Find a quote
FRANCO-NEVADA CORPORATION
353.52 Down -9.80 (-2.77 %)
Delayed : 2026/01/29 17:40:00
- Previous close $363.32
- Opening $368.15
- Today High $368.63
- Today Low $347.81
- Price Bid $348.18
- Price Ask $348.18
- 52 Weeks High $368.63
- 52 Weeks Low $185.66
- Size Bid 5
- Size Ask 2
- Volume 666,623
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $353.52 | Down $ -0.30 | $353.52 | $353.52 | 175,700 |
| 03:59 PM | $353.82 | Up $0.47 | $353.84 | $353.30 | 11,100 |
| 03:58 PM | $353.35 | Up $0.02 | $353.65 | $353.22 | 6,100 |
| 03:57 PM | $353.33 | Up $0.63 | $353.34 | $352.84 | 2,800 |
| 03:56 PM | $352.70 | Up $0.74 | $352.71 | $351.93 | 6,500 |
| 03:55 PM | $351.96 | Up $0.83 | $351.96 | $351.27 | 4,500 |
| 03:54 PM | $351.13 | Down $ -0.30 | $351.51 | $351.13 | 3,100 |
| 03:53 PM | $351.43 | Up $0.14 | $351.60 | $351.28 | 3,300 |
| 03:52 PM | $351.29 | Up $0.52 | $351.29 | $350.86 | 4,300 |
| 03:51 PM | $350.77 | Up $0.83 | $351.13 | $349.94 | 3,900 |
| 03:50 PM | $349.94 | Up $0.48 | $350.15 | $349.77 | 1,400 |
| 03:49 PM | $349.46 | Up $0.00 | $349.50 | $349.37 | 3,500 |
| 03:48 PM | $349.46 | Down $ -0.35 | $349.72 | $349.30 | 2,500 |
| 03:47 PM | $349.81 | Down $ -0.34 | $350.01 | $349.81 | 1,800 |
| 03:46 PM | $350.15 | Down $ -0.65 | $351.03 | $350.14 | 10,600 |
| 03:45 PM | $350.80 | Down $ -0.20 | $350.93 | $350.80 | 1,100 |
| 03:44 PM | $351.00 | Down $ -0.24 | $351.59 | $351.00 | 5,500 |
| 03:43 PM | $351.24 | Up $0.10 | $351.43 | $350.87 | 900 |
| 03:42 PM | $351.15 | Up $0.14 | $351.34 | $350.98 | 3,500 |
| 03:41 PM | $351.00 | Down $ -0.56 | $351.58 | $350.98 | 1,500 |
| 03:40 PM | $351.56 | Up $0.17 | $351.63 | $351.35 | 900 |
| 03:39 PM | $351.39 | Up $0.25 | $352.00 | $351.34 | 9,400 |
| 03:38 PM | $351.14 | Up $0.25 | $351.14 | $350.89 | 3,400 |
| 03:37 PM | $350.89 | Up $0.88 | $351.00 | $350.01 | 2,100 |
| 03:36 PM | $350.01 | Down $ -0.41 | $350.39 | $350.01 | 700 |
| 03:35 PM | $350.42 | Down $ -0.03 | $350.64 | $350.08 | 5,900 |
| 03:34 PM | $350.45 | Up $0.59 | $350.45 | $350.07 | 1,100 |
| 03:33 PM | $349.86 | Up $0.69 | $349.88 | $349.75 | 5,400 |
| 03:32 PM | $349.17 | Down $ -0.34 | $349.96 | $349.17 | 2,400 |
| 03:31 PM | $349.51 | Down $ -0.60 | $350.11 | $349.51 | 1,100 |
| 03:30 PM | $350.11 | Down $ -0.25 | $350.36 | $350.11 | 1,400 |
| 03:29 PM | $350.36 | Down $ -0.58 | $350.68 | $350.36 | 700 |
| 03:28 PM | $350.94 | Up $0.01 | $351.07 | $350.68 | 1,300 |
| 03:27 PM | $350.93 | Up $0.35 | $350.93 | $350.73 | 1,000 |
| 03:26 PM | $350.59 | Down $ -0.36 | $350.61 | $350.59 | 200 |
| 03:25 PM | $350.94 | Down $ -0.10 | $351.04 | $350.81 | 2,100 |
| 03:24 PM | $351.04 | Up $0.19 | $351.26 | $350.96 | 11,800 |
| 03:21 PM | $350.85 | Up $0.54 | $350.85 | $350.65 | 700 |
