Find a quote
FRANCO-NEVADA CORPORATION
287.75 Down -4.57 (-1.59 %)
Delayed : 2025/12/16 17:40:00
- Previous close $292.32
- Opening $292.56
- Today High $293.44
- Today Low $287.23
- Price Bid $286.53
- Price Ask $286.53
- 52 Weeks High $314.53
- 52 Weeks Low $165.36
- Size Bid 1
- Size Ask 1
- Volume 315,351
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $287.75 | Up $0.10 | $287.75 | $287.75 | 139,000 |
| 03:59 PM | $287.65 | Down $ -0.55 | $288.19 | $287.61 | 10,400 |
| 03:58 PM | $288.20 | Down $ -0.04 | $288.25 | $288.03 | 3,900 |
| 03:57 PM | $288.24 | Up $0.10 | $288.31 | $288.05 | 4,500 |
| 03:56 PM | $288.14 | Down $ -0.32 | $288.34 | $288.03 | 2,900 |
| 03:55 PM | $288.46 | Down $ -0.31 | $288.77 | $288.30 | 3,300 |
| 03:54 PM | $288.77 | Up $0.28 | $288.77 | $288.69 | 1,800 |
| 03:53 PM | $288.49 | Up $0.03 | $288.50 | $288.47 | 500 |
| 03:52 PM | $288.46 | Down $ -0.09 | $288.46 | $288.46 | 100 |
| 03:51 PM | $288.55 | Down $ -0.75 | $289.20 | $288.55 | 1,500 |
| 03:50 PM | $289.30 | Down $ -1.04 | $290.30 | $289.30 | 4,400 |
| 03:49 PM | $290.34 | Up $0.09 | $290.34 | $290.23 | 2,200 |
| 03:48 PM | $290.25 | Down $ -0.03 | $290.25 | $290.25 | 100 |
| 03:47 PM | $290.28 | Up $0.13 | $290.28 | $290.15 | 500 |
| 03:46 PM | $290.15 | Down $ -0.08 | $290.15 | $290.15 | 100 |
| 03:45 PM | $290.22 | Up $0.14 | $290.22 | $290.02 | 800 |
| 03:44 PM | $290.08 | Down $ -0.10 | $290.09 | $290.08 | 300 |
| 03:42 PM | $290.18 | Up $0.15 | $290.18 | $289.90 | 900 |
| 03:42 PM | $290.18 | Up $0.00 | $290.18 | $289.90 | 0 |
| 03:41 PM | $290.03 | Down $ -0.08 | $290.13 | $290.03 | 300 |
| 03:40 PM | $290.11 | Down $ -0.23 | $290.30 | $290.11 | 900 |
| 03:39 PM | $290.34 | Down $ -0.23 | $290.47 | $290.34 | 1,000 |
| 03:38 PM | $290.57 | Up $0.13 | $290.58 | $290.49 | 800 |
| 03:37 PM | $290.44 | Up $0.19 | $290.44 | $290.30 | 500 |
| 03:36 PM | $290.25 | Up $0.18 | $290.25 | $290.19 | 200 |
| 03:35 PM | $290.07 | Up $0.01 | $290.07 | $290.07 | 100 |
| 03:34 PM | $290.06 | Up $0.22 | $290.06 | $289.84 | 900 |
| 03:33 PM | $289.84 | Down $ -0.11 | $289.85 | $289.84 | 300 |
| 03:32 PM | $289.95 | Up $0.09 | $289.95 | $289.94 | 500 |
| 03:31 PM | $289.86 | Up $0.15 | $289.86 | $289.86 | 100 |
| 03:30 PM | $289.71 | Up $0.53 | $289.71 | $289.26 | 1,100 |
| 03:29 PM | $289.18 | Down $ -0.17 | $289.27 | $289.18 | 300 |
| 03:28 PM | $289.35 | Up $0.15 | $289.35 | $289.33 | 300 |
| 03:27 PM | $289.20 | Down $ -0.17 | $289.20 | $289.20 | 100 |
| 03:26 PM | $289.37 | Up $0.26 | $289.38 | $289.27 | 900 |
| 03:25 PM | $289.11 | Down $ -0.01 | $289.24 | $289.11 | 400 |
| 03:24 PM | $289.12 | Up $0.17 | $289.12 | $289.12 | 200 |
| 03:23 PM | $288.95 | Up $0.11 | $288.95 | $288.95 | 100 |
| 03:22 PM | $288.84 | Up $0.12 | $288.84 | $288.84 | 200 |
| 03:21 PM | $288.72 | Up $0.13 | $288.72 | $288.71 | 400 |
| 03:20 PM | $288.59 | Up $0.42 | $288.59 | $288.42 | 900 |
| 03:19 PM | $288.17 | Down $ -0.09 | $288.40 | $288.17 | 800 |
| 03:18 PM | $288.26 | Down $ -0.17 | $288.26 | $288.26 | 100 |
| 03:17 PM | $288.43 | Down $ -0.22 | $288.43 | $288.43 | 200 |
| 03:16 PM | $288.65 | Down $ -0.56 | $289.10 | $288.65 | 600 |
| 03:13 PM | $289.21 | Up $0.03 | $289.26 | $289.21 | 400 |
| 03:13 PM | $289.21 | Up $0.00 | $289.26 | $289.21 | 0 |
