1,500 |
| 12:15 PM | $101.78 | Down $ -0.09 | $101.89 | $101.78 | 1,900 |
| 12:14 PM | $101.87 | Up $0.01 | $101.89 | $101.86 | 900 |
| 12:13 PM | $101.86 | Up $0.03 | $101.86 | $101.82 | 700 |
| 12:12 PM | $101.83 | Up $0.00 | $101.83 | $101.83 | 100 |
| 12:11 PM | $101.83 | Down $ -0.06 | $101.87 | $101.80 | 1,400 |
| 12:10 PM | $101.89 | Down $ -0.06 | $101.93 | $101.89 | 1,400 |
| 12:09 PM | $101.95 | Up $0.00 | $101.95 | $101.91 | 800 |
| 12:08 PM | $101.95 | Down $ -0.02 | $101.98 | $101.95 | 1,300 |
| 12:07 PM | $101.97 | Down $ -0.02 | $101.97 | $101.97 | 200 |
| 12:06 PM | $101.99 | Down $ -0.02 | $101.99 | $101.97 | 800 |
| 12:05 PM | $102.01 | Down $ -0.01 | $102.03 | $102.01 | 200 |
| 12:04 PM | $102.02 | Down $ -0.03 | $102.12 | $102.02 | 1,100 |
| 12:03 PM | $102.05 | Down $ -0.03 | $102.08 | $102.04 | 500 |
| 12:02 PM | $102.08 | Up $0.03 | $102.08 | $102.00 | 800 |
| 12:01 PM | $102.05 | Up $0.02 | $102.05 | $102.00 | 700 |
| 12:00 PM | $102.03 | Up $0.01 | $102.09 | $102.03 | 800 |
| 11:59 AM | $102.02 | Up $0.04 | $102.02 | $102.00 | 200 |
| 11:58 AM | $101.98 | Down $ -0.01 | $102.00 | $101.93 | 1,300 |
| 11:57 AM | $101.99 | Down $ -0.01 | $102.00 | $101.98 | 600 |
| 11:56 AM | $102.00 | Down $ -0.11 | $102.08 | $102.00 | 3,100 |
| 11:55 AM | $102.11 | Up $0.04 | $102.11 | $102.10 | 300 |
| 11:54 AM | $102.07 | Down $ -0.11 | $102.14 | $102.06 | 1,500 |
| 11:53 AM | $102.18 | Down $ -0.09 | $102.25 | $102.18 | 900 |
| 11:52 AM | $102.27 | Down $ -0.07 | $102.35 | $102.27 | 1,300 |
| 11:51 AM | $102.34 | Down $ -0.05 | $102.38 | $102.33 | 1,100 |
| 11:50 AM | $102.39 | Up $0.03 | $102.44 | $102.39 | 2,300 |
| 11:49 AM | $102.36 | Up $0.03 | $102.36 | $102.34 | 200 |
| 11:48 AM | $102.33 | Down $ -0.02 | $102.33 | $102.33 | 200 |
| 11:47 AM | $102.35 | Down $ -0.03 | $102.35 | $102.30 | 900 |
| 11:45 AM | $102.38 | Up $0.08 | $102.38 | $102.31 | 2,700 |
| 11:45 AM | $102.38 | Up $0.00 | $102.38 | $102.31 | 0 |
| 11:44 AM | $102.30 | Down $ -0.02 | $102.34 | $102.30 | 300 |
| 11:43 AM | $102.32 | Up $0.04 | $102.40 | $102.28 | 3,100 |
| 11:42 AM | $102.28 | Down $ -0.01 | $102.31 | $102.27 | 1,600 |
| 11:41 AM | $102.29 | Up $0.09 | $102.29 | $102.20 | 3,700 |
| 11:40 AM | $102.20 | Up $0.00 | $102.22 | $102.20 | 2,700 |
| 11:39 AM | $102.20 | Up $0.00 | $102.23 | $102.20 | 400 |
| 11:38 AM | $102.20 | Up $0.04 | $102.20 | $102.16 | 700 |
| 11:37 AM | $102.16 | Down $ -0.02 | $102.19 | $102.15 | 800 |
| 11:36 AM | $102.18 | Up $0.06 | $102.18 | $102.16 | 200 |