| 03:21 PM | $350.85 | Up $0.00 | $350.85 | $350.65 | 0 |
| 03:21 PM | $350.85 | Up $0.00 | $350.85 | $350.65 | 0 |
| 03:19 PM | $350.31 | Up $0.01 | $350.31 | $350.31 | 300 |
| 03:19 PM | $350.31 | Up $0.00 | $350.31 | $350.31 | 0 |
| 03:18 PM | $350.30 | Up $0.00 | $350.30 | $349.85 | 1,600 |
| 03:17 PM | $350.30 | Up $0.47 | $350.30 | $349.86 | 300 |
| 03:16 PM | $349.84 | Up $0.44 | $349.84 | $349.82 | 400 |
| 03:15 PM | $349.39 | Down $ -0.50 | $350.12 | $349.39 | 1,500 |
| 03:13 PM | $349.89 | Down $ -0.23 | $350.01 | $349.89 | 500 |
| 03:13 PM | $349.89 | Up $0.00 | $350.01 | $349.89 | 0 |
| 03:12 PM | $350.12 | Down $ -0.28 | $350.15 | $350.12 | 1,000 |
| 03:10 PM | $350.40 | Up $0.58 | $350.40 | $349.55 | 3,200 |
| 03:10 PM | $350.40 | Up $0.00 | $350.40 | $349.55 | 0 |
| 03:09 PM | $349.82 | Down $ -0.11 | $349.82 | $349.82 | 100 |
| 03:08 PM | $349.93 | Up $0.05 | $349.93 | $349.62 | 1,400 |
| 03:07 PM | $349.88 | Up $0.08 | $349.88 | $349.88 | 100 |
| 03:06 PM | $349.80 | Down $ -0.11 | $349.81 | $349.80 | 500 |
| 03:05 PM | $349.91 | Up $0.33 | $350.16 | $349.91 | 1,000 |
| 03:04 PM | $349.58 | Down $ -0.16 | $349.58 | $349.58 | 100 |
| 03:03 PM | $349.74 | Down $ -0.02 | $350.33 | $349.74 | 1,900 |
| 03:02 PM | $349.76 | Up $0.37 | $350.00 | $349.76 | 1,600 |
| 03:01 PM | $349.39 | Up $0.24 | $349.39 | $349.34 | 1,000 |
| 03:00 PM | $349.15 | Up $0.47 | $349.15 | $348.92 | 900 |
| 02:59 PM | $348.68 | Down $ -2.00 | $350.68 | $348.08 | 2,300 |
| 02:58 PM | $350.68 | Up $0.38 | $350.68 | $350.35 | 800 |
| 02:57 PM | $350.30 | Up $0.18 | $350.30 | $350.05 | 900 |
| 02:56 PM | $350.12 | Down $ -0.14 | $350.27 | $350.12 | 1,000 |
| 02:55 PM | $350.26 | Up $0.03 | $350.86 | $350.23 | 3,300 |
| 02:54 PM | $350.23 | Down $ -0.01 | $350.23 | $350.20 | 700 |
| 02:52 PM | $350.24 | Up $0.07 | $350.24 | $350.23 | 600 |
| 02:52 PM | $350.24 | Up $0.00 | $350.24 | $350.23 | 0 |
| 02:51 PM | $350.17 | Down $ -0.27 | $350.18 | $350.17 | 600 |
| 02:50 PM | $350.44 | Down $ -0.52 | $350.68 | $350.44 | 1,000 |
| 02:49 PM | $350.96 | Down $ -0.27 | $351.22 | $350.94 | 1,200 |
| 02:48 PM | $351.23 | Down $ -0.50 | $351.65 | $351.22 | 800 |
| 02:47 PM | $351.73 | Up $0.97 | $351.73 | $351.34 | 600 |
| 02:46 PM | $350.76 | Up $0.00 | $351.22 | $350.57 | 1,000 |
| 02:45 PM | $350.76 | Down $ -1.33 | $351.91 | $350.76 | 1,000 |
| 02:44 PM | $352.09 | Down $ -0.01 | $352.13 | $352.09 | 1,400 |
| 02:43 PM | $352.10 | Up $0.00 | $352.10 | $352.10 | 300 |
| 02:42 PM | $352.10 | Up $0.53 | $352.69 | $351.72 | 900 |
| 02:40 PM | $351.57 | Down $ -0.28 | $351.77 | $351.57 | 1,100 |
| 02:40 PM | $351.57 | Up $0.00 | $351.77 | $351.57 | 0 |
| 02:39 PM | $351.85 | Down $ -0.15 | $351.98 | $351.85 | 1,300 |
