Find a quote
FRANCO-NEVADA CORPORATION
331.11 Up 0.00 (0.00 %)
Delayed : 2026/04/24 17:40:00
- Previous close $331.11
- Opening $338.05
- Today High $338.91
- Today Low $328.88
- Price Bid $329.10
- Price Ask $329.10
- 52 Weeks High $388.22
- 52 Weeks Low $210.19
- Size Bid 9
- Size Ask 1
- Volume 279,861
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $331.11 | Up $0.02 | $331.11 | $331.11 | 38,800 |
| 03:59 PM | $331.09 | Down $ -0.18 | $331.47 | $331.02 | 5,600 |
| 03:58 PM | $331.27 | Up $0.03 | $331.40 | $331.22 | 2,700 |
| 03:57 PM | $331.24 | Up $0.57 | $331.33 | $330.60 | 1,400 |
| 03:56 PM | $330.67 | Down $ -0.32 | $331.02 | $330.67 | 1,400 |
| 03:55 PM | $331.00 | Up $0.50 | $331.00 | $330.75 | 600 |
| 03:54 PM | $330.49 | Up $0.13 | $330.49 | $330.36 | 500 |
| 03:53 PM | $330.36 | Down $ -0.07 | $330.36 | $329.93 | 1,400 |
| 03:52 PM | $330.43 | Up $0.14 | $330.45 | $330.31 | 800 |
| 03:51 PM | $330.29 | Down $ -0.03 | $330.30 | $330.10 | 1,800 |
| 03:50 PM | $330.32 | Down $ -0.47 | $330.78 | $330.32 | 1,400 |
| 03:49 PM | $330.79 | Down $ -0.01 | $331.03 | $330.78 | 700 |
| 03:48 PM | $330.80 | Down $ -0.01 | $331.00 | $330.78 | 900 |
| 03:45 PM | $330.81 | Down $ -0.24 | $330.81 | $330.81 | 200 |
| 03:45 PM | $330.81 | Up $0.00 | $330.81 | $330.81 | 0 |
| 03:45 PM | $330.81 | Up $0.00 | $330.81 | $330.81 | 0 |
| 03:44 PM | $331.05 | Up $0.19 | $331.05 | $330.74 | 600 |
| 03:42 PM | $330.86 | Down $ -0.18 | $331.04 | $330.86 | 400 |
| 03:42 PM | $330.86 | Up $0.00 | $331.04 | $330.86 | 0 |
| 03:41 PM | $331.04 | Up $0.00 | $331.23 | $331.04 | 600 |
| 03:38 PM | $331.04 | Down $ -0.16 | $331.04 | $331.04 | 100 |
| 03:38 PM | $331.04 | Up $0.00 | $331.04 | $331.04 | 0 |
| 03:38 PM | $331.04 | Up $0.00 | $331.04 | $331.04 | 0 |
| 03:37 PM | $331.20 | Up $0.20 | $331.20 | $331.04 | 400 |
| 03:35 PM | $331.00 | Down $ -0.28 | $331.15 | $331.00 | 400 |
| 03:35 PM | $331.00 | Up $0.00 | $331.15 | $331.00 | 0 |
| 03:34 PM | $331.28 | Down $ -0.02 | $331.28 | $331.28 | 100 |
| 03:33 PM | $331.30 | Up $0.01 | $331.44 | $331.11 | 700 |
| 03:32 PM | $331.29 | Down $ -0.42 | $331.46 | $331.29 | 300 |
| 03:30 PM | $331.71 | Up $0.01 | $331.71 | $331.43 | 700 |
| 03:30 PM | $331.71 | Up $0.00 | $331.71 | $331.43 | 0 |
| 03:28 PM | $331.70 | Up $0.33 | $331.96 | $331.54 | 300 |
| 03:28 PM | $331.70 | Up $0.00 | $331.96 | $331.54 | 0 |
| 03:27 PM | $331.37 | Up $0.16 | $331.37 | $331.12 | 700 |
| 03:25 PM | $331.21 | Down $ -0.16 | $331.22 | $331.21 | 200 |
| 03:25 PM | $331.21 | Up $0.00 | $331.22 | $331.21 | 0 |
| 03:23 PM | $331.37 | Down $ -0.25 | $331.55 | $331.37 | 200 |
| 03:23 PM | $331.37 | Up $0.00 | $331.55 | $331.37 | 0 |
| 03:22 PM | $331.62 | Down $ -0.11 | $331.64 | $331.62 | 200 |
| 03:21 PM | $331.73 | Down $ -0.16 | $331.73 | $331.73 | 200 |
| 03:20 PM | $331.89 | Down $ -0.39 | $332.01 | $331.89 | 300 |
| 03:19 PM | $332.28 | Up $0.10 | $332.28 | $332.28 | 100 |
| 03:18 PM | $332.18 | Down $ -0.47 | $332.55 | $332.18 | 800 |
| 03:16 PM | $332.65 | Up $0.79 | $332.65 | $331.65 | 700 |
| 03:16 PM | $332.65 | Up $0.00 | $332.65 | $331.65 | 0 |
| 03:15 PM | $331.86 | Up $0.00 | $331.86 | $331.85 | 200 |
| 03:13 PM | $331.86 | Up $0.31 | $331.86 | $331.86 | 100 |
| 03:13 PM | $331.86 | Up $0.00 | $331.86 | $331.86 | 0 |