| 03:13 PM | $289.21 | Up $0.00 | $289.26 | $289.21 | 0 |
| 03:10 PM | $289.18 | Down $ -0.07 | $289.24 | $288.97 | 900 |
| 03:10 PM | $289.18 | Up $0.00 | $289.24 | $288.97 | 0 |
| 03:10 PM | $289.18 | Up $0.00 | $289.24 | $288.97 | 0 |
| 03:09 PM | $289.25 | Up $0.13 | $289.25 | $289.25 | 200 |
| 03:07 PM | $289.12 | Up $0.11 | $289.20 | $289.12 | 200 |
| 03:07 PM | $289.12 | Up $0.00 | $289.20 | $289.12 | 0 |
| 03:06 PM | $289.01 | Down $ -0.31 | $289.01 | $289.01 | 100 |
| 03:05 PM | $289.32 | Up $0.43 | $289.32 | $289.11 | 300 |
| 03:04 PM | $288.89 | Up $0.06 | $288.89 | $288.89 | 100 |
| 03:03 PM | $288.83 | Down $ -0.08 | $288.83 | $288.83 | 200 |
| 03:01 PM | $288.91 | Down $ -0.09 | $288.91 | $288.91 | 100 |
| 03:01 PM | $288.91 | Up $0.00 | $288.91 | $288.91 | 0 |
| 03:00 PM | $289.00 | Up $0.17 | $289.00 | $288.84 | 400 |
| 02:59 PM | $288.83 | Up $0.04 | $288.84 | $288.65 | 700 |
| 02:57 PM | $288.79 | Down $ -0.15 | $288.79 | $288.78 | 400 |
| 02:57 PM | $288.79 | Up $0.00 | $288.79 | $288.78 | 0 |
| 02:56 PM | $288.94 | Up $0.38 | $288.94 | $288.77 | 800 |
| 02:55 PM | $288.56 | Down $ -0.22 | $288.70 | $288.56 | 400 |
| 02:53 PM | $288.78 | Down $ -0.02 | $288.95 | $288.78 | 1,200 |
| 02:53 PM | $288.78 | Up $0.00 | $288.95 | $288.78 | 0 |
| 02:52 PM | $288.80 | Down $ -0.18 | $288.80 | $288.80 | 100 |
| 02:51 PM | $288.98 | Up $0.15 | $288.98 | $288.97 | 200 |
| 02:50 PM | $288.83 | Down $ -0.18 | $288.92 | $288.82 | 700 |
| 02:49 PM | $289.01 | Up $0.00 | $289.12 | $289.00 | 300 |
| 02:48 PM | $289.01 | Down $ -0.26 | $289.27 | $289.01 | 600 |
| 02:47 PM | $289.27 | Up $0.13 | $289.27 | $289.27 | 100 |
| 02:46 PM | $289.14 | Up $0.34 | $289.14 | $289.08 | 300 |
| 02:45 PM | $288.80 | Down $ -0.13 | $288.80 | $288.80 | 200 |
| 02:44 PM | $288.93 | Up $0.06 | $288.93 | $288.88 | 300 |
| 02:43 PM | $288.87 | Up $0.21 | $288.87 | $288.87 | 100 |
| 02:41 PM | $288.66 | Down $ -0.15 | $288.66 | $288.66 | 300 |
| 02:41 PM | $288.66 | Up $0.00 | $288.66 | $288.66 | 0 |
| 02:40 PM | $288.81 | Up $0.05 | $288.81 | $288.46 | 700 |
| 02:38 PM | $288.76 | Up $0.11 | $288.76 | $288.54 | 300 |
| 02:38 PM | $288.76 | Up $0.00 | $288.76 | $288.54 | 0 |
| 02:37 PM | $288.65 | Up $0.10 | $288.65 | $288.47 | 200 |
| 02:36 PM | $288.55 | Down $ -0.12 | $288.65 | $288.55 | 400 |
| 02:35 PM | $288.67 | Down $0.00 | $288.82 | $288.50 | 300 |
| 02:34 PM | $288.67 | Down $ -0.01 | $288.67 | $288.67 | 100 |
| 02:33 PM | $288.68 | Down $ -0.15 | $288.69 | $288.68 | 300 |
| 02:30 PM | $288.83 | Down $ -0.22 | $288.96 | $288.83 | 600 |
| 02:30 PM | $288.83 | Up $0.00 | $288.96 | $288.83 | 0 |
| 02:30 PM | $288.83 | Up $0.00 | $288.96 | $288.83 | 0 |
| 02:29 PM | $289.05 | Down $ -0.08 | $289.05 | $289.05 | 500 |
| 02:28 PM | $289.13 | Down $ -0.13 | $289.13 | $288.93 | 500 |
| 02:26 PM | $289.26 | Up $0.07 | $289.46 | $289.25 | 500 |
| 02:26 PM | $289.26 | Up $0.00 | $289.46 | $289.25 | 0 |
| 02:25 PM | $289.19 | Down $ -0.40 | $289.46 | $289.19 | 400 |
| 02:22 PM | $289.59 | Up $0.00 | $289.59 | $289.45 | 400 |
| 02:22 PM | $289.59 | Up $0.00 | $289.59 | $289.45 | 0 |
| 02:22 PM | $289.59 | Up $0.00 | $289.59 | $289.45 | 0 |
| 02:21 PM | $289.59 | Down $ -0.01 | $289.59 | $289.59 | 200 |
| 02:20 PM | $289.60 | Up $0.00 | $289.60 | $289.60 | 100 |