| 02:38 PM | $352.00 | Up $1.22 | $352.00 | $351.47 | 700 |
| 02:36 PM | $350.78 | Up $0.56 | $350.78 | $350.27 | 1,200 |
| 02:36 PM | $350.78 | Up $0.00 | $350.78 | $350.27 | 0 |
| 02:35 PM | $350.22 | Down $ -0.27 | $350.22 | $350.22 | 100 |
| 02:33 PM | $350.49 | Up $0.05 | $350.49 | $350.49 | 100 |
| 02:33 PM | $350.49 | Up $0.00 | $350.49 | $350.49 | 0 |
| 02:32 PM | $350.44 | Down $ -0.80 | $350.66 | $350.44 | 1,200 |
| 02:31 PM | $351.24 | Up $0.44 | $351.24 | $350.71 | 1,400 |
| 02:30 PM | $350.80 | Down $ -2.68 | $353.14 | $350.50 | 5,700 |
| 02:29 PM | $353.48 | Up $0.08 | $353.48 | $353.31 | 1,100 |
| 02:28 PM | $353.40 | Down $ -0.05 | $353.40 | $353.40 | 200 |
| 02:26 PM | $353.45 | Up $0.41 | $353.65 | $353.45 | 2,000 |
| 02:26 PM | $353.45 | Up $0.00 | $353.65 | $353.45 | 0 |
| 02:25 PM | $353.04 | Down $ -0.36 | $353.05 | $353.04 | 300 |
| 02:24 PM | $353.40 | Up $0.24 | $353.40 | $353.16 | 1,100 |
| 02:23 PM | $353.16 | Up $0.32 | $353.16 | $353.16 | 100 |
| 02:20 PM | $352.84 | Up $0.00 | $352.93 | $352.84 | 900 |
| 02:20 PM | $352.84 | Up $0.00 | $352.93 | $352.84 | 0 |
| 02:20 PM | $352.84 | Up $0.00 | $352.93 | $352.84 | 0 |
| 02:18 PM | $352.84 | Up $0.24 | $352.86 | $352.68 | 800 |
| 02:18 PM | $352.84 | Up $0.00 | $352.86 | $352.68 | 0 |
| 02:16 PM | $352.60 | Up $0.40 | $352.60 | $352.43 | 1,200 |
| 02:16 PM | $352.60 | Up $0.00 | $352.60 | $352.43 | 0 |
| 02:14 PM | $352.20 | Down $ -0.23 | $352.43 | $352.20 | 600 |
| 02:14 PM | $352.20 | Up $0.00 | $352.43 | $352.20 | 0 |
| 02:13 PM | $352.43 | Down $ -0.04 | $352.43 | $352.43 | 100 |
| 02:11 PM | $352.47 | Down $ -0.17 | $352.47 | $352.47 | 200 |
| 02:11 PM | $352.47 | Up $0.00 | $352.47 | $352.47 | 0 |
| 02:10 PM | $352.64 | Down $ -0.34 | $353.03 | $352.64 | 500 |
| 02:08 PM | $352.98 | Up $0.35 | $353.25 | $352.98 | 1,000 |
| 02:08 PM | $352.98 | Up $0.00 | $353.25 | $352.98 | 0 |
| 02:04 PM | $352.63 | Up $0.47 | $353.13 | $352.63 | 1,300 |
| 02:04 PM | $352.63 | Up $0.00 | $353.13 | $352.63 | 0 |
| 02:04 PM | $352.63 | Up $0.00 | $353.13 | $352.63 | 0 |
| 02:04 PM | $352.63 | Up $0.00 | $353.13 | $352.63 | 0 |
| 02:03 PM | $352.16 | Down $ -0.29 | $352.16 | $352.15 | 400 |
| 02:02 PM | $352.45 | Up $0.77 | $352.45 | $351.54 | 3,000 |
| 02:01 PM | $351.68 | Down $ -0.69 | $351.68 | $351.58 | 300 |
| 02:00 PM | $352.37 | Down $ -0.14 | $352.37 | $351.76 | 1,400 |
| 01:59 PM | $352.51 | Down $ -1.17 | $353.56 | $352.51 | 3,800 |
| 01:58 PM | $353.68 | Up $0.20 | $354.03 | $353.47 | 1,900 |
| 01:57 PM | $353.48 | Down $ -0.63 | $353.65 | $353.48 | 200 |
| 01:56 PM | $354.11 | Up $0.31 | $354.11 | $353.43 | 1,200 |
| 01:55 PM | $353.80 | Down $ -0.59 | $353.97 | $353.68 | 800 |
| 01:54 PM | $354.39 | Up $0.44 | $354.39 | $353.95 | 700 |