| 03:12 PM | $331.55 | Down $ -0.23 | $331.61 | $331.55 | 200 |
| 03:11 PM | $331.78 | Down $ -0.02 | $331.94 | $331.78 | 400 |
| 03:09 PM | $331.80 | Down $ -0.05 | $331.80 | $331.62 | 300 |
| 03:09 PM | $331.80 | Up $0.00 | $331.80 | $331.62 | 0 |
| 03:07 PM | $331.85 | Up $0.10 | $331.85 | $331.62 | 300 |
| 03:07 PM | $331.85 | Up $0.00 | $331.85 | $331.62 | 0 |
| 03:06 PM | $331.75 | Down $ -0.14 | $331.87 | $331.75 | 200 |
| 03:05 PM | $331.89 | Down $ -0.24 | $331.96 | $331.89 | 300 |
| 03:03 PM | $332.13 | Down $ -0.16 | $332.16 | $332.13 | 200 |
| 03:03 PM | $332.13 | Up $0.00 | $332.16 | $332.13 | 0 |
| 03:02 PM | $332.29 | Up $0.30 | $332.29 | $332.29 | 100 |
| 02:59 PM | $331.99 | Up $0.17 | $331.99 | $331.84 | 200 |
| 02:59 PM | $331.99 | Up $0.00 | $331.99 | $331.84 | 0 |
| 02:59 PM | $331.99 | Up $0.00 | $331.99 | $331.84 | 0 |
| 02:58 PM | $331.82 | Up $0.15 | $331.82 | $331.82 | 100 |
| 02:57 PM | $331.67 | Down $ -0.17 | $331.67 | $331.67 | 100 |
| 02:56 PM | $331.84 | Up $0.32 | $331.84 | $331.84 | 100 |
| 02:55 PM | $331.52 | Down $ -0.15 | $331.52 | $331.52 | 100 |
| 02:54 PM | $331.67 | Up $0.34 | $331.67 | $331.67 | 100 |
| 02:53 PM | $331.33 | Down $ -0.17 | $331.33 | $331.33 | 400 |
| 02:50 PM | $331.50 | Down $ -0.24 | $331.58 | $331.42 | 600 |
| 02:50 PM | $331.50 | Up $0.00 | $331.58 | $331.42 | 0 |
| 02:50 PM | $331.50 | Up $0.00 | $331.58 | $331.42 | 0 |
| 02:47 PM | $331.74 | Up $0.34 | $331.74 | $331.57 | 200 |
| 02:47 PM | $331.74 | Up $0.00 | $331.74 | $331.57 | 0 |
| 02:47 PM | $331.74 | Up $0.00 | $331.74 | $331.57 | 0 |
| 02:46 PM | $331.40 | Up $0.45 | $331.40 | $331.14 | 500 |
| 02:44 PM | $330.95 | Down $ -0.18 | $330.95 | $330.95 | 100 |
| 02:44 PM | $330.95 | Up $0.00 | $330.95 | $330.95 | 0 |
| 02:42 PM | $331.13 | Down $ -0.32 | $331.27 | $331.13 | 200 |
| 02:42 PM | $331.13 | Up $0.00 | $331.27 | $331.13 | 0 |
| 02:40 PM | $331.45 | Up $0.31 | $331.45 | $331.44 | 200 |
| 02:40 PM | $331.45 | Up $0.00 | $331.45 | $331.44 | 0 |
| 02:39 PM | $331.14 | Down $ -0.35 | $331.35 | $331.14 | 900 |
| 02:34 PM | $331.49 | Up $0.32 | $331.49 | $331.47 | 400 |
| 02:34 PM | $331.49 | Up $0.00 | $331.49 | $331.47 | 0 |
| 02:34 PM | $331.49 | Up $0.00 | $331.49 | $331.47 | 0 |
| 02:34 PM | $331.49 | Up $0.00 | $331.49 | $331.47 | 0 |
| 02:34 PM | $331.49 | Up $0.00 | $331.49 | $331.47 | 0 |
| 02:33 PM | $331.17 | Down $ -0.15 | $331.17 | $331.17 | 100 |
| 02:27 PM | $331.32 | Up $0.17 | $331.32 | $331.08 | 500 |
| 02:27 PM | $331.32 | Up $0.00 | $331.32 | $331.08 | 0 |
| 02:27 PM | $331.32 | Up $0.00 | $331.32 | $331.08 | 0 |
| 02:27 PM | $331.32 | Up $0.00 | $331.32 | $331.08 | 0 |
| 02:27 PM | $331.32 | Up $0.00 | $331.32 | $331.08 | 0 |
| 02:27 PM | $331.32 | Up $0.00 | $331.32 | $331.08 | 0 |
| 02:25 PM | $331.15 | Down $ -0.26 | $331.18 | $331.15 | 200 |
| 02:25 PM | $331.15 | Up $0.00 | $331.18 | $331.15 | 0 |
| 02:19 PM | $331.41 | Up $0.12 | $331.41 | $331.41 | 100 |
| 02:19 PM | $331.41 | Up $0.00 | $331.41 | $331.41 | 0 |
| 02:19 PM | $331.41 | Up $0.00 | $331.41 | $331.41 | 0 |
| 02:19 PM | $331.41 | Up $0.00 | $331.41 | $331.41 | 0 |
| 02:19 PM | $331.41 | Up $0.00 | $331.41 | $331.41 | 0 |
| 02:19 PM | $331.41 | Up $0.00 | $331.41 | $331.41 | 0 |
| 02:18 PM | $331.29 | Up $0.26 | $331.29 | $331.26 | 200 |