| 02:18 PM | $289.60 | Up $0.20 | $289.60 | $289.60 | 200 |
| 02:18 PM | $289.60 | Up $0.00 | $289.60 | $289.60 | 0 |
| 02:17 PM | $289.40 | Down $ -0.12 | $289.51 | $289.39 | 600 |
| 02:16 PM | $289.52 | Down $ -0.09 | $289.52 | $289.52 | 100 |
| 02:14 PM | $289.61 | Up $0.03 | $289.62 | $289.61 | 200 |
| 02:14 PM | $289.61 | Up $0.00 | $289.62 | $289.61 | 0 |
| 02:12 PM | $289.58 | Up $0.46 | $289.68 | $289.34 | 1,100 |
| 02:12 PM | $289.58 | Up $0.00 | $289.68 | $289.34 | 0 |
| 02:10 PM | $289.12 | Down $ -0.14 | $289.24 | $289.12 | 200 |
| 02:10 PM | $289.12 | Up $0.00 | $289.24 | $289.12 | 0 |
| 02:08 PM | $289.26 | Down $ -0.16 | $289.26 | $289.26 | 200 |
| 02:08 PM | $289.26 | Up $0.00 | $289.26 | $289.26 | 0 |
| 02:07 PM | $289.42 | Down $ -0.19 | $289.43 | $289.42 | 200 |
| 02:06 PM | $289.61 | Down $ -0.44 | $289.96 | $289.61 | 1,000 |
| 02:03 PM | $290.05 | Up $0.02 | $290.07 | $289.86 | 1,700 |
| 02:03 PM | $290.05 | Up $0.00 | $290.07 | $289.86 | 0 |
| 02:03 PM | $290.05 | Up $0.00 | $290.07 | $289.86 | 0 |
| 02:02 PM | $290.03 | Down $ -0.18 | $290.03 | $290.03 | 100 |
| 02:01 PM | $290.21 | Up $0.12 | $290.21 | $290.12 | 600 |
| 02:00 PM | $290.09 | Down $ -0.25 | $290.22 | $290.09 | 600 |
| 01:59 PM | $290.34 | Up $0.00 | $290.34 | $290.34 | 100 |
| 01:58 PM | $290.34 | Up $0.09 | $290.34 | $290.34 | 100 |
| 01:57 PM | $290.25 | Up $0.33 | $290.25 | $290.06 | 300 |
| 01:56 PM | $289.92 | Up $0.20 | $289.92 | $289.92 | 100 |
| 01:55 PM | $289.72 | Down $ -0.17 | $289.72 | $289.72 | 100 |
| 01:53 PM | $289.89 | Up $0.12 | $289.89 | $289.89 | 100 |
| 01:53 PM | $289.89 | Up $0.00 | $289.89 | $289.89 | 0 |
| 01:51 PM | $289.77 | Up $0.22 | $289.77 | $289.70 | 600 |
| 01:51 PM | $289.77 | Up $0.00 | $289.77 | $289.70 | 0 |
| 01:49 PM | $289.55 | Down $0.00 | $289.55 | $289.54 | 500 |
| 01:49 PM | $289.55 | Up $0.00 | $289.55 | $289.54 | 0 |
| 01:47 PM | $289.55 | Up $0.15 | $289.55 | $289.48 | 300 |
| 01:47 PM | $289.55 | Up $0.00 | $289.55 | $289.48 | 0 |
| 01:44 PM | $289.40 | Up $0.18 | $289.40 | $289.40 | 100 |
| 01:44 PM | $289.40 | Up $0.00 | $289.40 | $289.40 | 0 |
| 01:44 PM | $289.40 | Up $0.00 | $289.40 | $289.40 | 0 |
| 01:43 PM | $289.22 | Down $ -0.12 | $289.22 | $289.22 | 100 |
| 01:42 PM | $289.34 | Down $ -0.19 | $289.34 | $289.34 | 100 |
| 01:41 PM | $289.53 | Up $0.29 | $289.53 | $289.53 | 100 |
| 01:40 PM | $289.24 | Down $ -0.25 | $289.34 | $289.24 | 300 |
| 01:39 PM | $289.50 | Up $0.10 | $289.64 | $289.44 | 300 |
| 01:38 PM | $289.40 | Down $ -0.50 | $289.73 | $289.40 | 400 |
| 01:36 PM | $289.90 | Up $0.36 | $289.90 | $289.70 | 700 |
| 01:36 PM | $289.90 | Up $0.00 | $289.90 | $289.70 | 0 |
| 01:35 PM | $289.54 | Down $ -0.06 | $289.79 | $289.54 | 500 |
| 01:34 PM | $289.60 | Up $0.25 | $289.60 | $289.38 | 600 |
| 01:33 PM | $289.35 | Down $ -0.22 | $289.58 | $289.35 | 700 |
| 01:32 PM | $289.57 | Up $0.28 | $289.57 | $289.47 | 300 |
| 01:31 PM | $289.29 | Up $0.35 | $289.30 | $288.96 | 700 |
| 01:30 PM | $288.94 | Up $0.17 | $288.94 | $288.93 | 200 |
| 01:29 PM | $288.77 | Up $0.19 | $288.77 | $288.77 | 100 |
| 01:28 PM | $288.58 | Down $ -0.16 | $288.63 | $288.58 | 400 |
| 01:27 PM | $288.74 | Up $0.57 | $288.77 | $288.36 | 500 |
| 01:26 PM | $288.17 | Down $ -0.02 | $288.55 | $288.12 | 700 |
| 01:25 PM | $288.19 | Up $0.34 | $288.19 | $288.18 | 200 |
