Find a quote
FRANCO-NEVADA CORPORATION
301.47 Down -1.44 (-0.48 %)
Delayed : 2026/01/07 17:40:00
- Previous close $302.91
- Opening $298.09
- Today High $302.19
- Today Low $292.48
- Price Bid $292.22
- Price Ask $292.22
- 52 Weeks High $314.53
- 52 Weeks Low $172.96
- Size Bid 10
- Size Ask 1
- Volume 354,553
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $301.47 | Up $0.02 | $301.47 | $301.47 | 128,000 |
| 03:59 PM | $301.45 | Up $0.23 | $301.46 | $301.20 | 7,100 |
| 03:58 PM | $301.22 | Up $0.32 | $301.22 | $300.81 | 3,300 |
| 03:57 PM | $300.91 | Down $ -0.27 | $301.11 | $300.79 | 2,500 |
| 03:56 PM | $301.17 | Up $0.27 | $301.17 | $300.83 | 2,100 |
| 03:55 PM | $300.90 | Up $0.27 | $301.01 | $300.68 | 3,300 |
| 03:54 PM | $300.63 | Up $0.15 | $300.64 | $300.44 | 1,500 |
| 03:53 PM | $300.48 | Down $ -0.02 | $300.56 | $300.36 | 700 |
| 03:52 PM | $300.50 | Down $ -0.07 | $300.82 | $300.50 | 2,300 |
| 03:51 PM | $300.57 | Up $0.05 | $300.57 | $300.36 | 300 |
| 03:50 PM | $300.52 | Up $0.36 | $300.74 | $300.18 | 3,500 |
| 03:49 PM | $300.16 | Down $ -0.24 | $300.30 | $300.16 | 300 |
| 03:48 PM | $300.40 | Down $ -0.09 | $300.41 | $300.40 | 400 |
| 03:47 PM | $300.49 | Up $0.00 | $300.50 | $300.48 | 500 |
| 03:46 PM | $300.49 | Down $ -0.11 | $300.61 | $300.49 | 200 |
| 03:45 PM | $300.60 | Up $0.13 | $300.67 | $300.60 | 1,500 |
| 03:44 PM | $300.47 | Down $ -0.04 | $300.48 | $300.47 | 300 |
| 03:43 PM | $300.51 | Down $ -0.14 | $300.63 | $300.51 | 900 |
| 03:42 PM | $300.65 | Up $0.09 | $300.65 | $300.53 | 500 |
| 03:38 PM | $300.56 | Up $0.22 | $300.56 | $300.39 | 700 |
| 03:38 PM | $300.56 | Up $0.00 | $300.56 | $300.39 | 0 |
| 03:38 PM | $300.56 | Up $0.00 | $300.56 | $300.39 | 0 |
| 03:38 PM | $300.56 | Up $0.00 | $300.56 | $300.39 | 0 |
| 03:37 PM | $300.34 | Down $ -0.32 | $300.49 | $300.34 | 500 |
| 03:36 PM | $300.66 | Up $0.11 | $300.67 | $300.55 | 800 |
| 03:35 PM | $300.55 | Down $ -0.36 | $300.74 | $300.55 | 900 |
| 03:34 PM | $300.91 | Down $ -0.30 | $301.10 | $300.91 | 500 |
| 03:33 PM | $301.21 | Up $0.42 | $301.21 | $300.99 | 1,500 |
| 03:31 PM | $300.79 | Down $ -0.45 | $301.20 | $300.79 | 600 |
| 03:31 PM | $300.79 | Up $0.00 | $301.20 | $300.79 | 0 |
| 03:30 PM | $301.24 | Down $ -0.19 | $301.30 | $301.21 | 900 |
| 03:29 PM | $301.43 | Up $0.02 | $301.43 | $301.40 | 400 |
| 03:28 PM | $301.41 | Up $0.00 | $301.41 | $301.41 | 100 |
| 03:26 PM | $301.41 | Down $ -0.26 | $301.48 | $301.41 | 600 |
| 03:26 PM | $301.41 | Up $0.00 | $301.48 | $301.41 | 0 |
| 03:24 PM | $301.67 | Up $0.23 | $301.67 | $301.67 | 100 |
| 03:24 PM | $301.67 | Up $0.00 | $301.67 | $301.67 | 0 |
| 03:22 PM | $301.44 | Down $ -0.04 | $301.45 | $301.44 | 300 |
| 03:22 PM | $301.44 | Up $0.00 | $301.45 | $301.44 | 0 |
| 03:20 PM | $301.48 | Down $ -0.10 | $301.53 | $301.47 | 500 |
| 03:20 PM | $301.48 | Up $0.00 | $301.53 | $301.47 | 0 |
| 03:19 PM | $301.58 | Down $ -0.22 | $301.69 | $301.58 | 500 |
| 03:18 PM | $301.80 | Up $0.06 | $301.88 | $301.64 | 2,000 |
| 03:17 PM | $301.74 | Down $ -0.30 | $302.19 | $301.74 | 1,200 |
| 03:16 PM | $302.04 | Up $0.39 | $302.04 | $301.72 | 1,300 |