| 02:16 PM | $331.03 | Down $ -0.24 | $331.03 | $331.03 | 100 |
| 02:16 PM | $331.03 | Up $0.00 | $331.03 | $331.03 | 0 |
| 02:15 PM | $331.27 | Up $0.16 | $331.36 | $331.21 | 1,200 |
| 02:13 PM | $331.11 | Down $ -0.18 | $331.11 | $331.11 | 100 |
| 02:13 PM | $331.11 | Up $0.00 | $331.11 | $331.11 | 0 |
| 02:11 PM | $331.29 | Up $0.06 | $331.31 | $331.29 | 700 |
| 02:11 PM | $331.29 | Up $0.00 | $331.31 | $331.29 | 0 |
| 02:07 PM | $331.23 | Up $0.02 | $331.23 | $331.23 | 100 |
| 02:07 PM | $331.23 | Up $0.00 | $331.23 | $331.23 | 0 |
| 02:07 PM | $331.23 | Up $0.00 | $331.23 | $331.23 | 0 |
| 02:07 PM | $331.23 | Up $0.00 | $331.23 | $331.23 | 0 |
| 02:06 PM | $331.21 | Down $ -0.04 | $331.21 | $330.98 | 500 |
| 02:05 PM | $331.25 | Up $0.05 | $331.31 | $330.82 | 500 |
| 02:03 PM | $331.20 | Up $0.00 | $331.25 | $331.20 | 700 |
| 02:03 PM | $331.20 | Up $0.00 | $331.25 | $331.20 | 0 |
| 02:01 PM | $331.20 | Down $ -0.17 | $331.20 | $331.20 | 300 |
| 02:01 PM | $331.20 | Up $0.00 | $331.20 | $331.20 | 0 |
| 01:57 PM | $331.37 | Down $ -0.25 | $331.46 | $331.37 | 500 |
| 01:57 PM | $331.37 | Up $0.00 | $331.46 | $331.37 | 0 |
| 01:57 PM | $331.37 | Up $0.00 | $331.46 | $331.37 | 0 |
| 01:57 PM | $331.37 | Up $0.00 | $331.46 | $331.37 | 0 |
| 01:56 PM | $331.62 | Up $0.52 | $331.62 | $331.24 | 1,300 |
| 01:55 PM | $331.10 | Down $ -0.05 | $331.20 | $331.10 | 500 |
| 01:54 PM | $331.15 | Up $0.25 | $331.15 | $331.00 | 800 |
| 01:52 PM | $330.90 | Down $ -0.21 | $330.90 | $330.90 | 100 |
| 01:52 PM | $330.90 | Up $0.00 | $330.90 | $330.90 | 0 |
| 01:50 PM | $331.11 | Down $ -0.01 | $331.13 | $331.11 | 1,000 |
| 01:50 PM | $331.11 | Up $0.00 | $331.13 | $331.11 | 0 |
| 01:49 PM | $331.12 | Up $0.00 | $331.12 | $331.12 | 100 |
| 01:47 PM | $331.12 | Up $0.01 | $331.12 | $331.12 | 100 |
| 01:47 PM | $331.12 | Up $0.00 | $331.12 | $331.12 | 0 |
| 01:46 PM | $331.11 | Up $0.01 | $331.11 | $331.11 | 100 |
| 01:44 PM | $331.10 | Down $ -0.43 | $331.21 | $331.10 | 300 |
| 01:44 PM | $331.10 | Up $0.00 | $331.21 | $331.10 | 0 |
| 01:42 PM | $331.53 | Up $0.08 | $331.53 | $331.53 | 200 |
| 01:42 PM | $331.53 | Up $0.00 | $331.53 | $331.53 | 0 |
| 01:41 PM | $331.45 | Up $0.40 | $331.45 | $331.35 | 300 |
| 01:40 PM | $331.05 | Down $ -0.14 | $331.05 | $331.05 | 100 |
| 01:39 PM | $331.19 | Down $ -0.14 | $331.19 | $331.19 | 100 |
| 01:38 PM | $331.33 | Down $ -0.17 | $331.33 | $331.33 | 100 |
| 01:37 PM | $331.50 | Down $ -0.16 | $331.50 | $331.50 | 100 |
| 01:36 PM | $331.66 | Up $0.16 | $331.66 | $331.49 | 300 |
| 01:35 PM | $331.50 | Up $0.18 | $331.50 | $331.44 | 600 |
| 01:34 PM | $331.32 | Up $0.32 | $331.32 | $331.32 | 100 |
| 01:33 PM | $331.00 | Down $ -0.21 | $331.16 | $331.00 | 500 |
| 01:31 PM | $331.21 | Down $ -0.12 | $331.22 | $331.21 | 200 |
| 01:31 PM | $331.21 | Up $0.00 | $331.22 | $331.21 | 0 |
| 01:30 PM | $331.33 | Down $ -0.56 | $331.72 | $331.21 | 1,100 |
| 01:29 PM | $331.89 | Up $0.12 | $331.89 | $331.81 | 300 |
| 01:28 PM | $331.77 | Down $ -0.12 | $331.79 | $331.77 | 300 |
| 01:27 PM | $331.89 | Up $0.51 | $331.89 | $331.68 | 600 |
| 01:21 PM | $331.38 | Down $ -0.17 | $331.38 | $331.38 | 100 |
| 01:21 PM | $331.38 | Up $0.00 | $331.38 | $331.38 | 0 |
| 01:21 PM | $331.38 | Up $0.00 | $331.38 | $331.38 | 0 |