| 01:24 PM | $287.85 | Up $0.06 | $287.85 | $287.71 | 300 |
| 01:21 PM | $287.79 | Up $0.05 | $287.79 | $287.79 | 100 |
| 01:21 PM | $287.79 | Up $0.00 | $287.79 | $287.79 | 0 |
| 01:21 PM | $287.79 | Up $0.00 | $287.79 | $287.79 | 0 |
| 01:19 PM | $287.74 | Down $ -0.06 | $287.74 | $287.74 | 100 |
| 01:19 PM | $287.74 | Up $0.00 | $287.74 | $287.74 | 0 |
| 01:17 PM | $287.80 | Up $0.15 | $287.80 | $287.80 | 100 |
| 01:17 PM | $287.80 | Up $0.00 | $287.80 | $287.80 | 0 |
| 01:14 PM | $287.65 | Up $0.42 | $287.65 | $287.50 | 600 |
| 01:14 PM | $287.65 | Up $0.00 | $287.65 | $287.50 | 0 |
| 01:14 PM | $287.65 | Up $0.00 | $287.65 | $287.50 | 0 |
| 01:13 PM | $287.23 | Down $ -0.37 | $287.43 | $287.23 | 300 |
| 01:12 PM | $287.60 | Down $ -0.25 | $287.60 | $287.60 | 100 |
| 01:11 PM | $287.86 | Up $0.13 | $287.86 | $287.71 | 200 |
| 01:10 PM | $287.73 | Down $ -0.86 | $288.18 | $287.73 | 500 |
| 01:08 PM | $288.59 | Up $0.17 | $288.59 | $288.59 | 100 |
| 01:08 PM | $288.59 | Up $0.00 | $288.59 | $288.59 | 0 |
| 01:07 PM | $288.42 | Up $0.24 | $288.42 | $288.42 | 100 |
| 01:06 PM | $288.18 | Down $ -0.24 | $288.18 | $288.18 | 100 |
| 01:03 PM | $288.42 | Down $ -0.09 | $288.42 | $288.11 | 1,000 |
| 01:03 PM | $288.42 | Up $0.00 | $288.42 | $288.11 | 0 |
| 01:03 PM | $288.42 | Up $0.00 | $288.42 | $288.11 | 0 |
| 12:58 PM | $288.51 | Up $0.01 | $288.51 | $288.51 | 200 |
| 12:58 PM | $288.51 | Up $0.00 | $288.51 | $288.51 | 0 |
| 12:58 PM | $288.51 | Up $0.00 | $288.51 | $288.51 | 0 |
| 12:58 PM | $288.51 | Up $0.00 | $288.51 | $288.51 | 0 |
| 12:58 PM | $288.51 | Up $0.00 | $288.51 | $288.51 | 0 |
| 12:57 PM | $288.50 | Down $ -0.16 | $288.50 | $288.33 | 300 |
| 12:49 PM | $288.66 | Up $0.02 | $288.66 | $288.44 | 200 |
| 12:49 PM | $288.66 | Up $0.00 | $288.66 | $288.44 | 0 |
| 12:49 PM | $288.66 | Up $0.00 | $288.66 | $288.44 | 0 |
| 12:49 PM | $288.66 | Up $0.00 | $288.66 | $288.44 | 0 |
| 12:49 PM | $288.66 | Up $0.00 | $288.66 | $288.44 | 0 |
| 12:49 PM | $288.66 | Up $0.00 | $288.66 | $288.44 | 0 |
| 12:49 PM | $288.66 | Up $0.00 | $288.66 | $288.44 | 0 |
| 12:49 PM | $288.66 | Up $0.00 | $288.66 | $288.44 | 0 |
| 12:46 PM | $288.64 | Down $ -0.27 | $288.75 | $288.63 | 300 |
| 12:46 PM | $288.64 | Up $0.00 | $288.75 | $288.63 | 0 |
| 12:46 PM | $288.64 | Up $0.00 | $288.75 | $288.63 | 0 |
| 12:45 PM | $288.91 | Down $ -0.11 | $288.98 | $288.91 | 500 |
| 12:43 PM | $289.02 | Down $ -0.25 | $289.02 | $289.01 | 200 |
| 12:43 PM | $289.02 | Up $0.00 | $289.02 | $289.01 | 0 |
| 12:41 PM | $289.27 | Down $ -0.07 | $289.27 | $289.27 | 100 |
| 12:41 PM | $289.27 | Up $0.00 | $289.27 | $289.27 | 0 |
| 12:40 PM | $289.34 | Down $ -0.29 | $289.62 | $289.34 | 900 |
| 12:38 PM | $289.63 | Up $0.32 | $289.63 | $289.49 | 600 |
| 12:38 PM | $289.63 | Up $0.00 | $289.63 | $289.49 | 0 |
| 12:34 PM | $289.31 | Up $0.17 | $289.31 | $289.31 | 100 |
| 12:34 PM | $289.31 | Up $0.00 | $289.31 | $289.31 | 0 |
| 12:34 PM | $289.31 | Up $0.00 | $289.31 | $289.31 | 0 |
| 12:34 PM | $289.31 | Up $0.00 | $289.31 | $289.31 | 0 |
| 12:33 PM | $289.14 | Up $0.17 | $289.14 | $289.14 | 100 |
| 12:32 PM | $288.97 | Up $0.34 | $288.97 | $288.80 | 200 |
| 12:31 PM | $288.63 | Up $0.28 | $288.63 | $288.52 | 400 |
| 12:30 PM | $288.35 | Up $0.06 | $288.35 | $288.35 | 300 |