| 03:14 PM | $301.65 | Down $ -0.29 | $301.82 | $301.62 | 700 |
| 03:14 PM | $301.65 | Up $0.00 | $301.82 | $301.62 | 0 |
| 03:12 PM | $301.94 | Up $0.02 | $301.94 | $301.94 | 100 |
| 03:12 PM | $301.94 | Up $0.00 | $301.94 | $301.94 | 0 |
| 03:10 PM | $301.92 | Up $0.07 | $301.97 | $301.79 | 800 |
| 03:10 PM | $301.92 | Up $0.00 | $301.97 | $301.79 | 0 |
| 03:08 PM | $301.85 | Down $ -0.16 | $301.94 | $301.82 | 2,100 |
| 03:08 PM | $301.85 | Up $0.00 | $301.94 | $301.82 | 0 |
| 03:04 PM | $302.01 | Up $0.17 | $302.10 | $301.98 | 700 |
| 03:04 PM | $302.01 | Up $0.00 | $302.10 | $301.98 | 0 |
| 03:04 PM | $302.01 | Up $0.00 | $302.10 | $301.98 | 0 |
| 03:04 PM | $302.01 | Up $0.00 | $302.10 | $301.98 | 0 |
| 03:03 PM | $301.84 | Up $0.03 | $301.84 | $301.70 | 1,200 |
| 03:01 PM | $301.81 | Up $0.20 | $301.81 | $301.81 | 300 |
| 03:01 PM | $301.81 | Up $0.00 | $301.81 | $301.81 | 0 |
| 03:00 PM | $301.61 | Down $ -0.30 | $301.99 | $301.61 | 1,600 |
| 02:59 PM | $301.91 | Up $0.07 | $301.96 | $301.83 | 2,100 |
| 02:57 PM | $301.84 | Up $0.18 | $301.84 | $301.84 | 200 |
| 02:57 PM | $301.84 | Up $0.00 | $301.84 | $301.84 | 0 |
| 02:54 PM | $301.66 | Up $0.34 | $301.69 | $301.43 | 600 |
| 02:54 PM | $301.66 | Up $0.00 | $301.69 | $301.43 | 0 |
| 02:54 PM | $301.66 | Up $0.00 | $301.69 | $301.43 | 0 |
| 02:53 PM | $301.32 | Down $ -0.12 | $301.32 | $301.32 | 100 |
| 02:52 PM | $301.44 | Up $0.14 | $301.44 | $301.44 | 100 |
| 02:51 PM | $301.30 | Down $ -0.20 | $301.62 | $301.30 | 700 |
| 02:50 PM | $301.50 | Down $ -0.06 | $301.50 | $301.49 | 300 |
| 02:49 PM | $301.56 | Down $ -0.02 | $301.56 | $301.51 | 500 |
| 02:43 PM | $301.58 | Up $0.02 | $301.58 | $301.58 | 200 |
| 02:43 PM | $301.58 | Up $0.00 | $301.58 | $301.58 | 0 |
| 02:43 PM | $301.58 | Up $0.00 | $301.58 | $301.58 | 0 |
| 02:43 PM | $301.58 | Up $0.00 | $301.58 | $301.58 | 0 |
| 02:43 PM | $301.58 | Up $0.00 | $301.58 | $301.58 | 0 |
| 02:43 PM | $301.58 | Up $0.00 | $301.58 | $301.58 | 0 |
| 02:41 PM | $301.56 | Down $ -0.12 | $301.66 | $301.56 | 600 |
| 02:41 PM | $301.56 | Up $0.00 | $301.66 | $301.56 | 0 |
| 02:40 PM | $301.68 | Up $0.05 | $301.68 | $301.68 | 100 |
| 02:39 PM | $301.63 | Up $0.01 | $301.80 | $301.63 | 400 |
| 02:36 PM | $301.62 | Up $0.17 | $301.62 | $301.62 | 100 |
| 02:36 PM | $301.62 | Up $0.00 | $301.62 | $301.62 | 0 |
| 02:36 PM | $301.62 | Up $0.00 | $301.62 | $301.62 | 0 |
| 02:35 PM | $301.45 | Up $0.08 | $301.45 | $301.43 | 600 |
| 02:32 PM | $301.37 | Up $0.16 | $301.37 | $301.37 | 100 |
| 02:32 PM | $301.37 | Up $0.00 | $301.37 | $301.37 | 0 |
| 02:32 PM | $301.37 | Up $0.00 | $301.37 | $301.37 | 0 |
| 02:31 PM | $301.21 | Up $0.10 | $301.23 | $301.21 | 200 |
| 02:30 PM | $301.11 | Up $0.28 | $301.11 | $300.98 | 200 |
| 02:29 PM | $300.83 | Up $0.36 | $300.83 | $300.62 | 500 |
| 02:24 PM | $300.47 | Down $ -0.32 | $300.69 | $300.47 | 1,100 |
| 02:24 PM | $300.47 | Up $0.00 | $300.69 | $300.47 | 0 |
| 02:24 PM | $300.47 | Up $0.00 | $300.69 | $300.47 | 0 |
| 02:24 PM | $300.47 | Up $0.00 | $300.69 | $300.47 | 0 |
| 02:24 PM | $300.47 | Up $0.00 | $300.69 | $300.47 | 0 |
| 02:18 PM | $300.79 | Up $0.23 | $300.79 | $300.79 | 100 |