| 01:21 PM | $331.38 | Up $0.00 | $331.38 | $331.38 | 0 |
| 01:21 PM | $331.38 | Up $0.00 | $331.38 | $331.38 | 0 |
| 01:21 PM | $331.38 | Up $0.00 | $331.38 | $331.38 | 0 |
| 01:16 PM | $331.55 | Down $ -0.15 | $331.55 | $331.55 | 100 |
| 01:16 PM | $331.55 | Up $0.00 | $331.55 | $331.55 | 0 |
| 01:16 PM | $331.55 | Up $0.00 | $331.55 | $331.55 | 0 |
| 01:16 PM | $331.55 | Up $0.00 | $331.55 | $331.55 | 0 |
| 01:16 PM | $331.55 | Up $0.00 | $331.55 | $331.55 | 0 |
| 01:15 PM | $331.70 | Up $0.16 | $331.70 | $331.70 | 100 |
| 01:13 PM | $331.54 | Down $ -0.07 | $331.54 | $331.54 | 100 |
| 01:13 PM | $331.54 | Up $0.00 | $331.54 | $331.54 | 0 |
| 01:10 PM | $331.61 | Down $ -0.06 | $331.61 | $331.30 | 1,100 |
| 01:10 PM | $331.61 | Up $0.00 | $331.61 | $331.30 | 0 |
| 01:10 PM | $331.61 | Up $0.00 | $331.61 | $331.30 | 0 |
| 01:06 PM | $331.67 | Down $ -0.51 | $332.17 | $331.67 | 900 |
| 01:06 PM | $331.67 | Up $0.00 | $332.17 | $331.67 | 0 |
| 01:06 PM | $331.67 | Up $0.00 | $332.17 | $331.67 | 0 |
| 01:06 PM | $331.67 | Up $0.00 | $332.17 | $331.67 | 0 |
| 01:04 PM | $332.18 | Down $ -0.28 | $332.30 | $332.10 | 400 |
| 01:04 PM | $332.18 | Up $0.00 | $332.30 | $332.10 | 0 |
| 01:03 PM | $332.47 | Down $ -0.01 | $332.47 | $332.47 | 100 |
| 01:01 PM | $332.47 | Down $ -0.32 | $332.62 | $332.47 | 800 |
| 01:01 PM | $332.47 | Up $0.00 | $332.62 | $332.47 | 0 |
| 12:58 PM | $332.79 | Up $0.70 | $333.06 | $332.36 | 700 |
| 12:58 PM | $332.79 | Up $0.00 | $333.06 | $332.36 | 0 |
| 12:58 PM | $332.79 | Up $0.00 | $333.06 | $332.36 | 0 |
| 12:55 PM | $332.09 | Down $ -0.16 | $332.09 | $332.09 | 100 |
| 12:55 PM | $332.09 | Up $0.00 | $332.09 | $332.09 | 0 |
| 12:55 PM | $332.09 | Up $0.00 | $332.09 | $332.09 | 0 |
| 12:54 PM | $332.25 | Down $ -0.04 | $332.25 | $332.13 | 400 |
| 12:52 PM | $332.29 | Up $0.17 | $332.29 | $332.29 | 100 |
| 12:52 PM | $332.29 | Up $0.00 | $332.29 | $332.29 | 0 |
| 12:51 PM | $332.12 | Up $0.34 | $332.12 | $331.95 | 200 |
| 12:48 PM | $331.78 | Up $0.16 | $331.78 | $331.77 | 200 |
| 12:48 PM | $331.78 | Up $0.00 | $331.78 | $331.77 | 0 |
| 12:48 PM | $331.78 | Up $0.00 | $331.78 | $331.77 | 0 |
| 12:42 PM | $331.62 | Down $ -0.32 | $331.78 | $331.62 | 200 |
| 12:42 PM | $331.62 | Up $0.00 | $331.78 | $331.62 | 0 |
| 12:42 PM | $331.62 | Up $0.00 | $331.78 | $331.62 | 0 |
| 12:42 PM | $331.62 | Up $0.00 | $331.78 | $331.62 | 0 |
| 12:42 PM | $331.62 | Up $0.00 | $331.78 | $331.62 | 0 |
| 12:42 PM | $331.62 | Up $0.00 | $331.78 | $331.62 | 0 |
| 12:41 PM | $331.94 | Up $0.16 | $331.94 | $331.93 | 200 |
| 12:39 PM | $331.78 | Up $0.00 | $332.02 | $331.78 | 200 |
| 12:39 PM | $331.78 | Up $0.00 | $332.02 | $331.78 | 0 |
| 12:38 PM | $331.78 | Down $ -0.42 | $332.16 | $331.78 | 500 |
| 12:36 PM | $332.20 | Down $ -0.16 | $332.20 | $332.20 | 100 |
| 12:36 PM | $332.20 | Up $0.00 | $332.20 | $332.20 | 0 |
| 12:35 PM | $332.36 | Up $0.00 | $332.52 | $332.36 | 200 |
| 12:34 PM | $332.36 | Up $0.34 | $332.36 | $332.19 | 200 |
| 12:33 PM | $332.02 | Up $0.17 | $332.02 | $332.02 | 200 |
| 12:31 PM | $331.85 | Up $0.18 | $331.85 | $331.85 | 100 |
| 12:31 PM | $331.85 | Up $0.00 | $331.85 | $331.85 | 0 |
| 12:30 PM | $331.67 | Up $0.29 | $331.67 | $331.48 | 300 |
| 12:29 PM | $331.38 | Up $0.27 | $331.38 | $330.91 | 700 |