| 11:35 AM | $102.12 | Up $0.03 | $102.16 | $102.09 | 800 |
| 11:34 AM | $102.09 | Down $ -0.01 | $102.11 | $102.06 | 900 |
| 11:33 AM | $102.10 | Down $ -0.05 | $102.10 | $102.10 | 300 |
| 11:32 AM | $102.15 | Down $ -0.01 | $102.15 | $102.13 | 400 |
| 11:31 AM | $102.16 | Down $ -0.02 | $102.21 | $102.16 | 900 |
| 11:30 AM | $102.18 | Down $ -0.02 | $102.18 | $102.14 | 700 |
| 11:29 AM | $102.20 | Down $ -0.03 | $102.20 | $102.16 | 600 |
| 11:28 AM | $102.23 | Down $ -0.14 | $102.36 | $102.20 | 4,000 |
| 11:27 AM | $102.37 | Up $0.07 | $102.37 | $102.35 | 200 |
| 11:26 AM | $102.30 | Up $0.01 | $102.31 | $102.25 | 500 |
| 11:25 AM | $102.29 | Down $ -0.06 | $102.45 | $102.25 | 8,800 |
| 11:24 AM | $102.35 | Up $0.02 | $102.38 | $102.28 | 1,700 |
| 11:23 AM | $102.33 | Up $0.08 | $102.33 | $102.25 | 1,100 |
| 11:22 AM | $102.25 | Up $0.16 | $102.25 | $102.14 | 1,300 |
| 11:21 AM | $102.09 | Down $ -0.06 | $102.09 | $102.09 | 300 |
| 11:20 AM | $102.15 | Up $0.04 | $102.16 | $102.14 | 1,400 |
| 11:19 AM | $102.11 | Up $0.13 | $102.11 | $102.00 | 600 |
| 11:18 AM | $101.98 | Up $0.05 | $102.02 | $101.98 | 600 |
| 11:17 AM | $101.93 | Up $0.03 | $101.93 | $101.85 | 1,900 |
| 11:16 AM | $101.90 | Down $ -0.01 | $101.90 | $101.90 | 100 |
| 11:15 AM | $101.91 | Down $ -0.09 | $101.94 | $101.91 | 300 |
| 11:14 AM | $102.00 | Up $0.06 | $102.00 | $101.96 | 300 |
| 11:13 AM | $101.94 | Down $ -0.03 | $102.00 | $101.94 | 1,100 |
| 11:12 AM | $101.97 | Down $ -0.02 | $102.04 | $101.97 | 600 |
| 11:11 AM | $101.99 | Up $0.04 | $101.99 | $101.97 | 300 |
| 11:10 AM | $101.95 | Up $0.05 | $101.95 | $101.90 | 300 |
| 11:09 AM | $101.90 | Down $ -0.02 | $101.96 | $101.90 | 800 |
| 11:08 AM | $101.92 | Down $ -0.07 | $101.92 | $101.90 | 500 |
| 11:07 AM | $101.99 | Up $0.05 | $102.04 | $101.99 | 500 |
| 11:06 AM | $101.94 | Down $ -0.03 | $101.98 | $101.91 | 2,900 |
| 11:05 AM | $101.97 | Down $ -0.11 | $102.02 | $101.97 | 3,500 |
| 11:04 AM | $102.08 | Up $0.04 | $102.08 | $102.05 | 500 |
| 11:03 AM | $102.04 | Down $ -0.05 | $102.04 | $102.04 | 100 |
| 11:02 AM | $102.09 | Down $ -0.03 | $102.12 | $102.09 | 400 |
| 11:01 AM | $102.12 | Up $0.12 | $102.13 | $101.96 | 1,300 |
| 11:00 AM | $102.00 | Down $ -0.07 | $102.04 | $101.98 | 1,100 |
| 10:59 AM | $102.07 | Down $ -0.05 | $102.10 | $102.07 | 500 |
| 10:58 AM | $102.12 | Up $0.03 | $102.14 | $102.12 | 400 |
| 10:57 AM | $102.09 | Down $ -0.04 | $102.19 | $102.09 | 2,400 |