| 02:18 PM | $300.79 | Up $0.00 | $300.79 | $300.79 | 0 |
| 02:18 PM | $300.79 | Up $0.00 | $300.79 | $300.79 | 0 |
| 02:18 PM | $300.79 | Up $0.00 | $300.79 | $300.79 | 0 |
| 02:18 PM | $300.79 | Up $0.00 | $300.79 | $300.79 | 0 |
| 02:18 PM | $300.79 | Up $0.00 | $300.79 | $300.79 | 0 |
| 02:17 PM | $300.56 | Down $ -0.06 | $300.71 | $300.56 | 700 |
| 02:16 PM | $300.62 | Down $ -0.14 | $300.76 | $300.62 | 600 |
| 02:15 PM | $300.76 | Up $0.16 | $300.76 | $300.66 | 200 |
| 02:14 PM | $300.60 | Up $0.06 | $300.60 | $300.60 | 100 |
| 02:13 PM | $300.54 | Up $0.04 | $300.56 | $300.51 | 500 |
| 02:11 PM | $300.50 | Up $0.00 | $300.50 | $300.50 | 100 |
| 02:11 PM | $300.50 | Up $0.00 | $300.50 | $300.50 | 0 |
| 02:10 PM | $300.50 | Up $0.05 | $300.50 | $300.50 | 100 |
| 02:09 PM | $300.45 | Down $ -0.34 | $300.78 | $300.45 | 1,000 |
| 02:08 PM | $300.79 | Down $ -0.32 | $300.88 | $300.79 | 600 |
| 02:06 PM | $301.11 | Down $ -0.05 | $301.11 | $300.96 | 700 |
| 02:06 PM | $301.11 | Up $0.00 | $301.11 | $300.96 | 0 |
| 02:04 PM | $301.16 | Up $0.25 | $301.16 | $301.07 | 300 |
| 02:04 PM | $301.16 | Up $0.00 | $301.16 | $301.07 | 0 |
| 02:01 PM | $300.91 | Down $ -0.12 | $300.92 | $300.91 | 200 |
| 02:01 PM | $300.91 | Up $0.00 | $300.92 | $300.91 | 0 |
| 02:01 PM | $300.91 | Up $0.00 | $300.92 | $300.91 | 0 |
| 02:00 PM | $301.03 | Up $0.11 | $301.03 | $301.03 | 100 |
| 01:58 PM | $300.92 | Up $0.04 | $300.92 | $300.92 | 100 |
| 01:58 PM | $300.92 | Up $0.00 | $300.92 | $300.92 | 0 |
| 01:53 PM | $300.88 | Down $ -0.04 | $300.88 | $300.88 | 100 |
| 01:53 PM | $300.88 | Up $0.00 | $300.88 | $300.88 | 0 |
| 01:53 PM | $300.88 | Up $0.00 | $300.88 | $300.88 | 0 |
| 01:53 PM | $300.88 | Up $0.00 | $300.88 | $300.88 | 0 |
| 01:53 PM | $300.88 | Up $0.00 | $300.88 | $300.88 | 0 |
| 01:52 PM | $300.92 | Up $0.01 | $300.92 | $300.92 | 200 |
| 01:51 PM | $300.91 | Up $0.25 | $300.91 | $300.91 | 100 |
| 01:50 PM | $300.66 | Down $ -0.16 | $300.80 | $300.65 | 1,700 |
| 01:49 PM | $300.82 | Down $ -0.13 | $300.82 | $300.82 | 100 |
| 01:48 PM | $300.95 | Up $0.25 | $300.95 | $300.95 | 200 |
| 01:45 PM | $300.70 | Up $0.15 | $300.80 | $300.70 | 300 |
| 01:45 PM | $300.70 | Up $0.00 | $300.80 | $300.70 | 0 |
| 01:45 PM | $300.70 | Up $0.00 | $300.80 | $300.70 | 0 |
| 01:44 PM | $300.55 | Up $0.12 | $300.55 | $300.55 | 100 |
| 01:36 PM | $300.43 | Up $0.44 | $300.43 | $300.29 | 300 |
| 01:36 PM | $300.43 | Up $0.00 | $300.43 | $300.29 | 0 |
| 01:36 PM | $300.43 | Up $0.00 | $300.43 | $300.29 | 0 |
| 01:36 PM | $300.43 | Up $0.00 | $300.43 | $300.29 | 0 |
| 01:36 PM | $300.43 | Up $0.00 | $300.43 | $300.29 | 0 |
| 01:36 PM | $300.43 | Up $0.00 | $300.43 | $300.29 | 0 |
| 01:36 PM | $300.43 | Up $0.00 | $300.43 | $300.29 | 0 |
| 01:36 PM | $300.43 | Up $0.00 | $300.43 | $300.29 | 0 |
| 01:35 PM | $299.99 | Up $0.28 | $300.16 | $299.79 | 3,100 |
| 01:33 PM | $299.71 | Up $0.30 | $299.71 | $299.58 | 1,600 |
| 01:33 PM | $299.71 | Up $0.00 | $299.71 | $299.58 | 0 |
| 01:31 PM | $299.41 | Up $0.23 | $299.43 | $299.41 | 600 |
| 01:31 PM | $299.41 | Up $0.00 | $299.43 | $299.41 | 0 |
| 01:29 PM | $299.18 | Down $ -0.19 | $299.27 | $299.18 | 300 |