| 12:29 PM | $288.29 | Up $0.15 | $288.29 | $288.29 | 400 |
| 12:27 PM | $288.14 | Up $0.06 | $288.14 | $287.92 | 1,700 |
| 12:27 PM | $288.14 | Up $0.00 | $288.14 | $287.92 | 0 |
| 12:26 PM | $288.08 | Down $ -0.40 | $288.18 | $288.08 | 400 |
| 12:25 PM | $288.48 | Down $ -0.15 | $288.62 | $288.48 | 500 |
| 12:24 PM | $288.63 | Down $ -0.17 | $288.79 | $288.63 | 400 |
| 12:23 PM | $288.80 | Down $ -0.51 | $289.04 | $288.80 | 1,000 |
| 12:22 PM | $289.31 | Up $0.01 | $289.31 | $289.31 | 100 |
| 12:21 PM | $289.30 | Up $0.24 | $289.30 | $289.27 | 600 |
| 12:20 PM | $289.06 | Down $ -0.20 | $289.06 | $289.06 | 100 |
| 12:19 PM | $289.26 | Up $0.00 | $289.26 | $289.26 | 500 |
| 12:16 PM | $289.26 | Up $0.09 | $289.26 | $289.10 | 200 |
| 12:16 PM | $289.26 | Up $0.00 | $289.26 | $289.10 | 0 |
| 12:16 PM | $289.26 | Up $0.00 | $289.26 | $289.10 | 0 |
| 12:15 PM | $289.17 | Down $ -0.19 | $289.18 | $289.17 | 200 |
| 12:14 PM | $289.36 | Up $0.04 | $289.36 | $289.21 | 700 |
| 12:13 PM | $289.32 | Down $ -0.07 | $289.38 | $289.31 | 300 |
| 12:12 PM | $289.39 | Down $ -0.18 | $289.39 | $289.39 | 200 |
| 12:11 PM | $289.57 | Up $0.19 | $289.57 | $289.57 | 100 |
| 12:09 PM | $289.38 | Down $ -0.26 | $289.38 | $289.38 | 100 |
| 12:09 PM | $289.38 | Up $0.00 | $289.38 | $289.38 | 0 |
| 12:08 PM | $289.64 | Up $0.13 | $289.64 | $289.63 | 400 |
| 12:06 PM | $289.52 | Up $0.13 | $289.66 | $289.52 | 900 |
| 12:06 PM | $289.52 | Up $0.00 | $289.66 | $289.52 | 0 |
| 12:05 PM | $289.39 | Down $ -0.15 | $289.64 | $289.39 | 1,000 |
| 12:04 PM | $289.54 | Down $ -0.05 | $289.64 | $289.25 | 1,900 |
| 12:03 PM | $289.59 | Up $0.34 | $289.59 | $289.39 | 400 |
| 12:02 PM | $289.25 | Up $0.00 | $289.41 | $289.25 | 200 |
| 12:01 PM | $289.25 | Down $ -0.20 | $289.25 | $289.25 | 100 |
| 12:00 PM | $289.45 | Up $0.31 | $289.45 | $289.30 | 200 |
| 11:59 AM | $289.14 | Up $0.17 | $289.14 | $289.14 | 100 |
| 11:58 AM | $288.97 | Up $0.17 | $289.01 | $288.97 | 200 |
| 11:57 AM | $288.80 | Up $0.17 | $288.80 | $288.80 | 100 |
| 11:56 AM | $288.63 | Down $ -0.02 | $288.63 | $288.34 | 200 |
| 11:55 AM | $288.65 | Up $0.33 | $288.65 | $288.49 | 200 |
| 11:54 AM | $288.32 | Up $0.00 | $288.32 | $288.32 | 100 |
| 11:53 AM | $288.32 | Down $ -0.24 | $288.43 | $288.11 | 700 |
| 11:52 AM | $288.56 | Down $ -0.24 | $288.76 | $288.56 | 800 |
| 11:51 AM | $288.80 | Down $ -0.33 | $289.17 | $288.80 | 300 |
| 11:49 AM | $289.13 | Up $0.25 | $289.13 | $289.05 | 200 |
| 11:49 AM | $289.13 | Up $0.00 | $289.13 | $289.05 | 0 |
| 11:48 AM | $288.88 | Up $0.33 | $288.88 | $288.63 | 300 |
| 11:47 AM | $288.55 | Up $0.26 | $288.55 | $288.39 | 400 |
| 11:46 AM | $288.29 | Down $ -0.05 | $288.49 | $288.29 | 300 |
| 11:45 AM | $288.34 | Down $ -0.01 | $288.52 | $288.34 | 200 |
| 11:44 AM | $288.35 | Up $0.25 | $288.36 | $287.84 | 1,100 |
| 11:43 AM | $288.10 | Down $ -0.64 | $288.64 | $288.09 | 800 |
| 11:42 AM | $288.74 | Down $ -0.19 | $288.90 | $288.74 | 400 |
| 11:41 AM | $288.93 | Down $ -0.34 | $289.11 | $288.93 | 400 |
| 11:40 AM | $289.27 | Down $ -0.39 | $289.55 | $289.27 | 500 |
| 11:39 AM | $289.66 | Down $ -0.15 | $289.67 | $289.66 | 500 |
| 11:38 AM | $289.81 | Up $0.00 | $289.81 | $289.80 | 500 |
| 11:37 AM | $289.81 | Up $0.53 | $289.81 | $289.64 | 1,600 |