| 12:28 PM | $331.11 | Down $ -0.10 | $331.11 | $331.11 | 100 |
| 12:26 PM | $331.21 | Up $0.17 | $331.21 | $331.21 | 100 |
| 12:26 PM | $331.21 | Up $0.00 | $331.21 | $331.21 | 0 |
| 12:22 PM | $331.04 | Down $ -0.33 | $331.16 | $331.04 | 300 |
| 12:22 PM | $331.04 | Up $0.00 | $331.16 | $331.04 | 0 |
| 12:22 PM | $331.04 | Up $0.00 | $331.16 | $331.04 | 0 |
| 12:22 PM | $331.04 | Up $0.00 | $331.16 | $331.04 | 0 |
| 12:20 PM | $331.37 | Up $0.17 | $331.37 | $331.37 | 100 |
| 12:20 PM | $331.37 | Up $0.00 | $331.37 | $331.37 | 0 |
| 12:17 PM | $331.20 | Up $0.24 | $331.20 | $331.01 | 500 |
| 12:17 PM | $331.20 | Up $0.00 | $331.20 | $331.01 | 0 |
| 12:17 PM | $331.20 | Up $0.00 | $331.20 | $331.01 | 0 |
| 12:16 PM | $330.96 | Up $0.10 | $330.96 | $330.96 | 200 |
| 12:15 PM | $330.86 | Down $ -0.17 | $330.86 | $330.86 | 100 |
| 12:14 PM | $331.03 | Down $ -0.16 | $331.03 | $331.03 | 200 |
| 12:13 PM | $331.19 | Up $0.16 | $331.19 | $331.19 | 200 |
| 12:12 PM | $331.03 | Down $ -0.34 | $331.20 | $331.03 | 200 |
| 12:11 PM | $331.37 | Up $0.22 | $331.53 | $331.32 | 300 |
| 12:10 PM | $331.15 | Down $ -0.16 | $331.15 | $331.15 | 100 |
| 12:09 PM | $331.31 | Up $0.03 | $331.31 | $331.12 | 200 |
| 12:08 PM | $331.28 | Down $ -0.01 | $331.29 | $330.91 | 800 |
| 12:07 PM | $331.29 | Down $ -0.03 | $331.29 | $331.16 | 300 |
| 12:04 PM | $331.32 | Up $0.17 | $331.32 | $331.32 | 100 |
| 12:04 PM | $331.32 | Up $0.00 | $331.32 | $331.32 | 0 |
| 12:04 PM | $331.32 | Up $0.00 | $331.32 | $331.32 | 0 |
| 12:03 PM | $331.15 | Down $ -0.19 | $331.17 | $331.00 | 500 |
| 12:01 PM | $331.34 | Down $ -0.16 | $331.34 | $331.34 | 100 |
| 12:01 PM | $331.34 | Up $0.00 | $331.34 | $331.34 | 0 |
| 12:00 PM | $331.50 | Up $0.52 | $331.50 | $331.17 | 400 |
| 11:59 AM | $330.98 | Up $0.24 | $330.98 | $330.89 | 700 |
| 11:58 AM | $330.74 | Down $ -0.41 | $331.26 | $330.74 | 600 |
| 11:57 AM | $331.15 | Up $0.09 | $331.23 | $331.07 | 300 |
| 11:56 AM | $331.06 | Up $0.02 | $331.06 | $330.88 | 500 |
| 11:55 AM | $331.04 | Up $0.01 | $331.04 | $330.87 | 200 |
| 11:54 AM | $331.03 | Up $0.10 | $331.03 | $331.03 | 100 |
| 11:53 AM | $330.93 | Down $ -0.13 | $331.23 | $330.92 | 500 |
| 11:52 AM | $331.06 | Up $0.48 | $331.06 | $330.73 | 200 |
| 11:51 AM | $330.58 | Down $ -0.18 | $330.59 | $330.42 | 700 |
| 11:50 AM | $330.76 | Up $0.00 | $330.92 | $330.76 | 300 |
| 11:49 AM | $330.76 | Down $ -0.39 | $330.93 | $330.76 | 200 |
| 11:48 AM | $331.15 | Up $0.16 | $331.15 | $330.83 | 500 |
| 11:47 AM | $330.99 | Up $0.16 | $331.16 | $330.83 | 1,100 |
| 11:46 AM | $330.83 | Down $ -0.68 | $331.34 | $330.83 | 700 |
| 11:45 AM | $331.51 | Up $0.95 | $331.94 | $330.80 | 1,700 |
| 11:44 AM | $330.56 | Up $0.92 | $330.56 | $329.47 | 800 |
| 11:43 AM | $329.64 | Down $ -0.06 | $330.08 | $329.64 | 700 |
| 11:41 AM | $329.70 | Up $0.35 | $329.70 | $329.18 | 600 |
| 11:41 AM | $329.70 | Up $0.00 | $329.70 | $329.18 | 0 |
| 11:39 AM | $329.35 | Down $ -0.17 | $329.35 | $329.35 | 100 |
| 11:39 AM | $329.35 | Up $0.00 | $329.35 | $329.35 | 0 |
| 11:38 AM | $329.52 | Down $ -0.10 | $329.68 | $329.35 | 700 |
| 11:37 AM | $329.62 | Up $0.10 | $329.62 | $329.62 | 100 |
| 11:36 AM | $329.52 | Down $ -0.16 | $329.52 | $329.52 | 100 |
| 11:35 AM | $329.68 | Up $0.00 | $329.68 | $329.52 | 200 |