| 01:29 PM | $299.18 | Up $0.00 | $299.27 | $299.18 | 0 |
| 01:28 PM | $299.37 | Down $ -0.17 | $299.44 | $299.37 | 300 |
| 01:27 PM | $299.54 | Down $ -0.19 | $299.73 | $299.53 | 1,100 |
| 01:24 PM | $299.73 | Up $0.18 | $299.73 | $299.65 | 200 |
| 01:24 PM | $299.73 | Up $0.00 | $299.73 | $299.65 | 0 |
| 01:24 PM | $299.73 | Up $0.00 | $299.73 | $299.65 | 0 |
| 01:23 PM | $299.55 | Up $0.21 | $299.55 | $299.55 | 200 |
| 01:22 PM | $299.34 | Up $0.08 | $299.34 | $299.34 | 100 |
| 01:21 PM | $299.26 | Up $0.16 | $299.26 | $299.26 | 200 |
| 01:20 PM | $299.10 | Up $0.14 | $299.10 | $299.10 | 100 |
| 01:19 PM | $298.97 | Down $ -0.98 | $299.70 | $298.80 | 3,000 |
| 01:18 PM | $299.94 | Up $0.11 | $299.96 | $299.82 | 500 |
| 01:17 PM | $299.83 | Down $ -0.02 | $299.83 | $299.83 | 100 |
| 01:16 PM | $299.85 | Down $ -0.09 | $299.86 | $299.85 | 300 |
| 01:15 PM | $299.94 | Down $ -0.06 | $300.00 | $299.94 | 6,200 |
| 01:14 PM | $300.00 | Up $0.23 | $300.00 | $299.92 | 9,000 |
| 01:10 PM | $299.77 | Up $0.59 | $299.77 | $299.35 | 1,900 |
| 01:10 PM | $299.77 | Up $0.00 | $299.77 | $299.35 | 0 |
| 01:10 PM | $299.77 | Up $0.00 | $299.77 | $299.35 | 0 |
| 01:10 PM | $299.77 | Up $0.00 | $299.77 | $299.35 | 0 |
| 01:08 PM | $299.18 | Down $ -0.02 | $299.18 | $299.18 | 100 |
| 01:08 PM | $299.18 | Up $0.00 | $299.18 | $299.18 | 0 |
| 01:07 PM | $299.20 | Up $0.31 | $299.20 | $298.90 | 200 |
| 01:06 PM | $298.89 | Down $ -0.22 | $299.18 | $298.88 | 1,200 |
| 01:04 PM | $299.11 | Up $0.37 | $299.11 | $298.95 | 500 |
| 01:04 PM | $299.11 | Up $0.00 | $299.11 | $298.95 | 0 |
| 01:03 PM | $298.74 | Up $0.29 | $298.74 | $298.35 | 300 |
| 01:02 PM | $298.46 | Up $0.09 | $298.46 | $298.46 | 900 |
| 01:01 PM | $298.36 | Up $0.04 | $298.48 | $298.16 | 500 |
| 12:57 PM | $298.32 | Down $ -0.07 | $298.32 | $298.21 | 200 |
| 12:57 PM | $298.32 | Up $0.00 | $298.32 | $298.21 | 0 |
| 12:57 PM | $298.32 | Up $0.00 | $298.32 | $298.21 | 0 |
| 12:57 PM | $298.32 | Up $0.00 | $298.32 | $298.21 | 0 |
| 12:56 PM | $298.39 | Down $ -0.11 | $298.45 | $298.39 | 400 |
| 12:55 PM | $298.50 | Down $ -0.08 | $298.53 | $298.50 | 300 |
| 12:54 PM | $298.58 | Down $ -0.16 | $298.74 | $298.58 | 800 |
| 12:53 PM | $298.74 | Up $0.18 | $298.74 | $298.61 | 300 |
| 12:52 PM | $298.56 | Down $ -0.09 | $298.56 | $298.56 | 100 |
| 12:51 PM | $298.65 | Down $ -0.09 | $298.66 | $298.65 | 300 |
| 12:50 PM | $298.74 | Down $ -0.05 | $298.76 | $298.74 | 200 |
| 12:48 PM | $298.79 | Down $ -0.32 | $298.81 | $298.79 | 200 |
| 12:48 PM | $298.79 | Up $0.00 | $298.81 | $298.79 | 0 |
| 12:45 PM | $299.11 | Down $ -0.15 | $299.11 | $298.96 | 200 |
| 12:45 PM | $299.11 | Up $0.00 | $299.11 | $298.96 | 0 |
| 12:45 PM | $299.11 | Up $0.00 | $299.11 | $298.96 | 0 |
| 12:43 PM | $299.26 | Up $0.10 | $299.26 | $299.15 | 500 |
| 12:43 PM | $299.26 | Up $0.00 | $299.26 | $299.15 | 0 |
| 12:39 PM | $299.16 | Up $0.19 | $299.17 | $299.16 | 800 |
| 12:39 PM | $299.16 | Up $0.00 | $299.17 | $299.16 | 0 |
| 12:39 PM | $299.16 | Up $0.00 | $299.17 | $299.16 | 0 |
| 12:39 PM | $299.16 | Up $0.00 | $299.17 | $299.16 | 0 |
| 12:38 PM | $298.97 | Up $0.16 | $298.97 | $298.96 | 500 |
