Find a quote
Agnico Eagle Mines Ltd
73.75 Up 0.70 (0.96 %)
Delayed : 2024/07/26 14:28:41
- Previous close $73.04
- Opening $74.00
- Price Bid $73.73
- Price Ask $73.73
- Size Bid 2
- Size Ask 2
- Today High $74.27
- Today Low $73.52
- 52 Weeks High $77.04
- 52 Weeks Low $43.22
- Volume 1,004,159
Fundamentals
- P/E Ratio : 94.47
- Earnings/Share : 5.34
- Dividends/Share : $0.40
- Current Div. Yield : 2.19
- Market Cap (M) : 36,434.99
- Shares Out (M) : 498.19
- Exchange : XNYS
- Ex Dividend Date : 2024/08/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:28 PM | $73.74 | Down $ -0.01 | $73.75 | $73.73 | 1,301 |
| 02:27 PM | $73.75 | Down $ -0.03 | $73.76 | $73.74 | 4,848 |
| 02:26 PM | $73.78 | Up $0.01 | $73.78 | $73.77 | 1,195 |
| 02:25 PM | $73.77 | Down $ -0.02 | $73.78 | $73.77 | 2,970 |
| 02:24 PM | $73.79 | Down $ -0.02 | $73.80 | $73.79 | 200 |
| 02:23 PM | $73.80 | Down $ -0.04 | $73.83 | $73.80 | 2,808 |
| 02:22 PM | $73.84 | Down $ -0.01 | $73.84 | $73.84 | 200 |
| 02:21 PM | $73.85 | Down $ -0.02 | $73.87 | $73.85 | 612 |
| 02:20 PM | $73.87 | Up $0.02 | $73.87 | $73.84 | 500 |
| 02:19 PM | $73.85 | Up $0.00 | $73.92 | $73.85 | 2,453 |
| 02:18 PM | $73.85 | Down $ -0.04 | $73.89 | $73.84 | 700 |
| 02:17 PM | $73.89 | Down $ -0.03 | $73.90 | $73.89 | 901 |
| 02:16 PM | $73.92 | Up $0.00 | $73.92 | $73.90 | 1,105 |
| 02:15 PM | $73.92 | Up $0.03 | $73.93 | $73.89 | 2,814 |
| 02:14 PM | $73.89 | Down $ -0.06 | $73.94 | $73.89 | 2,052 |
| 02:13 PM | $73.95 | Up $0.08 | $73.95 | $73.88 | 10,111 |
| 02:12 PM | $73.87 | Up $0.05 | $73.87 | $73.84 | 3,876 |
| 02:11 PM | $73.82 | Up $0.00 | $73.83 | $73.82 | 200 |
| 02:10 PM | $73.82 | Up $0.06 | $73.82 | $73.75 | 4,078 |
| 02:09 PM | $73.76 | Up $0.01 | $73.76 | $73.76 | 900 |
| 02:08 PM | $73.75 | Up $0.00 | $73.75 | $73.75 | 100 |
| 02:07 PM | $73.75 | Up $0.03 | $73.75 | $73.73 | 500 |
| 02:06 PM | $73.72 | Down $0.00 | $73.72 | $73.72 | 1,216 |
| 02:05 PM | $73.72 | Up $0.00 | $73.74 | $73.71 | 856 |
| 02:04 PM | $73.72 | Down $ -0.04 | $73.77 | $73.72 | 1,000 |
| 02:03 PM | $73.76 | Down $ -0.03 | $73.78 | $73.76 | 300 |
| 02:02 PM | $73.80 | Up $0.05 | $73.81 | $73.75 | 1,570 |
| 02:01 PM | $73.74 | Up $0.05 | $73.75 | $73.73 | 2,125 |
| 02:00 PM | $73.69 | Up $0.00 | $73.69 | $73.65 | 2,800 |
| 01:58 PM | $73.69 | Up $0.00 | $73.70 | $73.69 | 1,226 |
| 01:58 PM | $73.69 | Up $0.00 | $73.70 | $73.69 | 0 |
| 01:57 PM | $73.69 | Down $ -0.01 | $73.69 | $73.68 | 2,374 |
| 01:56 PM | $73.70 | Down $ -0.01 | $73.72 | $73.70 | 1,100 |