| 01:52 PM | $353.95 | Up $0.33 | $353.95 | $353.45 | 400 |
| 01:52 PM | $353.95 | Up $0.00 | $353.95 | $353.45 | 0 |
| 01:51 PM | $353.62 | Down $ -0.58 | $354.07 | $353.62 | 900 |
| 01:50 PM | $354.20 | Up $0.70 | $354.20 | $354.20 | 200 |
| 01:48 PM | $353.50 | Up $0.31 | $353.56 | $353.50 | 600 |
| 01:48 PM | $353.50 | Up $0.00 | $353.56 | $353.50 | 0 |
| 01:47 PM | $353.19 | Up $0.20 | $353.19 | $353.19 | 100 |
| 01:45 PM | $352.99 | Up $0.55 | $352.99 | $352.59 | 1,400 |
| 01:45 PM | $352.99 | Up $0.00 | $352.99 | $352.59 | 0 |
| 01:44 PM | $352.44 | Down $ -0.07 | $352.53 | $352.40 | 2,600 |
| 01:43 PM | $352.51 | Up $0.48 | $352.51 | $352.51 | 100 |
| 01:42 PM | $352.03 | Down $ -0.57 | $352.60 | $352.03 | 2,900 |
| 01:41 PM | $352.60 | Up $0.07 | $352.60 | $352.59 | 200 |
| 01:40 PM | $352.53 | Up $0.31 | $352.53 | $351.96 | 1,400 |
| 01:37 PM | $352.22 | Up $0.50 | $352.22 | $351.91 | 1,100 |
| 01:37 PM | $352.22 | Up $0.00 | $352.22 | $351.91 | 0 |
| 01:37 PM | $352.22 | Up $0.00 | $352.22 | $351.91 | 0 |
| 01:35 PM | $351.72 | Up $0.29 | $351.72 | $351.72 | 100 |
| 01:35 PM | $351.72 | Up $0.00 | $351.72 | $351.72 | 0 |
| 01:34 PM | $351.43 | Up $0.23 | $351.43 | $351.25 | 500 |
| 01:33 PM | $351.20 | Up $0.34 | $351.41 | $351.18 | 1,000 |
| 01:32 PM | $350.86 | Up $0.43 | $350.87 | $350.66 | 700 |
| 01:30 PM | $350.43 | Down $ -1.01 | $351.32 | $350.00 | 3,400 |
| 01:30 PM | $350.43 | Up $0.00 | $351.32 | $350.00 | 0 |
| 01:29 PM | $351.44 | Up $0.46 | $351.44 | $351.25 | 700 |
| 01:27 PM | $350.98 | Up $0.39 | $350.98 | $350.98 | 900 |
| 01:27 PM | $350.98 | Up $0.00 | $350.98 | $350.98 | 0 |
| 01:26 PM | $350.59 | Down $ -0.22 | $350.92 | $350.59 | 300 |
| 01:25 PM | $350.81 | Up $0.21 | $350.81 | $350.81 | 100 |
| 01:24 PM | $350.60 | Down $ -0.67 | $350.60 | $350.59 | 300 |
| 01:23 PM | $351.27 | Down $ -0.40 | $351.47 | $351.26 | 700 |
| 01:22 PM | $351.67 | Down $ -0.56 | $351.67 | $351.67 | 200 |
| 01:19 PM | $352.23 | Down $ -0.30 | $352.53 | $352.23 | 1,000 |
| 01:19 PM | $352.23 | Up $0.00 | $352.53 | $352.23 | 0 |
| 01:19 PM | $352.23 | Up $0.00 | $352.53 | $352.23 | 0 |
| 01:17 PM | $352.53 | Up $0.05 | $352.53 | $352.53 | 100 |
| 01:17 PM | $352.53 | Up $0.00 | $352.53 | $352.53 | 0 |
| 01:16 PM | $352.48 | Up $0.38 | $352.51 | $352.48 | 800 |
| 01:15 PM | $352.10 | Down $ -0.01 | $352.10 | $352.10 | 100 |
| 01:14 PM | $352.11 | Up $0.18 | $352.11 | $351.73 | 1,000 |
| 01:13 PM | $351.93 | Up $0.45 | $351.93 | $351.93 | 100 |
| 01:12 PM | $351.48 | Up $0.67 | $351.48 | $351.48 | 400 |
| 01:11 PM | $350.82 | Up $0.56 | $350.87 | $350.69 | 500 |
| 01:10 PM | $350.25 | Down $ -0.88 | $350.89 | $350.25 | 2,100 |
| 01:09 PM | $351.13 | Up $0.17 | $351.14 | $350.93 | 1,200 |