| 12:37 PM | $298.81 | Up $0.02 | $298.83 | $298.81 | 300 |
| 12:34 PM | $298.79 | Down $ -0.14 | $298.79 | $298.79 | 100 |
| 12:34 PM | $298.79 | Up $0.00 | $298.79 | $298.79 | 0 |
| 12:34 PM | $298.79 | Up $0.00 | $298.79 | $298.79 | 0 |
| 12:28 PM | $298.93 | Down $ -0.35 | $299.01 | $298.93 | 600 |
| 12:28 PM | $298.93 | Up $0.00 | $299.01 | $298.93 | 0 |
| 12:28 PM | $298.93 | Up $0.00 | $299.01 | $298.93 | 0 |
| 12:28 PM | $298.93 | Up $0.00 | $299.01 | $298.93 | 0 |
| 12:28 PM | $298.93 | Up $0.00 | $299.01 | $298.93 | 0 |
| 12:28 PM | $298.93 | Up $0.00 | $299.01 | $298.93 | 0 |
| 12:27 PM | $299.28 | Up $0.10 | $299.28 | $299.28 | 100 |
| 12:26 PM | $299.18 | Down $ -0.13 | $299.24 | $299.18 | 300 |
| 12:25 PM | $299.31 | Down $ -0.16 | $299.39 | $299.31 | 1,000 |
| 12:24 PM | $299.47 | Down $ -0.01 | $299.49 | $299.47 | 500 |
| 12:22 PM | $299.48 | Up $0.49 | $299.48 | $299.08 | 600 |
| 12:22 PM | $299.48 | Up $0.00 | $299.48 | $299.08 | 0 |
| 12:21 PM | $298.99 | Up $0.15 | $299.01 | $298.89 | 800 |
| 12:20 PM | $298.84 | Up $0.05 | $298.84 | $298.83 | 200 |
| 12:19 PM | $298.79 | Up $0.03 | $298.79 | $298.69 | 200 |
| 12:18 PM | $298.76 | Down $ -0.09 | $298.76 | $298.76 | 100 |
| 12:16 PM | $298.85 | Down $ -0.19 | $298.85 | $298.85 | 100 |
| 12:16 PM | $298.85 | Up $0.00 | $298.85 | $298.85 | 0 |
| 12:14 PM | $299.04 | Up $0.31 | $299.04 | $298.85 | 200 |
| 12:14 PM | $299.04 | Up $0.00 | $299.04 | $298.85 | 0 |
| 12:13 PM | $298.73 | Down $ -0.05 | $298.73 | $298.73 | 100 |
| 12:12 PM | $298.78 | Down $ -0.12 | $298.79 | $298.78 | 300 |
| 12:11 PM | $298.90 | Up $0.09 | $298.91 | $298.90 | 500 |
| 12:09 PM | $298.81 | Up $0.07 | $298.81 | $298.70 | 900 |
| 12:09 PM | $298.81 | Up $0.00 | $298.81 | $298.70 | 0 |
| 12:07 PM | $298.74 | Up $0.01 | $298.74 | $298.74 | 100 |
| 12:07 PM | $298.74 | Up $0.00 | $298.74 | $298.74 | 0 |
| 12:06 PM | $298.73 | Down $ -0.23 | $298.75 | $298.51 | 700 |
| 12:05 PM | $298.96 | Up $0.25 | $298.96 | $298.96 | 100 |
| 12:04 PM | $298.71 | Down $ -0.12 | $298.88 | $298.71 | 700 |
| 12:03 PM | $298.83 | Down $ -0.03 | $298.83 | $298.83 | 200 |
| 12:02 PM | $298.86 | Up $0.15 | $298.86 | $298.86 | 100 |
| 12:01 PM | $298.71 | Down $ -0.24 | $298.91 | $298.71 | 500 |
| 12:00 PM | $298.95 | Down $ -0.10 | $299.37 | $298.95 | 1,100 |
| 11:59 AM | $299.05 | Up $0.20 | $299.05 | $299.05 | 200 |
| 11:58 AM | $298.85 | Down $ -0.07 | $298.85 | $298.85 | 100 |
| 11:57 AM | $298.92 | Up $0.24 | $298.92 | $298.92 | 100 |
| 11:55 AM | $298.68 | Down $ -0.11 | $298.68 | $298.68 | 100 |
| 11:55 AM | $298.68 | Up $0.00 | $298.68 | $298.68 | 0 |
| 11:54 AM | $298.79 | Up $0.11 | $298.79 | $298.62 | 400 |
| 11:53 AM | $298.68 | Down $ -0.01 | $298.68 | $298.34 | 1,200 |
| 11:51 AM | $298.69 | Up $0.04 | $298.69 | $298.43 | 1,500 |
| 11:51 AM | $298.69 | Up $0.00 | $298.69 | $298.43 | 0 |
| 11:50 AM | $298.66 | Up $0.13 | $298.66 | $298.66 | 200 |
| 11:49 AM | $298.53 | Down $ -0.31 | $298.68 | $298.53 | 200 |
| 11:48 AM | $298.84 | Up $0.35 | $298.84 | $298.46 | 1,400 |
| 11:46 AM | $298.49 | Down $ -0.16 | $298.49 | $298.49 | 100 |