| 11:36 AM | $289.28 | Down $ -0.39 | $289.50 | $289.28 | 500 |
| 11:35 AM | $289.67 | Down $ -0.09 | $289.75 | $289.61 | 900 |
| 11:34 AM | $289.76 | Down $ -0.31 | $289.85 | $289.76 | 400 |
| 11:33 AM | $290.07 | Up $0.16 | $290.07 | $290.06 | 300 |
| 11:32 AM | $289.91 | Down $ -0.15 | $289.91 | $289.91 | 100 |
| 11:31 AM | $290.06 | Up $0.31 | $290.06 | $290.06 | 200 |
| 11:30 AM | $289.75 | Down $ -0.46 | $290.11 | $289.75 | 500 |
| 11:28 AM | $290.21 | Down $ -0.21 | $290.38 | $290.21 | 500 |
| 11:28 AM | $290.21 | Up $0.00 | $290.38 | $290.21 | 0 |
| 11:27 AM | $290.42 | Up $0.03 | $290.42 | $290.42 | 100 |
| 11:26 AM | $290.40 | Up $0.06 | $290.40 | $290.40 | 100 |
| 11:25 AM | $290.34 | Down $ -0.01 | $290.34 | $290.34 | 100 |
| 11:24 AM | $290.35 | Down $ -0.09 | $290.55 | $290.35 | 500 |
| 11:23 AM | $290.44 | Down $ -0.06 | $290.68 | $290.35 | 800 |
| 11:21 AM | $290.50 | Down $ -0.31 | $290.58 | $290.50 | 500 |
| 11:21 AM | $290.50 | Up $0.00 | $290.58 | $290.50 | 0 |
| 11:20 AM | $290.81 | Up $0.07 | $290.81 | $290.54 | 300 |
| 11:19 AM | $290.74 | Up $0.06 | $290.89 | $290.59 | 300 |
| 11:18 AM | $290.68 | Up $0.18 | $290.68 | $290.60 | 400 |
| 11:16 AM | $290.50 | Down $ -0.37 | $290.86 | $290.50 | 600 |
| 11:16 AM | $290.50 | Up $0.00 | $290.86 | $290.50 | 0 |
| 11:15 AM | $290.87 | Down $ -0.21 | $291.10 | $290.87 | 400 |
| 11:13 AM | $291.08 | Up $0.03 | $291.08 | $290.89 | 300 |
| 11:13 AM | $291.08 | Up $0.00 | $291.08 | $290.89 | 0 |
| 11:12 AM | $291.05 | Up $0.05 | $291.05 | $290.83 | 300 |
| 11:11 AM | $291.00 | Up $0.21 | $291.00 | $290.63 | 800 |
| 11:10 AM | $290.79 | Down $ -0.39 | $290.79 | $290.79 | 100 |
| 11:08 AM | $291.18 | Up $0.14 | $291.18 | $291.03 | 200 |
| 11:08 AM | $291.18 | Up $0.00 | $291.18 | $291.03 | 0 |
| 11:07 AM | $291.04 | Down $ -0.16 | $291.23 | $291.04 | 300 |
| 11:06 AM | $291.20 | Down $ -0.30 | $291.60 | $291.20 | 500 |
| 11:05 AM | $291.50 | Down $ -0.06 | $291.56 | $291.50 | 200 |
| 11:01 AM | $291.56 | Up $0.16 | $291.56 | $291.56 | 100 |
| 11:01 AM | $291.56 | Up $0.00 | $291.56 | $291.56 | 0 |
| 11:01 AM | $291.56 | Up $0.00 | $291.56 | $291.56 | 0 |
| 11:01 AM | $291.56 | Up $0.00 | $291.56 | $291.56 | 0 |
| 10:59 AM | $291.40 | Down $ -0.13 | $291.40 | $291.40 | 100 |
| 10:59 AM | $291.40 | Up $0.00 | $291.40 | $291.40 | 0 |
| 10:58 AM | $291.53 | Down $ -0.25 | $291.53 | $291.52 | 200 |
| 10:56 AM | $291.78 | Up $0.02 | $291.78 | $291.54 | 500 |
| 10:56 AM | $291.78 | Up $0.00 | $291.78 | $291.54 | 0 |
| 10:55 AM | $291.76 | Down $ -0.12 | $291.76 | $291.76 | 200 |
| 10:54 AM | $291.88 | Down $ -0.12 | $292.17 | $291.88 | 300 |
| 10:53 AM | $292.00 | Up $0.14 | $292.01 | $292.00 | 500 |
| 10:52 AM | $291.86 | Up $0.29 | $291.86 | $291.81 | 200 |
| 10:51 AM | $291.57 | Up $0.12 | $291.57 | $291.57 | 100 |
| 10:50 AM | $291.45 | Up $0.35 | $291.46 | $291.05 | 400 |
| 10:49 AM | $291.10 | Up $0.33 | $291.10 | $290.89 | 200 |
| 10:48 AM | $290.77 | Down $ -0.02 | $290.78 | $290.77 | 200 |
| 10:47 AM | $290.79 | Down $ -0.58 | $291.17 | $290.79 | 700 |
| 10:45 AM | $291.37 | Up $0.25 | $291.37 | $291.21 | 500 |
| 10:45 AM | $291.37 | Up $0.00 | $291.37 | $291.21 | 0 |
| 10:44 AM | $291.12 | Up $0.31 | $291.12 | $290.96 | 300 |
| 10:42 AM | $290.81 | Down $ -0.54 | $291.34 | $290.81 | 1,100 |