| 01:08 PM | $350.96 | Up $0.90 | $350.96 | $350.96 | 100 |
| 01:06 PM | $350.06 | Up $0.22 | $350.06 | $350.06 | 400 |
| 01:06 PM | $350.06 | Up $0.00 | $350.06 | $350.06 | 0 |
| 01:04 PM | $349.84 | Down $ -0.35 | $350.25 | $349.84 | 1,100 |
| 01:04 PM | $349.84 | Up $0.00 | $350.25 | $349.84 | 0 |
| 01:03 PM | $350.19 | Up $1.05 | $350.19 | $349.50 | 900 |
| 01:02 PM | $349.14 | Down $ -0.22 | $349.14 | $349.14 | 300 |
| 01:01 PM | $349.36 | Down $ -0.61 | $349.86 | $349.36 | 600 |
| 01:00 PM | $349.97 | Up $0.69 | $349.97 | $349.91 | 600 |
| 12:59 PM | $349.28 | Down $ -0.54 | $350.11 | $349.28 | 600 |
| 12:58 PM | $349.82 | Up $0.17 | $349.84 | $349.43 | 1,700 |
| 12:57 PM | $349.65 | Up $0.01 | $349.87 | $349.65 | 200 |
| 12:56 PM | $349.64 | Down $ -0.60 | $349.92 | $349.64 | 900 |
| 12:55 PM | $350.24 | Down $ -0.40 | $350.24 | $350.23 | 300 |
| 12:54 PM | $350.64 | Up $0.64 | $350.64 | $350.63 | 400 |
| 12:52 PM | $350.00 | Down $ -0.64 | $350.05 | $350.00 | 800 |
| 12:52 PM | $350.00 | Up $0.00 | $350.05 | $350.00 | 0 |
| 12:51 PM | $350.64 | Down $ -0.20 | $350.73 | $350.07 | 2,000 |
| 12:50 PM | $350.84 | Down $ -0.17 | $351.01 | $350.84 | 800 |
| 12:49 PM | $351.01 | Down $ -0.22 | $351.01 | $351.01 | 200 |
| 12:47 PM | $351.23 | Down $ -0.35 | $351.43 | $351.23 | 400 |
| 12:47 PM | $351.23 | Up $0.00 | $351.43 | $351.23 | 0 |
| 12:46 PM | $351.58 | Down $ -0.18 | $351.75 | $351.57 | 700 |
| 12:45 PM | $351.76 | Down $ -0.74 | $352.52 | $351.76 | 1,200 |
| 12:44 PM | $352.50 | Up $0.44 | $352.50 | $352.50 | 100 |
| 12:41 PM | $352.06 | Up $0.01 | $352.06 | $352.06 | 200 |
| 12:41 PM | $352.06 | Up $0.00 | $352.06 | $352.06 | 0 |
| 12:41 PM | $352.06 | Up $0.00 | $352.06 | $352.06 | 0 |
| 12:40 PM | $352.05 | Down $ -0.13 | $352.25 | $351.27 | 3,200 |
| 12:38 PM | $352.18 | Up $0.12 | $352.18 | $351.88 | 700 |
| 12:38 PM | $352.18 | Up $0.00 | $352.18 | $351.88 | 0 |
| 12:37 PM | $352.06 | Up $0.11 | $352.06 | $352.01 | 900 |
| 12:36 PM | $351.95 | Up $0.97 | $351.95 | $351.95 | 400 |
| 12:35 PM | $350.98 | Up $0.88 | $351.00 | $350.52 | 2,000 |
| 12:33 PM | $350.10 | Up $0.64 | $350.31 | $350.10 | 400 |
| 12:33 PM | $350.10 | Up $0.00 | $350.31 | $350.10 | 0 |
| 12:31 PM | $349.46 | Down $ -1.27 | $350.29 | $349.46 | 800 |
| 12:31 PM | $349.46 | Up $0.00 | $350.29 | $349.46 | 0 |
| 12:29 PM | $350.73 | Up $0.10 | $351.10 | $350.73 | 1,800 |
| 12:29 PM | $350.73 | Up $0.00 | $351.10 | $350.73 | 0 |
| 12:28 PM | $350.63 | Up $0.03 | $350.95 | $350.63 | 1,100 |
| 12:25 PM | $350.60 | Up $0.17 | $350.87 | $350.60 | 200 |
| 12:25 PM | $350.60 | Up $0.00 | $350.87 | $350.60 | 0 |
| 12:25 PM | $350.60 | Up $0.00 | $350.87 | $350.60 | 0 |
| 12:24 PM | $350.43 | Down $ -0.51 | $350.44 | $350.43 | 200 |