| 11:46 AM | $298.49 | Up $0.00 | $298.49 | $298.49 | 0 |
| 11:45 AM | $298.65 | Up $0.26 | $298.65 | $298.54 | 200 |
| 11:43 AM | $298.39 | Up $0.71 | $298.39 | $297.89 | 500 |
| 11:43 AM | $298.39 | Up $0.00 | $298.39 | $297.89 | 0 |
| 11:42 AM | $297.68 | Up $0.31 | $297.68 | $297.36 | 500 |
| 11:41 AM | $297.37 | Down $ -0.02 | $297.37 | $297.37 | 100 |
| 11:40 AM | $297.39 | Down $ -0.35 | $297.59 | $297.36 | 600 |
| 11:39 AM | $297.74 | Up $0.47 | $297.74 | $297.23 | 3,000 |
| 11:38 AM | $297.27 | Up $0.21 | $297.27 | $297.23 | 1,000 |
| 11:35 AM | $297.06 | Down $ -0.28 | $297.16 | $297.06 | 200 |
| 11:35 AM | $297.06 | Up $0.00 | $297.16 | $297.06 | 0 |
| 11:35 AM | $297.06 | Up $0.00 | $297.16 | $297.06 | 0 |
| 11:34 AM | $297.34 | Up $0.38 | $297.34 | $297.05 | 1,200 |
| 11:33 AM | $296.96 | Up $0.19 | $296.96 | $296.76 | 1,300 |
| 11:32 AM | $296.77 | Up $0.15 | $296.77 | $296.62 | 1,500 |
| 11:31 AM | $296.62 | Down $ -0.08 | $296.69 | $296.53 | 400 |
| 11:30 AM | $296.70 | Up $0.06 | $296.70 | $296.70 | 500 |
| 11:28 AM | $296.64 | Down $ -0.13 | $296.64 | $296.64 | 100 |
| 11:28 AM | $296.64 | Up $0.00 | $296.64 | $296.64 | 0 |
| 11:27 AM | $296.77 | Up $0.09 | $296.77 | $296.77 | 100 |
| 11:24 AM | $296.68 | Down $ -0.23 | $296.71 | $296.68 | 300 |
| 11:24 AM | $296.68 | Up $0.00 | $296.71 | $296.68 | 0 |
| 11:24 AM | $296.68 | Up $0.00 | $296.71 | $296.68 | 0 |
| 11:23 AM | $296.91 | Down $ -0.10 | $296.92 | $296.91 | 200 |
| 11:22 AM | $297.01 | Down $ -0.20 | $297.32 | $297.01 | 3,600 |
| 11:21 AM | $297.21 | Down $ -0.05 | $297.21 | $297.21 | 100 |
| 11:20 AM | $297.26 | Up $0.17 | $297.27 | $296.94 | 800 |
| 11:18 AM | $297.09 | Up $0.10 | $297.10 | $296.97 | 600 |
| 11:18 AM | $297.09 | Up $0.00 | $297.10 | $296.97 | 0 |
| 11:17 AM | $296.99 | Down $ -0.08 | $297.09 | $296.99 | 500 |
| 11:16 AM | $297.07 | Down $ -0.22 | $297.26 | $297.07 | 300 |
| 11:15 AM | $297.29 | Up $0.28 | $297.29 | $297.19 | 400 |
| 11:13 AM | $297.01 | Down $ -0.17 | $297.07 | $297.01 | 200 |
| 11:13 AM | $297.01 | Up $0.00 | $297.07 | $297.01 | 0 |
| 11:12 AM | $297.18 | Up $0.02 | $297.28 | $297.18 | 300 |
| 11:11 AM | $297.16 | Down $ -0.22 | $297.23 | $297.16 | 200 |
| 11:10 AM | $297.38 | Up $0.19 | $297.38 | $297.07 | 300 |
| 11:09 AM | $297.19 | Up $0.30 | $297.19 | $297.01 | 300 |
| 11:07 AM | $296.89 | Up $0.34 | $296.89 | $296.71 | 200 |
| 11:07 AM | $296.89 | Up $0.00 | $296.89 | $296.71 | 0 |
| 11:06 AM | $296.55 | Down $ -0.11 | $296.72 | $296.55 | 700 |
| 11:05 AM | $296.66 | Up $0.09 | $296.66 | $296.41 | 200 |
| 11:01 AM | $296.57 | Down $ -0.14 | $296.57 | $296.57 | 100 |
| 11:01 AM | $296.57 | Up $0.00 | $296.57 | $296.57 | 0 |
| 11:01 AM | $296.57 | Up $0.00 | $296.57 | $296.57 | 0 |
| 11:01 AM | $296.57 | Up $0.00 | $296.57 | $296.57 | 0 |
| 11:00 AM | $296.71 | Up $0.16 | $296.71 | $296.71 | 100 |
| 10:59 AM | $296.55 | Down $ -0.16 | $296.56 | $296.55 | 200 |
| 10:58 AM | $296.71 | Up $0.30 | $296.71 | $296.58 | 200 |
| 10:57 AM | $296.41 | Up $0.28 | $296.41 | $296.20 | 600 |
| 10:56 AM | $296.13 | Down $ -0.25 | $296.51 | $296.13 | 400 |
| 10:55 AM | $296.38 | Down $ -0.13 | $296.44 | $296.38 | 200 |