| 01:55 PM | $73.71 | Down $ -0.07 | $73.78 | $73.71 | 4,626 |
| 01:54 PM | $73.78 | Up $0.01 | $73.78 | $73.78 | 422 |
| 01:53 PM | $73.77 | Up $0.02 | $73.77 | $73.76 | 1,300 |
| 01:51 PM | $73.75 | Down $ -0.01 | $73.77 | $73.75 | 3,713 |
| 01:51 PM | $73.75 | Up $0.00 | $73.77 | $73.75 | 0 |
| 01:50 PM | $73.76 | Up $0.01 | $73.76 | $73.76 | 300 |
| 01:49 PM | $73.75 | Down $ -0.02 | $73.76 | $73.74 | 1,312 |
| 01:48 PM | $73.77 | Up $0.03 | $73.77 | $73.77 | 200 |
| 01:47 PM | $73.74 | Down $ -0.01 | $73.77 | $73.74 | 300 |
| 01:46 PM | $73.75 | Up $0.04 | $73.76 | $73.72 | 1,138 |
| 01:45 PM | $73.71 | Up $0.09 | $73.71 | $73.61 | 3,118 |
| 01:44 PM | $73.62 | Up $0.01 | $73.62 | $73.61 | 908 |
| 01:43 PM | $73.61 | Up $0.02 | $73.62 | $73.59 | 1,600 |
| 01:42 PM | $73.59 | Down $ -0.06 | $73.64 | $73.59 | 1,699 |
| 01:41 PM | $73.65 | Up $0.01 | $73.65 | $73.63 | 1,300 |
| 01:40 PM | $73.64 | Down $ -0.01 | $73.65 | $73.64 | 1,412 |
| 01:39 PM | $73.65 | Down $ -0.02 | $73.70 | $73.65 | 605 |
| 01:38 PM | $73.67 | Up $0.04 | $73.68 | $73.60 | 1,800 |
| 01:37 PM | $73.63 | Down $ -0.02 | $73.64 | $73.60 | 2,229 |
| 01:36 PM | $73.65 | Down $ -0.04 | $73.69 | $73.65 | 926 |
| 01:35 PM | $73.68 | Down $ -0.01 | $73.68 | $73.65 | 2,000 |
| 01:34 PM | $73.69 | Down $ -0.07 | $73.74 | $73.68 | 1,350 |
| 01:33 PM | $73.76 | Down $ -0.04 | $73.80 | $73.76 | 1,262 |
| 01:32 PM | $73.80 | Up $0.05 | $73.80 | $73.80 | 300 |
| 01:31 PM | $73.76 | Down $ -0.03 | $73.79 | $73.75 | 1,884 |
| 01:30 PM | $73.78 | Up $0.06 | $73.78 | $73.73 | 1,401 |
| 01:29 PM | $73.72 | Up $0.02 | $73.74 | $73.69 | 1,921 |
| 01:28 PM | $73.70 | Up $0.01 | $73.71 | $73.70 | 1,544 |
| 01:27 PM | $73.69 | Down $ -0.05 | $73.72 | $73.69 | 1,511 |
| 01:26 PM | $73.74 | Down $ -0.04 | $73.77 | $73.73 | 1,900 |
| 01:25 PM | $73.78 | Down $ -0.02 | $73.80 | $73.78 | 1,500 |
| 01:24 PM | $73.80 | Down $ -0.01 | $73.81 | $73.80 | 922 |
| 01:23 PM | $73.81 | Down $ -0.01 | $73.82 | $73.81 | 617 |
| 01:22 PM | $73.82 | Up $0.02 | $73.82 | $73.82 | 200 |
| 01:21 PM | $73.80 | Up $0.05 | $73.80 | $73.76 | 1,400 |
| 01:20 PM | $73.75 | Down $ -0.01 | $73.75 | $73.75 | 400 |
| 01:18 PM | $73.76 | Down $0.00 | $73.76 | $73.76 | 100 |
| 01:18 PM | $73.76 | Up $0.00 | $73.76 | $73.76 | 0 |
| 01:17 PM | $73.77 | Up $0.03 | $73.77 | $73.73 | 2,023 |
| 01:16 PM | $73.74 | Up $0.00 | $73.75 | $73.73 | 2,185 |
| 01:15 PM | $73.74 | Down $ -0.04 | $73.79 | $73.74 | 1,000 |
| 01:14 PM | $73.78 | Down $ -0.04 | $73.79 | $73.78 | 1,060 |
| 01:13 PM | $73.82 | Up $0.02 | $73.82 | $73.81 | 800 |