| 12:23 PM | $350.94 | Up $0.05 | $350.94 | $350.50 | 1,100 |
| 12:22 PM | $350.89 | Down $ -0.42 | $351.49 | $350.89 | 400 |
| 12:21 PM | $351.31 | Up $0.40 | $351.31 | $351.30 | 200 |
| 12:20 PM | $350.91 | Up $0.15 | $350.92 | $350.55 | 1,400 |
| 12:19 PM | $350.76 | Down $ -0.28 | $350.77 | $350.76 | 300 |
| 12:18 PM | $351.04 | Up $1.07 | $351.04 | $350.40 | 500 |
| 12:17 PM | $349.97 | Up $0.10 | $350.01 | $349.97 | 300 |
| 12:15 PM | $349.87 | Up $0.23 | $350.11 | $349.46 | 800 |
| 12:15 PM | $349.87 | Up $0.00 | $350.11 | $349.46 | 0 |
| 12:14 PM | $349.64 | Up $0.18 | $349.64 | $349.64 | 100 |
| 12:13 PM | $349.46 | Down $ -0.47 | $349.88 | $349.45 | 1,900 |
| 12:12 PM | $349.93 | Down $ -0.18 | $350.15 | $349.93 | 600 |
| 12:11 PM | $350.11 | Down $ -0.41 | $350.12 | $350.11 | 1,000 |
| 12:10 PM | $350.52 | Up $0.02 | $350.52 | $350.32 | 400 |
| 12:09 PM | $350.50 | Up $0.06 | $350.50 | $350.50 | 100 |
| 12:08 PM | $350.44 | Down $ -0.25 | $350.44 | $350.44 | 100 |
| 12:07 PM | $350.69 | Up $0.13 | $350.69 | $350.38 | 300 |
| 12:06 PM | $350.55 | Up $1.09 | $350.55 | $350.55 | 100 |
| 12:05 PM | $349.46 | Up $0.00 | $350.23 | $349.46 | 1,600 |
| 12:04 PM | $349.46 | Up $0.03 | $350.46 | $349.45 | 2,300 |
| 12:03 PM | $349.43 | Up $0.31 | $349.43 | $349.19 | 400 |
| 12:02 PM | $349.13 | Up $0.19 | $349.44 | $349.11 | 1,100 |
| 12:01 PM | $348.94 | Down $ -0.52 | $349.46 | $348.94 | 1,400 |
| 12:00 PM | $349.46 | Up $0.46 | $349.46 | $349.16 | 300 |
| 11:59 AM | $349.00 | Up $0.49 | $349.01 | $348.67 | 400 |
| 11:58 AM | $348.51 | Up $0.04 | $348.67 | $348.47 | 300 |
| 11:57 AM | $348.47 | Down $ -0.20 | $348.84 | $348.47 | 600 |
| 11:56 AM | $348.67 | Down $ -0.46 | $349.13 | $348.17 | 1,600 |
| 11:55 AM | $349.13 | Down $ -0.16 | $349.46 | $349.13 | 800 |
| 11:54 AM | $349.29 | Up $0.13 | $349.29 | $348.62 | 1,800 |
| 11:53 AM | $349.16 | Up $0.27 | $349.16 | $348.74 | 900 |
| 11:52 AM | $348.89 | Down $ -1.21 | $349.46 | $348.73 | 1,800 |
| 11:51 AM | $350.10 | Down $ -0.23 | $350.18 | $349.45 | 2,900 |
| 11:50 AM | $350.33 | Down $ -0.06 | $350.33 | $350.33 | 200 |
| 11:49 AM | $350.39 | Down $ -0.39 | $350.39 | $350.39 | 100 |
| 11:48 AM | $350.78 | Up $0.68 | $350.83 | $350.50 | 1,400 |
| 11:47 AM | $350.10 | Down $ -0.63 | $350.32 | $350.10 | 700 |
| 11:46 AM | $350.74 | Up $0.35 | $350.74 | $350.74 | 100 |
| 11:45 AM | $350.39 | Down $ -0.15 | $350.83 | $350.39 | 900 |
| 11:44 AM | $350.54 | Down $ -0.70 | $350.54 | $350.54 | 700 |
| 11:42 AM | $351.24 | Down $ -0.02 | $351.26 | $351.24 | 500 |
| 11:42 AM | $351.24 | Up $0.00 | $351.26 | $351.24 | 0 |
| 11:41 AM | $351.26 | Up $0.28 | $351.26 | $351.25 | 800 |
| 11:40 AM | $350.98 | Down $ -0.27 | $350.98 | $350.11 | 2,400 |