| 10:54 AM | $296.51 | Up $0.00 | $296.51 | $296.51 | 100 |
| 10:53 AM | $296.51 | Down $ -0.20 | $296.73 | $296.47 | 600 |
| 10:52 AM | $296.71 | Up $0.32 | $296.71 | $296.71 | 100 |
| 10:51 AM | $296.39 | Down $ -0.92 | $297.21 | $296.39 | 900 |
| 10:50 AM | $297.31 | Up $0.17 | $297.31 | $297.31 | 100 |
| 10:49 AM | $297.14 | Up $0.34 | $297.14 | $297.14 | 100 |
| 10:48 AM | $296.80 | Up $0.27 | $296.80 | $296.76 | 200 |
| 10:47 AM | $296.53 | Up $0.12 | $296.53 | $296.27 | 700 |
| 10:46 AM | $296.41 | Up $0.18 | $296.41 | $296.39 | 200 |
| 10:45 AM | $296.23 | Down $ -0.12 | $296.23 | $296.23 | 100 |
| 10:44 AM | $296.35 | Down $ -0.01 | $296.51 | $296.35 | 400 |
| 10:43 AM | $296.36 | Down $ -0.46 | $296.68 | $296.36 | 1,300 |
| 10:42 AM | $296.82 | Down $ -0.97 | $297.78 | $296.81 | 1,700 |
| 10:41 AM | $297.79 | Up $0.04 | $297.79 | $297.40 | 700 |
| 10:40 AM | $297.75 | Up $0.28 | $297.85 | $297.60 | 500 |
| 10:39 AM | $297.47 | Up $0.24 | $297.47 | $297.37 | 600 |
| 10:38 AM | $297.23 | Up $0.52 | $297.40 | $296.85 | 1,200 |
| 10:37 AM | $296.71 | Down $ -0.04 | $296.88 | $296.36 | 1,900 |
| 10:36 AM | $296.75 | Up $1.03 | $296.76 | $295.74 | 1,600 |
| 10:35 AM | $295.72 | Up $0.07 | $295.76 | $295.45 | 3,200 |
| 10:34 AM | $295.66 | Down $ -0.02 | $295.80 | $295.53 | 1,300 |
| 10:33 AM | $295.67 | Up $0.05 | $295.67 | $295.60 | 600 |
| 10:32 AM | $295.62 | Up $0.06 | $295.69 | $295.62 | 300 |
| 10:31 AM | $295.56 | Up $0.24 | $295.56 | $295.48 | 200 |
| 10:30 AM | $295.32 | Up $0.31 | $295.32 | $295.29 | 500 |
| 10:29 AM | $295.01 | Down $ -0.42 | $295.30 | $295.01 | 200 |
| 10:28 AM | $295.43 | Down $ -0.14 | $295.61 | $295.43 | 300 |
| 10:27 AM | $295.57 | Up $0.66 | $295.57 | $295.10 | 400 |
| 10:26 AM | $294.91 | Up $0.10 | $295.07 | $294.91 | 600 |
| 10:25 AM | $294.81 | Up $0.29 | $294.86 | $294.69 | 400 |
| 10:23 AM | $294.52 | Up $0.35 | $294.52 | $294.37 | 300 |
| 10:23 AM | $294.52 | Up $0.00 | $294.52 | $294.37 | 0 |
| 10:22 AM | $294.17 | Up $0.12 | $294.32 | $294.03 | 700 |
| 10:21 AM | $294.05 | Up $0.41 | $294.17 | $293.78 | 700 |
| 10:20 AM | $293.64 | Up $0.43 | $293.64 | $293.32 | 400 |
| 10:19 AM | $293.21 | Down $ -0.25 | $293.21 | $293.21 | 100 |
| 10:18 AM | $293.46 | Up $0.26 | $293.46 | $293.03 | 1,200 |
| 10:17 AM | $293.20 | Up $0.07 | $293.31 | $293.14 | 400 |
| 10:16 AM | $293.13 | Up $0.32 | $293.13 | $292.74 | 1,800 |
| 10:15 AM | $292.81 | Up $0.33 | $292.82 | $292.58 | 1,500 |
| 10:14 AM | $292.48 | Down $ -0.17 | $292.48 | $292.48 | 100 |
| 10:13 AM | $292.65 | Up $0.10 | $292.80 | $292.64 | 400 |
| 10:12 AM | $292.55 | Down $ -0.30 | $292.71 | $292.55 | 600 |
| 10:11 AM | $292.85 | Down $ -0.01 | $292.85 | $292.84 | 200 |
| 10:10 AM | $292.86 | Down $ -0.50 | $293.22 | $292.86 | 500 |
| 10:09 AM | $293.36 | Down $ -0.34 | $293.54 | $293.36 | 200 |
| 10:08 AM | $293.70 | Down $ -0.04 | $293.70 | $293.24 | 500 |
| 10:07 AM | $293.74 | Up $0.05 | $293.90 | $293.73 | 300 |
| 10:06 AM | $293.69 | Up $0.31 | $293.69 | $292.87 | 1,700 |
| 10:05 AM | $293.38 | Up $0.18 | $293.38 | $293.38 | 100 |
| 10:04 AM | $293.21 | Down $ -0.02 | $293.37 | $293.21 | 500 |