| 10:56 AM | $102.13 | Down $ -0.02 | $102.14 | $102.12 | 1,300 |
| 10:55 AM | $102.15 | Up $0.01 | $102.15 | $102.10 | 900 |
| 10:54 AM | $102.14 | Up $0.00 | $102.16 | $102.14 | 300 |
| 10:53 AM | $102.14 | Down $ -0.05 | $102.16 | $102.14 | 200 |
| 10:52 AM | $102.19 | Down $ -0.04 | $102.23 | $102.19 | 500 |
| 10:51 AM | $102.23 | Up $0.06 | $102.23 | $102.23 | 100 |
| 10:50 AM | $102.17 | Down $ -0.03 | $102.17 | $102.14 | 700 |
| 10:49 AM | $102.20 | Down $ -0.03 | $102.20 | $102.19 | 500 |
| 10:48 AM | $102.23 | Up $0.00 | $102.36 | $102.23 | 1,100 |
| 10:47 AM | $102.23 | Down $ -0.08 | $102.25 | $102.23 | 200 |
| 10:46 AM | $102.31 | Up $0.12 | $102.31 | $102.25 | 3,000 |
| 10:45 AM | $102.19 | Down $ -0.04 | $102.24 | $102.16 | 8,700 |
| 10:44 AM | $102.23 | Up $0.07 | $102.23 | $102.14 | 1,100 |
| 10:43 AM | $102.16 | Down $ -0.02 | $102.18 | $102.16 | 600 |
| 10:42 AM | $102.18 | Up $0.15 | $102.20 | $102.06 | 900 |
| 10:41 AM | $102.03 | Up $0.06 | $102.09 | $101.97 | 1,900 |
| 10:40 AM | $101.97 | Up $0.18 | $101.97 | $101.84 | 1,300 |
| 10:39 AM | $101.79 | Down $ -0.07 | $101.92 | $101.79 | 1,200 |
| 10:38 AM | $101.87 | Up $0.11 | $101.88 | $101.74 | 2,600 |
| 10:37 AM | $101.75 | Down $ -0.15 | $101.91 | $101.75 | 2,600 |
| 10:36 AM | $101.90 | Up $0.03 | $101.94 | $101.90 | 500 |
| 10:35 AM | $101.87 | Down $ -0.04 | $101.89 | $101.84 | 1,700 |
| 10:34 AM | $101.91 | Down $ -0.10 | $101.96 | $101.89 | 3,800 |
| 10:33 AM | $102.01 | Up $0.04 | $102.01 | $101.97 | 500 |
| 10:32 AM | $101.97 | Down $ -0.03 | $102.01 | $101.94 | 2,600 |
| 10:31 AM | $102.00 | Up $0.01 | $102.02 | $101.97 | 1,200 |
| 10:30 AM | $101.99 | Up $0.04 | $102.05 | $101.87 | 3,300 |
| 10:29 AM | $101.95 | Down $ -0.05 | $102.02 | $101.95 | 3,100 |
| 10:28 AM | $102.00 | Up $0.00 | $102.03 | $102.00 | 500 |
| 10:27 AM | $102.00 | Down $ -0.03 | $102.00 | $101.98 | 700 |
| 10:26 AM | $102.03 | Down $ -0.01 | $102.06 | $102.01 | 1,000 |
| 10:25 AM | $102.04 | Down $ -0.12 | $102.10 | $102.04 | 1,500 |
| 10:24 AM | $102.16 | Down $ -0.03 | $102.26 | $102.16 | 1,500 |
| 10:23 AM | $102.19 | Down $ -0.08 | $102.19 | $102.19 | 200 |
| 10:22 AM | $102.27 | Down $ -0.08 | $102.44 | $102.27 | 2,400 |
| 10:21 AM | $102.35 | Up $0.00 | $102.35 | $102.32 | 600 |
| 10:20 AM | $102.35 | Up $0.09 | $102.35 | $102.30 | 600 |
| 10:19 AM | $102.26 | Up $0.01 | $102.26 | $102.26 | 100 |
| 10:18 AM | $102.25 | Up $0.11 | $102.28 | $102.17 | 2,100 |
| 10:17 AM | $102.14 | Down $ -0.04 | $102.14 | $102.10 | 800 |