| 10:42 AM | $290.81 | Up $0.00 | $291.34 | $290.81 | 0 |
| 10:41 AM | $291.35 | Up $0.16 | $291.35 | $291.35 | 100 |
| 10:40 AM | $291.19 | Down $ -0.25 | $291.61 | $291.19 | 500 |
| 10:39 AM | $291.44 | Up $0.52 | $291.44 | $290.95 | 800 |
| 10:37 AM | $290.92 | Down $ -0.61 | $291.41 | $290.92 | 900 |
| 10:37 AM | $290.92 | Up $0.00 | $291.41 | $290.92 | 0 |
| 10:36 AM | $291.53 | Down $ -0.54 | $291.78 | $291.53 | 300 |
| 10:35 AM | $292.07 | Down $ -0.23 | $292.20 | $292.07 | 500 |
| 10:34 AM | $292.30 | Down $ -0.31 | $292.62 | $292.29 | 400 |
| 10:33 AM | $292.61 | Up $0.48 | $292.61 | $292.29 | 300 |
| 10:32 AM | $292.13 | Down $ -0.01 | $292.31 | $292.13 | 400 |
| 10:31 AM | $292.14 | Down $ -0.15 | $292.14 | $291.97 | 600 |
| 10:30 AM | $292.29 | Down $ -0.45 | $292.47 | $292.13 | 500 |
| 10:29 AM | $292.74 | Up $0.01 | $292.90 | $292.62 | 400 |
| 10:28 AM | $292.73 | Up $0.95 | $292.73 | $291.91 | 700 |
| 10:27 AM | $291.78 | Up $0.31 | $291.78 | $291.62 | 1,100 |
| 10:26 AM | $291.47 | Down $ -0.16 | $291.89 | $291.47 | 1,200 |
| 10:25 AM | $291.63 | Down $ -0.63 | $292.19 | $291.63 | 900 |
| 10:24 AM | $292.26 | Down $ -0.24 | $292.60 | $292.26 | 400 |
| 10:23 AM | $292.50 | Up $0.00 | $292.68 | $292.50 | 500 |
| 10:21 AM | $292.50 | Up $0.22 | $292.50 | $292.44 | 300 |
| 10:21 AM | $292.50 | Up $0.00 | $292.50 | $292.44 | 0 |
| 10:20 AM | $292.28 | Up $0.13 | $292.29 | $292.02 | 600 |
| 10:19 AM | $292.15 | Down $ -0.14 | $292.42 | $291.99 | 700 |
| 10:18 AM | $292.29 | Down $ -0.24 | $292.38 | $291.88 | 1,000 |
| 10:16 AM | $292.53 | Down $ -0.37 | $292.61 | $292.33 | 900 |
| 10:16 AM | $292.53 | Up $0.00 | $292.61 | $292.33 | 0 |
| 10:15 AM | $292.90 | Up $0.15 | $292.90 | $292.89 | 200 |
| 10:14 AM | $292.75 | Down $ -0.09 | $292.75 | $292.67 | 200 |
| 10:13 AM | $292.84 | Down $ -0.31 | $293.01 | $292.84 | 200 |
| 10:12 AM | $293.15 | Up $0.71 | $293.15 | $292.27 | 1,000 |
| 10:11 AM | $292.44 | Down $ -0.28 | $292.55 | $292.44 | 200 |
| 10:10 AM | $292.72 | Down $ -0.16 | $292.90 | $292.72 | 300 |
| 10:09 AM | $292.88 | Down $ -0.18 | $293.04 | $292.88 | 300 |
| 10:08 AM | $293.06 | Down $ -0.02 | $293.29 | $293.06 | 300 |
| 10:07 AM | $293.08 | Up $0.19 | $293.08 | $292.91 | 200 |
| 10:06 AM | $292.89 | Down $ -0.06 | $292.89 | $292.89 | 100 |
| 10:05 AM | $292.95 | Up $0.11 | $292.95 | $292.63 | 300 |
| 10:04 AM | $292.84 | Up $0.47 | $292.84 | $292.20 | 800 |
| 10:03 AM | $292.37 | Up $0.31 | $292.38 | $292.37 | 500 |
| 10:02 AM | $292.06 | Down $ -0.15 | $292.22 | $292.06 | 200 |
| 10:01 AM | $292.21 | Up $0.30 | $292.21 | $291.74 | 400 |
| 10:00 AM | $291.91 | Down $ -0.98 | $292.74 | $291.91 | 1,000 |
| 09:59 AM | $292.89 | Down $ -0.33 | $293.05 | $292.69 | 700 |
| 09:58 AM | $293.22 | Down $ -0.16 | $293.22 | $293.22 | 100 |
| 09:57 AM | $293.38 | Up $0.30 | $293.38 | $293.23 | 300 |
| 09:56 AM | $293.08 | Up $0.24 | $293.40 | $293.00 | 600 |
| 09:55 AM | $292.84 | Down $ -0.16 | $293.00 | $292.84 | 400 |
| 09:54 AM | $293.00 | Up $0.13 | $293.00 | $292.83 | 300 |
| 09:53 AM | $292.87 | Down $ -0.01 | $292.87 | $292.54 | 500 |
| 09:52 AM | $292.89 | Up $0.31 | $292.89 | $292.72 | 300 |
| 09:51 AM | $292.57 | Down $ -0.34 | $292.81 | $292.24 | 1,400 |
| 09:50 AM | $292.91 | Up $0.35 | $292.91 | $292.57 | 300 |