| 01:12 PM | $73.80 | Up $0.03 | $73.81 | $73.78 | 3,053 |
| 01:11 PM | $73.77 | Up $0.05 | $73.77 | $73.73 | 1,405 |
| 01:10 PM | $73.72 | Up $0.01 | $73.72 | $73.71 | 601 |
| 01:09 PM | $73.71 | Up $0.02 | $73.72 | $73.69 | 2,384 |
| 01:08 PM | $73.69 | Down $ -0.03 | $73.71 | $73.69 | 2,614 |
| 01:07 PM | $73.72 | Up $0.03 | $73.72 | $73.69 | 2,400 |
| 01:06 PM | $73.69 | Down $ -0.01 | $73.71 | $73.69 | 4,416 |
| 01:05 PM | $73.70 | Up $0.01 | $73.70 | $73.69 | 700 |
| 01:04 PM | $73.70 | Down $ -0.05 | $73.73 | $73.70 | 566 |
| 01:03 PM | $73.74 | Down $ -0.01 | $73.74 | $73.74 | 1,000 |
| 01:02 PM | $73.75 | Down $ -0.05 | $73.79 | $73.75 | 1,305 |
| 01:01 PM | $73.80 | Up $0.01 | $73.80 | $73.79 | 200 |
| 01:00 PM | $73.79 | Up $0.01 | $73.80 | $73.77 | 2,719 |
| 12:59 PM | $73.78 | Up $0.02 | $73.78 | $73.78 | 100 |
| 12:58 PM | $73.76 | Up $0.03 | $73.76 | $73.72 | 2,496 |
| 12:57 PM | $73.73 | Up $0.01 | $73.74 | $73.71 | 2,642 |
| 12:56 PM | $73.72 | Up $0.00 | $73.72 | $73.72 | 658 |
| 12:55 PM | $73.72 | Down $ -0.05 | $73.76 | $73.72 | 400 |
| 12:54 PM | $73.77 | Down $ -0.01 | $73.80 | $73.77 | 2,900 |
| 12:53 PM | $73.78 | Up $0.04 | $73.78 | $73.71 | 3,137 |
| 12:52 PM | $73.74 | Up $0.03 | $73.74 | $73.74 | 130 |
| 12:50 PM | $73.71 | Up $0.03 | $73.71 | $73.70 | 1,451 |
| 12:50 PM | $73.71 | Up $0.00 | $73.71 | $73.70 | 0 |
| 12:49 PM | $73.68 | Down $ -0.02 | $73.70 | $73.68 | 500 |
| 12:48 PM | $73.71 | Down $ -0.06 | $73.75 | $73.71 | 993 |
| 12:47 PM | $73.76 | Up $0.05 | $73.76 | $73.73 | 1,335 |
| 12:46 PM | $73.71 | Up $0.02 | $73.73 | $73.70 | 918 |
| 12:45 PM | $73.69 | Up $0.02 | $73.69 | $73.68 | 1,534 |
| 12:44 PM | $73.67 | Down $ -0.01 | $73.68 | $73.67 | 1,150 |
| 12:43 PM | $73.68 | Up $0.00 | $73.69 | $73.68 | 1,650 |
| 12:42 PM | $73.68 | Up $0.03 | $73.69 | $73.63 | 2,195 |
| 12:41 PM | $73.65 | Down $ -0.06 | $73.70 | $73.64 | 1,598 |
| 12:40 PM | $73.71 | Up $0.01 | $73.72 | $73.71 | 600 |
| 12:39 PM | $73.70 | Down $ -0.03 | $73.72 | $73.70 | 1,178 |
| 12:38 PM | $73.73 | Up $0.04 | $73.73 | $73.71 | 2,447 |
| 12:37 PM | $73.69 | Up $0.04 | $73.69 | $73.63 | 3,181 |
| 12:36 PM | $73.65 | Down $ -0.01 | $73.69 | $73.65 | 3,714 |
| 12:35 PM | $73.66 | Down $ -0.01 | $73.68 | $73.65 | 2,824 |
| 12:34 PM | $73.67 | Up $0.01 | $73.67 | $73.64 | 2,500 |
| 12:33 PM | $73.66 | Up $0.00 | $73.67 | $73.66 | 1,050 |
| 12:32 PM | $73.66 | Up $0.03 | $73.68 | $73.63 | 3,215 |
| 12:31 PM | $73.63 | Down $ -0.09 | $73.72 | $73.63 | 3,800 |
| 12:30 PM | $73.72 | Up $0.01 | $73.72 | $73.68 | 900 |