| 10:16 AM | $102.18 | Down $ -0.08 | $102.25 | $102.16 | 1,500 |
| 10:14 AM | $102.26 | Down $ -0.08 | $102.30 | $102.26 | 700 |
| 10:14 AM | $102.26 | Up $0.00 | $102.30 | $102.26 | 0 |
| 10:13 AM | $102.34 | Up $0.07 | $102.34 | $102.28 | 400 |
| 10:12 AM | $102.27 | Down $ -0.01 | $102.36 | $102.27 | 2,300 |
| 10:11 AM | $102.28 | Up $0.15 | $102.34 | $102.19 | 6,600 |
| 10:10 AM | $102.13 | Up $0.06 | $102.13 | $102.08 | 800 |
| 10:09 AM | $102.07 | Down $ -0.02 | $102.12 | $102.07 | 700 |
| 10:08 AM | $102.09 | Down $ -0.05 | $102.19 | $102.09 | 300 |
| 10:07 AM | $102.14 | Down $ -0.01 | $102.27 | $102.14 | 2,800 |
| 10:06 AM | $102.15 | Down $ -0.05 | $102.22 | $102.12 | 1,800 |
| 10:05 AM | $102.21 | Up $0.02 | $102.23 | $102.20 | 1,100 |
| 10:04 AM | $102.19 | Down $ -0.01 | $102.23 | $102.14 | 2,100 |
| 10:03 AM | $102.20 | Down $ -0.02 | $102.33 | $102.20 | 2,700 |
| 10:02 AM | $102.22 | Up $0.14 | $102.22 | $102.09 | 5,000 |
| 10:01 AM | $102.08 | Down $ -0.01 | $102.08 | $101.94 | 800 |
| 10:00 AM | $102.09 | Up $0.16 | $102.13 | $101.89 | 3,400 |
| 09:59 AM | $101.93 | Down $ -0.19 | $102.01 | $101.93 | 1,100 |
| 09:57 AM | $102.12 | Up $0.00 | $102.12 | $102.06 | 2,600 |
| 09:57 AM | $102.12 | Up $0.00 | $102.12 | $102.06 | 0 |
| 09:56 AM | $102.12 | Up $0.33 | $102.12 | $101.80 | 3,000 |
| 09:55 AM | $101.79 | Up $0.08 | $101.82 | $101.77 | 1,200 |
| 09:54 AM | $101.72 | Up $0.02 | $101.77 | $101.70 | 3,400 |
| 09:53 AM | $101.70 | Down $ -0.05 | $101.75 | $101.70 | 600 |
| 09:52 AM | $101.75 | Down $ -0.15 | $101.92 | $101.75 | 4,100 |
| 09:51 AM | $101.90 | Down $ -0.03 | $102.01 | $101.90 | 2,000 |
| 09:50 AM | $101.93 | Down $ -0.07 | $102.01 | $101.93 | 1,000 |
| 09:49 AM | $102.00 | Down $ -0.08 | $102.00 | $101.91 | 1,500 |
| 09:48 AM | $102.08 | Down $ -0.15 | $102.14 | $102.08 | 200 |
| 09:47 AM | $102.23 | Down $ -0.09 | $102.36 | $102.23 | 900 |
| 09:46 AM | $102.32 | Up $0.02 | $102.39 | $102.28 | 2,200 |
| 09:45 AM | $102.30 | Up $0.01 | $102.36 | $102.20 | 6,800 |
| 09:44 AM | $102.29 | Up $0.21 | $102.36 | $102.04 | 1,900 |
| 09:43 AM | $102.08 | Up $0.04 | $102.08 | $102.02 | 1,800 |
| 09:42 AM | $102.04 | Up $0.01 | $102.06 | $101.95 | 1,300 |
| 09:41 AM | $102.03 | Up $0.07 | $102.03 | $101.94 | 1,600 |
| 09:40 AM | $101.96 | Down $ -0.35 | $102.24 | $101.90 | 5,000 |
| 09:39 AM | $102.31 | Down $ -0.05 | $102.48 | $102.31 | 1,800 |
| 09:38 AM | $102.36 | Up $0.07 | $102.36 | $102.36 | 500 |