| 09:49 AM | $292.56 | Up $0.00 | $292.56 | $292.24 | 700 |
| 09:48 AM | $292.56 | Down $ -0.37 | $292.77 | $292.07 | 800 |
| 09:47 AM | $292.93 | Up $0.16 | $292.93 | $292.93 | 100 |
| 09:46 AM | $292.77 | Down $ -0.19 | $292.94 | $292.77 | 500 |
| 09:43 AM | $292.96 | Down $ -0.24 | $292.97 | $292.96 | 300 |
| 09:43 AM | $292.96 | Up $0.00 | $292.97 | $292.96 | 0 |
| 09:43 AM | $292.96 | Up $0.00 | $292.97 | $292.96 | 0 |
| 09:41 AM | $293.20 | Down $ -0.20 | $293.39 | $293.20 | 1,700 |
| 09:41 AM | $293.20 | Up $0.00 | $293.39 | $293.20 | 0 |
| 09:40 AM | $293.40 | Up $0.62 | $293.44 | $293.40 | 400 |
| 09:39 AM | $292.78 | Down $ -0.66 | $292.78 | $292.78 | 100 |
| 09:36 AM | $293.44 | Up $0.22 | $293.44 | $292.78 | 300 |
| 09:36 AM | $293.44 | Up $0.00 | $293.44 | $292.78 | 0 |
| 09:36 AM | $293.44 | Up $0.00 | $293.44 | $292.78 | 0 |
| 09:31 AM | $293.22 | Up $2.05 | $293.22 | $291.44 | 900 |
| 09:31 AM | $293.22 | Up $0.00 | $293.22 | $291.44 | 0 |
| 09:31 AM | $293.22 | Up $0.00 | $293.22 | $291.44 | 0 |
| 09:31 AM | $293.22 | Up $0.00 | $293.22 | $291.44 | 0 |
| 09:31 AM | $293.22 | Up $0.00 | $293.22 | $291.44 | 0 |
| 09:30 AM | $291.17 | Down $ -1.15 | $292.56 | $291.17 | 1,100 |
| Previous close | $292.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/12/2025 | $287.75 | $289.30 | $290.58 | $287.23 | 249,100 |
| 15/12/2025 | $292.32 | $291.34 | $294.16 | $290.78 | 166,500 |
| 12/12/2025 | $295.69 | $297.21 | $299.09 | $295.07 | 159,900 |
| 11/12/2025 | $295.01 | $295.63 | $296.22 | $293.63 | 333,800 |
| 10/12/2025 | $287.24 | $285.03 | $288.61 | $280.89 | 209,900 |
| 09/12/2025 | $280.99 | $279.69 | $281.64 | $279.08 | 166,700 |
| 08/12/2025 | $276.12 | $279.41 | $279.41 | $275.81 | 148,800 |
| 05/12/2025 | $281.14 | $285.57 | $286.20 | $279.80 | 148,400 |
| 04/12/2025 | $283.25 | $283.86 | $285.61 | $282.87 | 258,600 |
| 03/12/2025 | $283.27 | $282.21 | $284.16 | $282.08 | 150,900 |
| 02/12/2025 | $284.14 | $279.89 | $284.33 | $279.89 | 350,700 |
| 01/12/2025 | $289.94 | $288.71 | $292.79 | $288.71 | 189,600 |
| 28/11/2025 | $292.15 | $293.85 | $294.49 | $291.69 | 295,100 |
| 27/11/2025 | $290.83 | $290.49 | $291.31 | $289.86 | 29,200 |
| 26/11/2025 | $291.37 | $287.39 | $291.77 | $287.29 | 137,000 |
| 25/11/2025 | $283.21 | $282.04 | $284.03 | $281.89 | 209,100 |
| 24/11/2025 | $282.31 | $278.84 | $282.31 | $277.40 | 917,200 |
| 21/11/2025 | $269.38 | $272.08 | $272.08 | $268.27 | 271,100 |
| 20/11/2025 | $267.43 | $270.38 | $270.38 | $266.15 | 129,100 |
| 19/11/2025 | $276.30 | $273.70 | $276.43 | $272.26 | 172,000 |
| 18/11/2025 | $272.94 | $273.59 | $274.77 | $271.85 | 274,800 |
| 17/11/2025 | $274.02 | $276.72 | $277.44 | $271.76 | 178,700 |
| 14/11/2025 | $276.53 | $275.73 | $278.02 | $275.39 | 335,000 |
| 13/11/2025 | $276.78 | $278.05 | $279.10 | $274.80 | 316,000 |
| 12/11/2025 | $280.10 | $278.89 | $280.68 | $278.28 | 176,500 |
| 11/11/2025 | $272.27 | $271.11 | $273.15 | $271.09 | 217,800 |
| 10/11/2025 | $273.10 | $271.70 | $274.61 | $271.04 | 214,800 |
| 07/11/2025 | $269.47 | $266.94 | $269.72 | $266.00 | 291,900 |
| 06/11/2025 | $265.69 | $268.28 | $268.53 | $265.37 | 289,800 |
| 05/11/2025 | $265.42 | $265.82 | $266.26 | $263.88 | 434,200 |
Graphs are not available, please refer to the detailed table