| 12:29 PM | $73.71 | Down $ -0.01 | $73.71 | $73.69 | 760 |
| 12:28 PM | $73.72 | Up $0.02 | $73.72 | $73.68 | 400 |
| 12:27 PM | $73.70 | Down $ -0.03 | $73.74 | $73.70 | 435 |
| 12:26 PM | $73.73 | Up $0.03 | $73.73 | $73.68 | 2,400 |
| 12:25 PM | $73.70 | Up $0.04 | $73.70 | $73.65 | 4,651 |
| 12:24 PM | $73.66 | Down $ -0.04 | $73.71 | $73.66 | 1,814 |
| 12:23 PM | $73.70 | Up $0.03 | $73.70 | $73.64 | 4,889 |
| 12:22 PM | $73.67 | Down $ -0.01 | $73.69 | $73.67 | 3,397 |
| 12:21 PM | $73.68 | Up $0.08 | $73.69 | $73.60 | 5,051 |
| 12:20 PM | $73.60 | Up $0.00 | $73.61 | $73.58 | 6,415 |
| 12:19 PM | $73.60 | Up $0.02 | $73.62 | $73.59 | 3,444 |
| 12:18 PM | $73.58 | Up $0.02 | $73.58 | $73.58 | 100 |
| 12:17 PM | $73.56 | Up $0.01 | $73.56 | $73.54 | 2,367 |
| 12:16 PM | $73.55 | Down $ -0.03 | $73.58 | $73.55 | 700 |
| 12:15 PM | $73.58 | Down $ -0.06 | $73.65 | $73.58 | 1,824 |
| 12:14 PM | $73.64 | Up $0.02 | $73.64 | $73.64 | 132 |
| 12:13 PM | $73.62 | Up $0.02 | $73.64 | $73.60 | 1,150 |
| 12:12 PM | $73.60 | Down $ -0.01 | $73.60 | $73.60 | 992 |
| 12:11 PM | $73.61 | Down $ -0.05 | $73.63 | $73.61 | 1,107 |
| 12:10 PM | $73.66 | Down $ -0.03 | $73.70 | $73.66 | 2,700 |
| 12:09 PM | $73.69 | Down $ -0.01 | $73.69 | $73.68 | 700 |
| 12:08 PM | $73.70 | Down $ -0.01 | $73.71 | $73.70 | 500 |
| 12:07 PM | $73.71 | Down $ -0.01 | $73.73 | $73.71 | 618 |
| 12:06 PM | $73.72 | Up $0.00 | $73.73 | $73.70 | 2,175 |
| 12:05 PM | $73.72 | Down $ -0.05 | $73.75 | $73.71 | 400 |
| 12:04 PM | $73.76 | Up $0.00 | $73.80 | $73.76 | 1,777 |
| 12:03 PM | $73.76 | Down $ -0.01 | $73.77 | $73.75 | 1,175 |
| 12:02 PM | $73.77 | Up $0.02 | $73.77 | $73.74 | 681 |
| 12:01 PM | $73.75 | Up $0.03 | $73.78 | $73.72 | 4,010 |
| 12:00 PM | $73.72 | Down $ -0.01 | $73.79 | $73.71 | 3,568 |
| 11:58 AM | $73.73 | Up $0.01 | $73.73 | $73.68 | 2,634 |
| 11:58 AM | $73.73 | Up $0.00 | $73.73 | $73.68 | 0 |
| 11:57 AM | $73.72 | Up $0.01 | $73.72 | $73.70 | 875 |
| 11:56 AM | $73.71 | Down $ -0.10 | $73.80 | $73.71 | 2,157 |
| 11:55 AM | $73.81 | Up $0.03 | $73.81 | $73.80 | 200 |
| 11:54 AM | $73.78 | Down $ -0.04 | $73.82 | $73.78 | 8,950 |
| 11:53 AM | $73.82 | Down $ -0.09 | $73.89 | $73.82 | 3,631 |
| 11:52 AM | $73.91 | Down $ -0.05 | $73.97 | $73.91 | 5,977 |
| 11:51 AM | $73.96 | Down $ -0.03 | $73.99 | $73.96 | 500 |
| 11:50 AM | $73.99 | Up $0.05 | $74.03 | $73.98 | 6,013 |
| 11:48 AM | $73.94 | Down $ -0.01 | $73.97 | $73.94 | 1,601 |
| 11:48 AM | $73.94 | Up $0.00 | $73.97 | $73.94 | 0 |
| 11:47 AM | $73.95 | Up $0.01 | $73.95 | $73.91 | 838 |