| 11:34 AM | $329.68 | Up $0.35 | $329.68 | $329.55 | 300 |
| 11:33 AM | $329.33 | Down $ -0.06 | $329.33 | $329.33 | 100 |
| 11:32 AM | $329.39 | Down $ -0.54 | $329.94 | $329.39 | 800 |
| 11:30 AM | $329.93 | Up $0.16 | $329.93 | $329.92 | 200 |
| 11:30 AM | $329.93 | Up $0.00 | $329.93 | $329.92 | 0 |
| 11:29 AM | $329.77 | Up $0.00 | $329.77 | $329.61 | 300 |
| 11:28 AM | $329.77 | Up $0.22 | $329.77 | $329.60 | 300 |
| 11:27 AM | $329.55 | Up $0.22 | $329.55 | $329.10 | 1,100 |
| 11:26 AM | $329.33 | Up $0.18 | $329.33 | $329.31 | 300 |
| 11:25 AM | $329.15 | Down $ -0.24 | $329.25 | $329.15 | 200 |
| 11:24 AM | $329.39 | Down $ -0.53 | $329.97 | $329.39 | 700 |
| 11:23 AM | $329.92 | Down $ -0.13 | $330.21 | $329.90 | 500 |
| 11:21 AM | $330.05 | Down $ -0.10 | $330.21 | $330.05 | 200 |
| 11:21 AM | $330.05 | Up $0.00 | $330.21 | $330.05 | 0 |
| 11:20 AM | $330.15 | Up $0.27 | $330.15 | $330.04 | 300 |
| 11:19 AM | $329.88 | Down $ -0.57 | $330.29 | $329.88 | 500 |
| 11:18 AM | $330.45 | Up $0.07 | $330.45 | $330.22 | 200 |
| 11:17 AM | $330.38 | Up $0.57 | $330.38 | $329.98 | 400 |
| 11:16 AM | $329.81 | Up $0.16 | $329.81 | $329.80 | 300 |
| 11:15 AM | $329.65 | Up $0.01 | $329.81 | $329.65 | 200 |
| 11:14 AM | $329.64 | Up $0.30 | $329.69 | $329.27 | 1,100 |
| 11:13 AM | $329.34 | Down $ -0.75 | $329.92 | $329.34 | 700 |
| 11:12 AM | $330.09 | Up $0.17 | $330.24 | $330.08 | 700 |
| 11:11 AM | $329.92 | Down $ -0.33 | $330.08 | $329.91 | 500 |
| 11:10 AM | $330.25 | Down $ -0.16 | $330.58 | $330.25 | 900 |
| 11:09 AM | $330.41 | Up $0.51 | $330.41 | $330.07 | 300 |
| 11:08 AM | $329.90 | Up $0.69 | $329.90 | $329.38 | 800 |
| 11:07 AM | $329.21 | Up $0.01 | $329.21 | $328.88 | 500 |
| 11:06 AM | $329.20 | Down $ -0.17 | $329.34 | $329.20 | 300 |
| 11:05 AM | $329.37 | Up $0.16 | $329.53 | $329.06 | 700 |
| 11:04 AM | $329.21 | Down $ -0.37 | $329.40 | $329.21 | 600 |
| 11:03 AM | $329.58 | Up $0.18 | $329.74 | $329.57 | 500 |
| 11:02 AM | $329.40 | Up $0.18 | $329.40 | $329.02 | 1,600 |
| 11:01 AM | $329.22 | Down $ -0.12 | $329.22 | $329.22 | 300 |
| 11:00 AM | $329.34 | Down $ -0.41 | $329.61 | $329.28 | 1,000 |
| 10:59 AM | $329.75 | Down $ -0.02 | $329.94 | $329.75 | 2,300 |
| 10:58 AM | $329.77 | Up $0.44 | $329.81 | $329.45 | 3,100 |
| 10:57 AM | $329.33 | Up $0.15 | $329.49 | $329.33 | 900 |
| 10:56 AM | $329.18 | Down $ -1.24 | $330.42 | $328.97 | 2,400 |
| 10:55 AM | $330.42 | Down $ -0.27 | $330.85 | $330.03 | 1,600 |
| 10:53 AM | $330.69 | Down $ -0.02 | $330.72 | $330.69 | 400 |
| 10:53 AM | $330.69 | Up $0.00 | $330.72 | $330.69 | 0 |
| 10:52 AM | $330.71 | Up $0.25 | $330.71 | $330.38 | 500 |
| 10:51 AM | $330.47 | Down $ -1.19 | $331.32 | $330.47 | 700 |
| 10:50 AM | $331.65 | Up $0.31 | $331.65 | $331.51 | 300 |
| 10:49 AM | $331.34 | Up $0.00 | $331.44 | $331.17 | 400 |
| 10:48 AM | $331.34 | Down $ -0.28 | $331.51 | $331.34 | 800 |
| 10:47 AM | $331.62 | Down $ -0.16 | $331.62 | $331.62 | 100 |
| 10:46 AM | $331.78 | Up $0.16 | $331.78 | $331.45 | 300 |
| 10:45 AM | $331.62 | Up $0.06 | $331.97 | $331.61 | 500 |
| 10:44 AM | $331.56 | Down $ -0.09 | $331.82 | $331.56 | 300 |
| 10:43 AM | $331.65 | Down $ -0.16 | $331.80 | $331.64 | 300 |
| 10:42 AM | $331.81 | Down $ -0.33 | $331.97 | $331.80 | 500 |