| 11:39 AM | $351.25 | Up $0.42 | $351.25 | $351.20 | 200 |
| 11:38 AM | $350.83 | Down $ -0.30 | $351.10 | $350.83 | 800 |
| 11:37 AM | $351.13 | Down $ -0.13 | $351.26 | $351.13 | 200 |
| 11:36 AM | $351.26 | Up $0.75 | $351.26 | $350.82 | 200 |
| 11:35 AM | $350.51 | Down $ -0.51 | $350.61 | $350.51 | 200 |
| 11:34 AM | $351.02 | Down $ -0.24 | $351.07 | $351.02 | 600 |
| 11:33 AM | $351.26 | Down $ -0.01 | $351.26 | $351.26 | 100 |
| 11:32 AM | $351.27 | Up $0.01 | $351.27 | $351.27 | 200 |
| 11:31 AM | $351.26 | Up $0.00 | $351.27 | $351.26 | 200 |
| 11:30 AM | $351.26 | Up $0.85 | $351.27 | $351.26 | 500 |
| 11:29 AM | $350.41 | Down $ -0.61 | $350.65 | $350.41 | 800 |
| 11:28 AM | $351.02 | Down $ -0.20 | $351.11 | $351.02 | 400 |
| 11:26 AM | $351.22 | Down $ -0.03 | $351.46 | $350.72 | 1,300 |
| 11:26 AM | $351.22 | Up $0.00 | $351.46 | $350.72 | 0 |
| 11:25 AM | $351.25 | Up $0.86 | $351.26 | $351.24 | 300 |
| 11:24 AM | $350.39 | Down $ -0.79 | $350.40 | $350.39 | 200 |
| 11:23 AM | $351.18 | Down $ -0.58 | $351.33 | $351.18 | 200 |
| 11:22 AM | $351.76 | Down $ -0.54 | $351.99 | $351.76 | 400 |
| 11:21 AM | $352.30 | Down $ -0.36 | $352.74 | $352.30 | 500 |
| 11:19 AM | $352.66 | Down $ -0.71 | $352.70 | $352.66 | 600 |
| 11:19 AM | $352.66 | Up $0.00 | $352.70 | $352.66 | 0 |
| 11:18 AM | $353.37 | Up $0.51 | $353.37 | $352.92 | 200 |
| 11:16 AM | $352.86 | Up $0.07 | $353.08 | $352.86 | 900 |
| 11:16 AM | $352.86 | Up $0.00 | $353.08 | $352.86 | 0 |
| 11:14 AM | $352.79 | Up $1.12 | $352.79 | $352.00 | 1,300 |
| 11:14 AM | $352.79 | Up $0.00 | $352.79 | $352.00 | 0 |
| 11:13 AM | $351.67 | Up $2.21 | $351.68 | $351.00 | 400 |
| 11:12 AM | $349.46 | Up $0.00 | $349.46 | $349.46 | 200 |
| 11:11 AM | $349.46 | Up $1.29 | $349.46 | $347.94 | 3,900 |
| 11:10 AM | $348.17 | Up $0.00 | $348.17 | $347.99 | 1,600 |
| 11:09 AM | $348.17 | Down $ -0.43 | $348.68 | $348.17 | 1,400 |
| 11:08 AM | $348.60 | Up $0.26 | $348.60 | $347.91 | 1,800 |
| 11:07 AM | $348.34 | Up $0.12 | $348.76 | $348.34 | 1,000 |
| 11:06 AM | $348.22 | Down $ -0.15 | $348.67 | $348.03 | 3,400 |
| 11:05 AM | $348.37 | Up $0.56 | $348.75 | $348.17 | 2,900 |
| 11:04 AM | $347.81 | Down $ -0.80 | $348.77 | $347.81 | 2,900 |
| 11:03 AM | $348.61 | Down $ -0.43 | $348.84 | $348.55 | 1,100 |
| 11:02 AM | $349.04 | Down $ -0.35 | $349.55 | $348.86 | 1,300 |
| 11:01 AM | $349.40 | Down $ -0.18 | $349.58 | $349.21 | 1,500 |
| 11:00 AM | $349.57 | Up $0.05 | $349.94 | $349.13 | 1,400 |
| 10:59 AM | $349.52 | Down $ -0.51 | $350.02 | $349.52 | 500 |
| 10:58 AM | $350.03 | Down $ -0.22 | $350.58 | $350.03 | 1,300 |
| 10:57 AM | $350.25 | Down $ -0.15 | $350.72 | $350.25 | 3,200 |
| 10:56 AM | $350.40 | Up $0.88 | $351.02 | $349.50 | 2,700 |