| 11:46 AM | $73.94 | Down $ -0.04 | $73.94 | $73.94 | 817 |
| 11:45 AM | $73.98 | Up $0.08 | $73.98 | $73.93 | 200 |
| 11:44 AM | $73.91 | Down $ -0.03 | $73.93 | $73.91 | 521 |
| 11:43 AM | $73.93 | Up $0.04 | $73.98 | $73.88 | 6,818 |
| 11:42 AM | $73.89 | Up $0.05 | $73.89 | $73.88 | 4,572 |
| 11:41 AM | $73.84 | Up $0.02 | $73.84 | $73.82 | 1,710 |
| 11:40 AM | $73.82 | Up $0.00 | $73.84 | $73.81 | 6,844 |
| 11:39 AM | $73.82 | Up $0.00 | $73.85 | $73.81 | 3,976 |
| 11:38 AM | $73.82 | Up $0.05 | $73.84 | $73.82 | 2,133 |
| 11:37 AM | $73.77 | Down $ -0.03 | $73.78 | $73.77 | 314 |
| 11:36 AM | $73.80 | Up $0.04 | $73.80 | $73.75 | 1,053 |
| 11:35 AM | $73.76 | Up $0.04 | $73.76 | $73.72 | 500 |
| 11:34 AM | $73.72 | Down $ -0.02 | $73.74 | $73.71 | 1,591 |
| 11:33 AM | $73.74 | Down $ -0.04 | $73.79 | $73.72 | 2,372 |
| 11:32 AM | $73.78 | Down $0.00 | $73.78 | $73.78 | 200 |
| 11:31 AM | $73.78 | Up $0.00 | $73.82 | $73.78 | 900 |
| 11:30 AM | $73.78 | Down $ -0.01 | $73.78 | $73.77 | 1,724 |
| 11:29 AM | $73.79 | Down $ -0.02 | $73.83 | $73.78 | 2,050 |
| 11:28 AM | $73.81 | Down $ -0.13 | $73.92 | $73.81 | 4,888 |
| 11:27 AM | $73.94 | Up $0.05 | $73.94 | $73.90 | 1,293 |
| 11:26 AM | $73.89 | Down $0.00 | $73.89 | $73.89 | 200 |
| 11:25 AM | $73.89 | Down $ -0.03 | $74.00 | $73.86 | 9,012 |
| 11:24 AM | $73.92 | Up $0.01 | $73.96 | $73.87 | 5,810 |
| 11:23 AM | $73.91 | Up $0.10 | $73.91 | $73.85 | 840 |
| 11:22 AM | $73.81 | Up $0.07 | $73.81 | $73.74 | 1,707 |
| 11:21 AM | $73.74 | Down $ -0.03 | $73.78 | $73.73 | 2,134 |
| 11:20 AM | $73.77 | Down $ -0.01 | $73.79 | $73.76 | 1,506 |
| 11:19 AM | $73.78 | Up $0.15 | $73.78 | $73.70 | 1,300 |
| 11:18 AM | $73.63 | Up $0.01 | $73.68 | $73.63 | 1,453 |
| 11:17 AM | $73.62 | Up $0.02 | $73.62 | $73.58 | 1,696 |
| 11:16 AM | $73.61 | Down $0.00 | $73.61 | $73.61 | 200 |
| 11:15 AM | $73.61 | Down $ -0.06 | $73.68 | $73.61 | 1,134 |
| 11:14 AM | $73.67 | Up $0.02 | $73.68 | $73.66 | 500 |
| 11:13 AM | $73.65 | Down $ -0.05 | $73.70 | $73.65 | 1,400 |
| 11:12 AM | $73.70 | Up $0.02 | $73.73 | $73.65 | 1,886 |
| 11:11 AM | $73.68 | Up $0.03 | $73.69 | $73.67 | 500 |
| 11:10 AM | $73.65 | Up $0.07 | $73.65 | $73.60 | 1,200 |
| 11:09 AM | $73.58 | Down $ -0.06 | $73.63 | $73.58 | 2,166 |
| 11:08 AM | $73.64 | Down $ -0.02 | $73.64 | $73.62 | 1,263 |
| 11:07 AM | $73.66 | Down $ -0.01 | $73.70 | $73.65 | 700 |
| 11:06 AM | $73.67 | Up $0.00 | $73.67 | $73.62 | 10,332 |
| 11:05 AM | $73.67 | Down $ -0.02 | $73.70 | $73.67 | 4,150 |
| 11:04 AM | $73.69 | Down $ -0.03 | $73.74 | $73.69 | 3,630 |