| 10:41 AM | $332.14 | Down $ -0.17 | $332.47 | $332.14 | 200 |
| 10:40 AM | $332.31 | Down $ -0.01 | $332.31 | $332.31 | 100 |
| 10:39 AM | $332.32 | Down $ -0.32 | $332.79 | $332.32 | 500 |
| 10:38 AM | $332.64 | Up $0.55 | $332.64 | $332.25 | 200 |
| 10:37 AM | $332.09 | Up $0.21 | $332.25 | $332.05 | 300 |
| 10:36 AM | $331.88 | Up $0.00 | $331.88 | $331.72 | 200 |
| 10:35 AM | $331.88 | Down $ -0.81 | $332.70 | $331.80 | 1,700 |
| 10:34 AM | $332.69 | Up $0.17 | $332.69 | $332.69 | 100 |
| 10:33 AM | $332.52 | Up $0.25 | $332.79 | $332.44 | 400 |
| 10:32 AM | $332.27 | Up $0.10 | $332.50 | $332.27 | 300 |
| 10:31 AM | $332.17 | Down $ -0.10 | $332.43 | $332.17 | 200 |
| 10:30 AM | $332.27 | Down $ -0.42 | $332.53 | $332.27 | 200 |
| 10:29 AM | $332.69 | Down $ -0.03 | $332.89 | $332.69 | 300 |
| 10:28 AM | $332.72 | Up $0.56 | $332.72 | $332.33 | 500 |
| 10:27 AM | $332.16 | Down $ -0.27 | $332.16 | $332.00 | 800 |
| 10:26 AM | $332.43 | Down $ -0.10 | $332.56 | $332.28 | 900 |
| 10:25 AM | $332.53 | Down $ -0.19 | $332.62 | $332.53 | 500 |
| 10:24 AM | $332.72 | Down $ -0.21 | $332.93 | $332.72 | 800 |
| 10:23 AM | $332.93 | Up $0.00 | $333.09 | $332.93 | 500 |
| 10:22 AM | $332.93 | Up $0.00 | $333.09 | $332.93 | 400 |
| 10:21 AM | $332.93 | Down $ -0.81 | $333.37 | $332.93 | 1,700 |
| 10:20 AM | $333.74 | Down $ -0.28 | $334.14 | $333.74 | 1,400 |
| 10:19 AM | $334.02 | Up $0.31 | $334.24 | $334.02 | 1,100 |
| 10:18 AM | $333.71 | Up $0.18 | $333.71 | $333.48 | 2,800 |
| 10:17 AM | $333.53 | Down $ -0.17 | $333.71 | $333.53 | 3,900 |
| 10:16 AM | $333.70 | Up $0.13 | $333.83 | $333.50 | 3,300 |
| 10:15 AM | $333.57 | Up $0.23 | $333.57 | $333.40 | 300 |
| 10:14 AM | $333.34 | Up $0.00 | $333.67 | $333.34 | 2,100 |
| 10:13 AM | $333.34 | Down $ -0.43 | $333.92 | $333.34 | 1,700 |
| 10:12 AM | $333.77 | Down $ -0.09 | $334.07 | $333.77 | 5,900 |
| 10:11 AM | $333.86 | Up $0.12 | $334.14 | $333.51 | 5,000 |
| 10:10 AM | $333.74 | Down $ -0.16 | $334.34 | $333.58 | 1,100 |
| 10:09 AM | $333.90 | Up $0.90 | $334.68 | $333.01 | 4,700 |
| 10:08 AM | $333.00 | Up $0.14 | $333.10 | $333.00 | 1,900 |
| 10:07 AM | $332.86 | Down $ -0.15 | $333.17 | $332.64 | 1,900 |
| 10:06 AM | $333.01 | Down $ -0.81 | $333.65 | $333.01 | 2,800 |
| 10:05 AM | $333.82 | Up $0.31 | $334.31 | $333.49 | 12,400 |
| 10:04 AM | $333.51 | Down $ -0.09 | $333.51 | $333.18 | 1,100 |
| 10:03 AM | $333.60 | Up $0.50 | $333.60 | $332.94 | 2,500 |
| 10:02 AM | $333.10 | Up $0.39 | $333.26 | $332.54 | 800 |
| 10:01 AM | $332.71 | Up $0.02 | $333.20 | $332.69 | 3,100 |
| 10:00 AM | $332.69 | Down $ -0.51 | $333.42 | $332.69 | 5,100 |
| 09:59 AM | $333.20 | Up $0.19 | $333.20 | $332.94 | 1,500 |
| 09:58 AM | $333.01 | Up $0.13 | $333.06 | $332.89 | 5,400 |
| 09:57 AM | $332.88 | Up $0.30 | $332.94 | $332.69 | 1,300 |
| 09:56 AM | $332.58 | Up $0.34 | $332.59 | $332.42 | 400 |
| 09:55 AM | $332.24 | Down $ -0.16 | $332.56 | $332.24 | 400 |
| 09:54 AM | $332.40 | Up $0.55 | $332.40 | $332.16 | 1,000 |
| 09:53 AM | $331.85 | Down $ -0.44 | $332.16 | $331.85 | 1,000 |
| 09:52 AM | $332.29 | Up $0.11 | $332.45 | $332.27 | 500 |
| 09:51 AM | $332.18 | Up $0.05 | $332.32 | $332.00 | 700 |
| 09:50 AM | $332.13 | Down $ -0.61 | $332.74 | $332.13 | 1,200 |
| 09:49 AM | $332.74 | Down $ -0.67 | $333.36 | $332.54 | 1,200 |