| 10:03 AM | $293.22 | Up $0.00 | $293.22 | $293.05 | 600 |
| 10:02 AM | $293.22 | Down $ -0.60 | $293.65 | $293.22 | 300 |
| 10:01 AM | $293.82 | Down $ -0.01 | $293.99 | $293.82 | 300 |
| 10:00 AM | $293.83 | Down $ -0.17 | $294.01 | $293.83 | 10,000 |
| 09:59 AM | $294.00 | Down $ -0.33 | $294.33 | $294.00 | 1,500 |
| 09:58 AM | $294.33 | Up $0.17 | $294.34 | $294.33 | 300 |
| 09:57 AM | $294.16 | Down $ -0.35 | $294.50 | $294.16 | 700 |
| 09:56 AM | $294.51 | Down $ -0.01 | $294.51 | $294.49 | 3,000 |
| 09:55 AM | $294.52 | Up $0.31 | $294.79 | $294.18 | 1,100 |
| 09:54 AM | $294.21 | Down $ -0.33 | $294.54 | $294.21 | 500 |
| 09:53 AM | $294.54 | Down $ -0.34 | $294.86 | $294.54 | 500 |
| 09:52 AM | $294.88 | Up $0.03 | $295.02 | $294.66 | 700 |
| 09:50 AM | $294.85 | Down $ -0.48 | $295.39 | $294.85 | 1,500 |
| 09:50 AM | $294.85 | Up $0.00 | $295.39 | $294.85 | 0 |
| 09:49 AM | $295.34 | Up $0.00 | $295.41 | $295.12 | 900 |
| 09:48 AM | $295.33 | Up $0.05 | $295.33 | $295.09 | 300 |
| 09:47 AM | $295.28 | Down $ -0.12 | $295.46 | $295.24 | 1,000 |
| 09:46 AM | $295.40 | Up $0.02 | $295.40 | $295.05 | 800 |
| 09:45 AM | $295.38 | Down $ -0.10 | $295.62 | $295.09 | 2,200 |
| 09:44 AM | $295.48 | Down $ -0.50 | $295.81 | $295.46 | 1,100 |
| 09:43 AM | $295.98 | Up $0.25 | $296.14 | $295.57 | 1,100 |
| 09:42 AM | $295.73 | Down $ -0.07 | $296.00 | $295.73 | 200 |
| 09:41 AM | $295.80 | Up $0.13 | $295.96 | $295.64 | 800 |
| 09:40 AM | $295.67 | Up $0.14 | $296.06 | $295.52 | 3,200 |
| 09:39 AM | $295.53 | Up $0.34 | $295.55 | $295.13 | 400 |
| 09:38 AM | $295.18 | Down $ -0.30 | $295.36 | $295.18 | 500 |
| 09:37 AM | $295.48 | Down $ -1.51 | $296.00 | $295.34 | 1,700 |
| 09:36 AM | $296.99 | Down $ -0.26 | $296.99 | $296.89 | 500 |
| 09:32 AM | $297.25 | Down $ -0.83 | $297.25 | $297.25 | 100 |
| 09:32 AM | $297.25 | Up $0.00 | $297.25 | $297.25 | 0 |
| 09:32 AM | $297.25 | Up $0.00 | $297.25 | $297.25 | 0 |
| 09:32 AM | $297.25 | Up $0.00 | $297.25 | $297.25 | 0 |
| 09:31 AM | $298.08 | Up $0.54 | $298.08 | $298.08 | 200 |
| 09:30 AM | $297.54 | Down $ -5.37 | $298.09 | $297.53 | 2,200 |
| Previous close | $302.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/01/2026 | $301.47 | $299.13 | $302.19 | $298.16 | 245,000 |
| 06/01/2026 | $302.91 | $297.36 | $303.11 | $297.36 | 297,500 |
| 05/01/2026 | $292.67 | $295.55 | $297.18 | $292.18 | 233,300 |
| 02/01/2026 | $286.10 | $281.03 | $286.62 | $280.49 | 146,100 |
| 31/12/2025 | $284.51 | $285.11 | $285.92 | $283.34 | 151,300 |
| 30/12/2025 | $285.09 | $286.06 | $287.36 | $284.74 | 215,200 |
| 29/12/2025 | $284.65 | $286.06 | $286.35 | $283.25 | 364,600 |
| 24/12/2025 | $295.07 | $293.32 | $295.08 | $293.15 | 56,200 |
| 23/12/2025 | $295.58 | $294.53 | $295.85 | $293.57 | 254,200 |
| 22/12/2025 | $295.46 | $297.89 | $298.35 | $294.39 | 165,300 |
| 19/12/2025 | $292.25 | $293.81 | $294.77 | $290.99 | 569,900 |
| 18/12/2025 | $287.61 | $288.83 | $289.20 | $285.83 | 282,900 |
| 17/12/2025 | $287.22 | $287.67 | $289.00 | $284.91 | 237,800 |
| 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 |
Graphs are not available, please refer to the detailed table