| 11:03 AM | $73.73 | Down $ -0.03 | $73.74 | $73.73 | 400 |
| 11:02 AM | $73.75 | Down $ -0.03 | $73.78 | $73.72 | 4,956 |
| 11:01 AM | $73.78 | Up $0.07 | $73.80 | $73.67 | 2,866 |
| 11:00 AM | $73.71 | Down $ -0.04 | $73.74 | $73.71 | 1,505 |
| 10:59 AM | $73.75 | Down $ -0.06 | $73.75 | $73.75 | 100 |
| 10:58 AM | $73.81 | Up $0.05 | $73.81 | $73.74 | 1,166 |
| 10:57 AM | $73.76 | Down $ -0.02 | $73.82 | $73.76 | 967 |
| 10:56 AM | $73.78 | Down $0.00 | $73.80 | $73.76 | 1,036 |
| 10:55 AM | $73.78 | Down $ -0.02 | $73.81 | $73.78 | 548 |
| 10:54 AM | $73.80 | Up $0.00 | $73.80 | $73.79 | 964 |
| 10:53 AM | $73.80 | Down $ -0.01 | $73.85 | $73.80 | 7,223 |
| 10:52 AM | $73.81 | Down $ -0.06 | $73.87 | $73.81 | 900 |
| 10:51 AM | $73.87 | Up $0.06 | $73.88 | $73.86 | 438 |
| 10:50 AM | $73.81 | Down $ -0.04 | $73.85 | $73.79 | 3,500 |
| 10:49 AM | $73.85 | Down $ -0.03 | $73.87 | $73.85 | 474 |
| 10:48 AM | $73.88 | Down $ -0.04 | $73.98 | $73.88 | 1,200 |
| 10:47 AM | $73.92 | Up $0.00 | $73.95 | $73.91 | 729 |
| 10:46 AM | $73.92 | Up $0.07 | $73.94 | $73.88 | 1,716 |
| 10:45 AM | $73.85 | Down $ -0.05 | $73.91 | $73.85 | 904 |
| 10:44 AM | $73.90 | Up $0.04 | $73.90 | $73.82 | 2,415 |
| 10:43 AM | $73.87 | Up $0.02 | $73.87 | $73.84 | 1,562 |
| 10:42 AM | $73.85 | Up $0.10 | $73.87 | $73.76 | 2,704 |
| 10:41 AM | $73.75 | Up $0.06 | $73.79 | $73.70 | 3,950 |
| 10:40 AM | $73.69 | Up $0.10 | $73.70 | $73.62 | 1,967 |
| 10:39 AM | $73.59 | Down $ -0.03 | $73.69 | $73.58 | 5,439 |
| 10:38 AM | $73.63 | Up $0.11 | $73.63 | $73.53 | 3,583 |
| 10:37 AM | $73.52 | Down $ -0.14 | $73.68 | $73.52 | 19,798 |
| 10:36 AM | $73.66 | Up $0.00 | $73.66 | $73.63 | 4,209 |
| 10:35 AM | $73.66 | Down $0.00 | $73.66 | $73.60 | 3,741 |
| 10:34 AM | $73.66 | Down $ -0.06 | $73.72 | $73.65 | 12,579 |
| 10:33 AM | $73.72 | Up $0.01 | $73.75 | $73.72 | 1,876 |
| 10:32 AM | $73.71 | Down $ -0.06 | $73.77 | $73.70 | 4,965 |
| 10:31 AM | $73.77 | Down $ -0.02 | $73.78 | $73.76 | 2,881 |
| 10:30 AM | $73.79 | Up $0.05 | $73.82 | $73.69 | 1,660 |
| 10:29 AM | $73.74 | Down $ -0.05 | $73.77 | $73.74 | 1,985 |
| 10:28 AM | $73.79 | Up $0.01 | $73.80 | $73.77 | 1,738 |
| 10:27 AM | $73.79 | Down $ -0.02 | $73.80 | $73.77 | 1,224 |
| 10:26 AM | $73.80 | Down $ -0.04 | $73.83 | $73.79 | 400 |
| 10:25 AM | $73.84 | Down $ -0.05 | $73.86 | $73.84 | 1,600 |
| 10:24 AM | $73.89 | Down $ -0.05 | $73.95 | $73.89 | 514 |
| 10:23 AM | $73.94 | Down $ -0.03 | $73.95 | $73.94 | 200 |
| 10:22 AM | $73.97 | Down $ -0.03 | $74.09 | $73.96 | 2,190 |