| 09:48 AM | $333.41 | Up $0.60 | $333.48 | $333.04 | 700 |
| 09:47 AM | $332.81 | Up $0.06 | $333.12 | $332.43 | 1,800 |
| 09:46 AM | $332.75 | Up $0.25 | $332.75 | $332.42 | 500 |
| 09:45 AM | $332.50 | Down $ -0.36 | $332.78 | $332.50 | 600 |
| 09:44 AM | $332.86 | Up $0.21 | $333.01 | $332.84 | 300 |
| 09:43 AM | $332.65 | Down $ -0.70 | $333.23 | $332.58 | 1,700 |
| 09:42 AM | $333.35 | Up $0.18 | $333.62 | $333.34 | 500 |
| 09:41 AM | $333.17 | Down $ -0.46 | $333.80 | $333.01 | 1,600 |
| 09:40 AM | $333.63 | Up $0.41 | $333.91 | $333.30 | 6,500 |
| 09:39 AM | $333.22 | Down $ -0.37 | $333.28 | $333.00 | 5,100 |
| 09:38 AM | $333.59 | Down $ -0.31 | $334.19 | $333.53 | 1,500 |
| 09:36 AM | $333.90 | Down $ -0.58 | $333.90 | $333.90 | 100 |
| 09:36 AM | $333.90 | Up $0.00 | $333.90 | $333.90 | 0 |
| 09:35 AM | $334.48 | Down $ -0.52 | $334.48 | $334.48 | 100 |
| 09:34 AM | $335.00 | Down $ -0.28 | $335.50 | $335.00 | 1,000 |
| 09:33 AM | $335.28 | Up $0.02 | $336.06 | $335.28 | 1,400 |
| 09:32 AM | $335.26 | Down $ -1.94 | $336.19 | $335.05 | 1,700 |
| 09:31 AM | $337.21 | Down $0.00 | $337.21 | $337.21 | 200 |
| 09:30 AM | $337.21 | Up $2.78 | $338.91 | $337.21 | 1,800 |
| Previous close | $334.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $331.11 | $331.17 | $333.06 | $329.93 | 100,800 |
| 23/04/2026 | $334.43 | $336.33 | $336.84 | $329.76 | 176,500 |
| 22/04/2026 | $337.95 | $338.92 | $340.02 | $336.55 | 222,400 |
| 21/04/2026 | $338.54 | $340.91 | $342.74 | $337.45 | 269,500 |
| 20/04/2026 | $351.99 | $352.95 | $353.79 | $351.23 | 172,400 |
| 17/04/2026 | $359.51 | $361.63 | $361.63 | $358.25 | 234,600 |
| 16/04/2026 | $353.66 | $354.70 | $354.71 | $352.12 | 134,100 |
| 15/04/2026 | $352.73 | $351.98 | $354.10 | $351.32 | 259,000 |
| 14/04/2026 | $354.32 | $358.50 | $359.48 | $353.49 | 181,900 |
| 13/04/2026 | $358.00 | $359.42 | $362.43 | $357.67 | 244,100 |
| 10/04/2026 | $361.34 | $361.18 | $363.04 | $359.82 | 179,300 |
| 09/04/2026 | $360.52 | $363.04 | $366.38 | $359.18 | 230,300 |
| 08/04/2026 | $367.33 | $370.91 | $371.80 | $364.16 | 219,300 |
| 07/04/2026 | $363.05 | $359.62 | $363.38 | $357.67 | 184,600 |
| 06/04/2026 | $356.91 | $357.08 | $357.77 | $354.35 | 186,500 |
| 02/04/2026 | $359.02 | $358.32 | $361.73 | $357.46 | 180,700 |
| 01/04/2026 | $355.08 | $359.62 | $360.13 | $354.50 | 221,200 |
| 31/03/2026 | $344.45 | $338.01 | $345.02 | $338.01 | 325,800 |
| 30/03/2026 | $324.96 | $329.05 | $329.05 | $321.35 | 229,300 |
| 27/03/2026 | $324.25 | $324.53 | $324.86 | $320.86 | 397,700 |
| 26/03/2026 | $315.40 | $322.93 | $323.34 | $315.20 | 344,300 |
| 25/03/2026 | $323.25 | $323.88 | $324.43 | $320.97 | 224,300 |
| 24/03/2026 | $317.99 | $316.39 | $320.44 | $316.17 | 182,200 |
| 23/03/2026 | $311.11 | $310.91 | $316.05 | $309.84 | 274,200 |
| 20/03/2026 | $305.29 | $307.29 | $308.89 | $300.73 | 512,600 |
| 19/03/2026 | $316.95 | $313.80 | $317.69 | $311.83 | 279,800 |
| 18/03/2026 | $333.52 | $336.42 | $338.73 | $332.20 | 300,900 |
| 17/03/2026 | $349.18 | $350.04 | $351.18 | $346.88 | 206,100 |
| 16/03/2026 | $347.56 | $346.00 | $349.93 | $343.58 | 148,200 |
| 13/03/2026 | $345.49 | $346.05 | $349.34 | $343.92 | 207,700 |
Graphs are not available, please refer to the detailed table