| 09:37 AM | $102.29 | Down $ -0.17 | $102.45 | $102.24 | 2,900 |
| 09:36 AM | $102.46 | Up $0.25 | $102.50 | $102.37 | 2,300 |
| 09:35 AM | $102.21 | Down $ -0.03 | $102.22 | $102.13 | 1,000 |
| 09:34 AM | $102.24 | Down $ -0.01 | $102.26 | $102.18 | 1,200 |
| 09:33 AM | $102.25 | Up $0.12 | $102.25 | $102.04 | 2,900 |
| 09:32 AM | $102.13 | Up $0.00 | $102.24 | $101.99 | 6,500 |
| 09:31 AM | $102.13 | Down $ -0.18 | $102.34 | $102.10 | 3,000 |
| 09:30 AM | $102.31 | Up $1.30 | $102.60 | $102.10 | 23,400 |
| Previous close | $101.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $101.96 | $102.04 | $102.12 | $101.74 | 71,200 |
| 25/07/2024 | $101.01 | $101.72 | $101.98 | $100.91 | 397,300 |
| 24/07/2024 | $103.07 | $105.45 | $105.52 | $103.04 | 383,300 |
| 23/07/2024 | $103.91 | $103.42 | $104.40 | $103.34 | 232,700 |
| 22/07/2024 | $102.81 | $102.64 | $103.11 | $102.41 | 294,600 |
| 19/07/2024 | $101.83 | $102.47 | $102.58 | $101.50 | 324,400 |
| 18/07/2024 | $102.75 | $103.00 | $103.33 | $101.87 | 490,000 |
| 17/07/2024 | $103.34 | $103.71 | $103.95 | $103.10 | 558,100 |
| 16/07/2024 | $104.54 | $105.11 | $105.41 | $103.97 | 594,200 |
| 15/07/2024 | $102.23 | $103.25 | $103.61 | $102.21 | 765,800 |
| 12/07/2024 | $102.40 | $101.92 | $102.61 | $101.79 | 341,400 |
| 11/07/2024 | $101.75 | $100.83 | $102.23 | $100.83 | 558,800 |
| 10/07/2024 | $99.79 | $99.43 | $99.89 | $98.70 | 737,800 |
| 09/07/2024 | $95.73 | $95.81 | $95.99 | $95.46 | 729,600 |
| 08/07/2024 | $95.38 | $94.33 | $95.46 | $93.99 | 529,100 |
| 05/07/2024 | $95.14 | $95.55 | $96.09 | $95.12 | 779,900 |
| 04/07/2024 | $93.49 | $93.45 | $93.78 | $93.42 | 66,000 |
| 03/07/2024 | $93.25 | $93.34 | $93.52 | $92.44 | 793,500 |
| 02/07/2024 | $89.77 | $88.78 | $89.82 | $88.69 | 485,500 |
| 28/06/2024 | $89.48 | $90.30 | $90.43 | $88.95 | 629,900 |
| 27/06/2024 | $90.94 | $90.83 | $91.49 | $90.63 | 595,200 |
| 26/06/2024 | $89.55 | $88.85 | $89.63 | $88.77 | 438,700 |
| 25/06/2024 | $88.60 | $89.47 | $89.49 | $88.50 | 1,219,500 |
| 24/06/2024 | $89.69 | $89.09 | $89.93 | $89.09 | 683,900 |
| 21/06/2024 | $89.27 | $89.09 | $89.46 | $88.88 | 3,217,100 |
| 20/06/2024 | $90.43 | $90.12 | $90.74 | $90.03 | 898,100 |
| 19/06/2024 | $88.66 | $87.99 | $88.69 | $87.84 | 265,800 |
| 18/06/2024 | $88.68 | $88.20 | $89.00 | $87.91 | 1,575,000 |
| 17/06/2024 | $88.24 | $87.99 | $89.00 | $87.99 | 769,300 |
| 14/06/2024 | $88.27 | $87.72 | $88.44 | $87.68 | 500,200 |
Graphs are not available, please refer to the detailed table