| 10:21 AM | $74.00 | Down $ -0.03 | $74.03 | $74.00 | 400 |
| 10:20 AM | $74.03 | Up $0.03 | $74.03 | $73.98 | 876 |
| 10:19 AM | $74.01 | Up $0.05 | $74.01 | $73.98 | 1,654 |
| 10:18 AM | $73.96 | Up $0.09 | $74.00 | $73.91 | 4,105 |
| 10:17 AM | $73.87 | Down $ -0.03 | $73.92 | $73.87 | 2,346 |
| 10:16 AM | $73.91 | Down $ -0.05 | $73.96 | $73.89 | 3,187 |
| 10:15 AM | $73.96 | Down $ -0.04 | $74.00 | $73.96 | 1,500 |
| 10:14 AM | $74.00 | Down $ -0.05 | $74.03 | $74.00 | 1,087 |
| 10:13 AM | $74.04 | Up $0.04 | $74.04 | $73.99 | 2,436 |
| 10:12 AM | $74.00 | Down $0.00 | $74.08 | $74.00 | 3,422 |
| 10:11 AM | $74.01 | Up $0.08 | $74.07 | $73.96 | 4,937 |
| 10:10 AM | $73.93 | Up $0.08 | $73.93 | $73.84 | 3,610 |
| 10:09 AM | $73.85 | Down $ -0.06 | $73.89 | $73.85 | 755 |
| 10:08 AM | $73.91 | Down $ -0.01 | $73.93 | $73.91 | 553 |
| 10:07 AM | $73.92 | Down $0.00 | $74.04 | $73.92 | 7,977 |
| 10:06 AM | $73.92 | Down $ -0.07 | $73.97 | $73.91 | 10,901 |
| 10:05 AM | $73.99 | Up $0.05 | $73.99 | $73.97 | 1,877 |
| 10:04 AM | $73.94 | Down $ -0.06 | $74.01 | $73.94 | 2,260 |
| 10:03 AM | $74.00 | Down $ -0.01 | $74.04 | $73.99 | 2,400 |
| 10:02 AM | $74.01 | Up $0.18 | $74.02 | $73.93 | 5,093 |
| 10:01 AM | $73.82 | Down $ -0.13 | $73.92 | $73.82 | 3,434 |
| 10:00 AM | $73.95 | Up $0.14 | $73.95 | $73.71 | 6,915 |
| 09:59 AM | $73.81 | Down $ -0.08 | $73.91 | $73.81 | 2,118 |
| 09:58 AM | $73.89 | Down $ -0.03 | $73.92 | $73.89 | 1,450 |
| 09:57 AM | $73.92 | Up $0.01 | $73.93 | $73.89 | 3,385 |
| 09:56 AM | $73.91 | Up $0.20 | $73.93 | $73.74 | 3,801 |
| 09:55 AM | $73.71 | Up $0.08 | $73.72 | $73.71 | 256 |
| 09:54 AM | $73.63 | Up $0.01 | $73.69 | $73.62 | 3,012 |
| 09:53 AM | $73.62 | Down $ -0.07 | $73.69 | $73.61 | 1,250 |
| 09:52 AM | $73.69 | Down $ -0.09 | $73.81 | $73.69 | 5,261 |
| 09:51 AM | $73.78 | Down $ -0.02 | $73.85 | $73.78 | 2,001 |
| 09:50 AM | $73.80 | Up $0.01 | $73.87 | $73.80 | 2,895 |
| 09:49 AM | $73.79 | Down $ -0.06 | $73.85 | $73.76 | 5,278 |
| 09:48 AM | $73.86 | Down $ -0.13 | $74.00 | $73.86 | 3,165 |
| 09:47 AM | $73.99 | Down $ -0.08 | $74.12 | $73.99 | 3,993 |
| 09:46 AM | $74.07 | Down $ -0.02 | $74.14 | $74.05 | 9,700 |
| 09:45 AM | $74.09 | Down $0.00 | $74.11 | $74.05 | 1,005 |
| 09:44 AM | $74.09 | Up $0.19 | $74.11 | $73.88 | 7,936 |
| 09:43 AM | $73.90 | Up $0.05 | $73.90 | $73.82 | 3,276 |
| 09:42 AM | $73.85 | Down $ -0.07 | $73.90 | $73.80 | 650 |
| 09:41 AM | $73.92 | Up $0.14 | $73.92 | $73.80 | 1,108 |
| 09:40 AM | $73.78 | Down $ -0.30 | $74.05 | $73.78 | 5,126 |
| 09:39 AM | $74.08 | Up $0.00 | $74.21 | $74.07 | 3,305 |
| 09:38 AM | $74.08 | Up $0.04 | $74.11 | $74.04 | 2,732 |
| 09:37 AM | $74.04 | Down $ -0.13 | $74.16 | $73.97 | 2,607 |
| 09:36 AM | $74.17 | Up $0.14 | $74.19 | $74.10 | 1,301 |
| 09:35 AM | $74.03 | Up $0.06 | $74.03 | $73.91 | 2,187 |
| 09:34 AM | $73.97 | Down $ -0.07 | $74.02 | $73.95 | 1,954 |
| 09:33 AM | $74.04 | Up $0.14 | $74.05 | $73.84 | 5,509 |
| 09:32 AM | $73.90 | Down $ -0.01 | $73.99 | $73.82 | 5,440 |
| 09:31 AM | $73.91 | Down $ -0.09 | $74.07 | $73.87 | 3,511 |
| 09:30 AM | $74.00 | Up $0.96 | $74.27 | $73.93 | 77,288 |
| Previous close | $73.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $73.64 | $73.78 | $73.95 | $73.54 | 283,208 |
| 25/07/2024 | $73.04 | $73.67 | $73.86 | $73.00 | 671,382 |
| 24/07/2024 | $74.63 | $76.50 | $76.54 | $74.60 | 792,868 |
| 23/07/2024 | $75.43 | $75.14 | $75.83 | $75.06 | 743,753 |
| 22/07/2024 | $74.76 | $74.61 | $74.99 | $74.46 | 515,609 |
| 19/07/2024 | $74.17 | $74.65 | $74.73 | $73.91 | 649,019 |
| 18/07/2024 | $74.94 | $75.20 | $75.46 | $74.29 | 732,807 |
| 17/07/2024 | $75.48 | $75.79 | $75.95 | $75.27 | 734,550 |
| 16/07/2024 | $76.49 | $76.79 | $77.04 | $76.02 | 981,213 |
| 15/07/2024 | $74.75 | $75.57 | $75.85 | $74.74 | 846,777 |
| 12/07/2024 | $75.12 | $74.78 | $75.27 | $74.69 | 593,296 |
| 11/07/2024 | $74.62 | $74.08 | $74.95 | $74.02 | 1,251,108 |
| 10/07/2024 | $73.28 | $73.06 | $73.33 | $72.47 | 1,201,625 |
| 09/07/2024 | $70.20 | $70.25 | $70.41 | $69.98 | 519,813 |
| 08/07/2024 | $69.93 | $69.14 | $70.01 | $68.92 | 620,455 |
| 05/07/2024 | $69.80 | $70.09 | $70.47 | $69.75 | 812,973 |
| 03/07/2024 | $68.05 | $68.54 | $68.65 | $67.82 | 373,326 |
| 02/07/2024 | $65.67 | $64.84 | $65.72 | $64.74 | 636,986 |
| 01/07/2024 | $65.04 | $65.59 | $65.69 | $65.02 | 415,043 |
| 28/06/2024 | $65.40 | $65.97 | $66.09 | $64.98 | 849,322 |
| 27/06/2024 | $66.38 | $66.33 | $66.80 | $66.18 | 975,105 |
| 26/06/2024 | $65.36 | $64.88 | $65.41 | $64.81 | 518,748 |
| 25/06/2024 | $64.89 | $65.49 | $65.50 | $64.83 | 697,473 |
| 24/06/2024 | $65.66 | $65.25 | $65.87 | $65.21 | 658,806 |
| 21/06/2024 | $65.23 | $64.99 | $65.34 | $64.84 | 3,781,313 |
| 20/06/2024 | $66.07 | $65.77 | $66.23 | $65.70 | 1,496,665 |
| 18/06/2024 | $64.61 | $64.29 | $64.88 | $64.05 | 761,732 |
| 17/06/2024 | $64.25 | $63.99 | $64.87 | $63.99 | 975,223 |
| 14/06/2024 | $64.25 | $63.84 | $64.38 | $63.81 | 731,455 |
| 13/06/2024 | $64.03 | $64.07 | $64.41 | $63.87 | 1,009,776 |
Graphs are not available, please refer to the detailed table