| 10:55 AM | $349.52 | Down $ -0.10 | $349.53 | $349.03 | 2,600 |
| 10:54 AM | $349.62 | Up $0.17 | $349.62 | $349.62 | 100 |
| 10:53 AM | $349.45 | Down $ -0.08 | $349.45 | $349.28 | 600 |
| 10:52 AM | $349.53 | Down $ -0.45 | $349.82 | $349.20 | 1,100 |
| 10:51 AM | $349.98 | Down $ -0.35 | $350.33 | $349.82 | 3,500 |
| 10:50 AM | $350.33 | Up $0.51 | $350.33 | $349.98 | 800 |
| 10:49 AM | $349.82 | Up $0.33 | $349.82 | $349.32 | 1,500 |
| 10:48 AM | $349.49 | Up $0.47 | $349.82 | $348.97 | 2,100 |
| 10:47 AM | $349.02 | Down $ -0.98 | $350.08 | $348.96 | 1,600 |
| 10:46 AM | $350.00 | Down $ -0.18 | $350.08 | $349.58 | 800 |
| 10:45 AM | $350.18 | Up $0.72 | $350.35 | $349.36 | 1,700 |
| 10:44 AM | $349.46 | Down $ -0.35 | $349.98 | $349.30 | 1,100 |
| 10:43 AM | $349.81 | Down $ -0.17 | $350.24 | $349.36 | 2,000 |
| 10:41 AM | $349.98 | Down $ -0.40 | $350.54 | $349.98 | 400 |
| 10:41 AM | $349.98 | Up $0.00 | $350.54 | $349.98 | 0 |
| 10:40 AM | $350.38 | Down $ -0.09 | $350.54 | $349.92 | 1,200 |
| 10:39 AM | $350.47 | Down $ -0.44 | $351.08 | $350.47 | 1,200 |
| 10:38 AM | $350.91 | Up $0.59 | $350.91 | $349.80 | 1,500 |
| 10:37 AM | $350.32 | Down $ -0.58 | $351.22 | $350.16 | 1,600 |
| 10:36 AM | $350.90 | Up $0.69 | $350.90 | $349.45 | 900 |
| 10:35 AM | $350.21 | Up $0.55 | $350.21 | $349.65 | 300 |
| 10:34 AM | $349.66 | Down $ -0.56 | $350.56 | $349.66 | 2,200 |
| 10:33 AM | $350.22 | Up $0.79 | $350.28 | $349.27 | 2,400 |
| 10:32 AM | $349.43 | Down $ -0.82 | $350.39 | $349.43 | 3,200 |
| 10:31 AM | $350.25 | Down $ -0.03 | $350.84 | $350.05 | 1,900 |
| 10:30 AM | $350.28 | Up $0.85 | $350.30 | $349.36 | 2,700 |
| 10:29 AM | $349.43 | Down $ -0.58 | $350.05 | $348.93 | 3,800 |
| 10:28 AM | $350.01 | Down $ -1.02 | $350.90 | $349.64 | 5,400 |
| 10:27 AM | $351.03 | Down $ -1.17 | $352.28 | $350.66 | 1,700 |
| 10:26 AM | $352.20 | Down $ -1.94 | $353.95 | $351.92 | 3,200 |
| 10:25 AM | $354.14 | Down $ -0.37 | $354.68 | $354.00 | 1,900 |
| 10:24 AM | $354.51 | Up $0.14 | $354.51 | $354.51 | 100 |
| 10:23 AM | $354.37 | Down $ -0.67 | $354.87 | $354.34 | 700 |
| 10:22 AM | $355.04 | Down $ -0.40 | $355.76 | $355.04 | 1,700 |
| 10:21 AM | $355.44 | Up $0.19 | $355.87 | $355.42 | 1,000 |
| 10:20 AM | $355.25 | Up $0.35 | $355.25 | $354.70 | 800 |
| 10:19 AM | $354.90 | Up $0.05 | $354.90 | $354.36 | 2,100 |
| 10:18 AM | $354.85 | Up $0.04 | $355.43 | $354.47 | 2,000 |
| 10:17 AM | $354.81 | Down $ -0.54 | $355.20 | $354.69 | 800 |
| 10:16 AM | $355.35 | Down $ -1.07 | $356.09 | $354.76 | 1,500 |
| 10:15 AM | $356.42 | Down $ -0.04 | $356.45 | $355.94 | 900 |
| 10:14 AM | $356.46 | Down $ -0.21 | $356.54 | $355.45 | 2,800 |
| 10:13 AM | $356.67 | Down $ -0.29 | $357.22 | $356.35 | 1,200 |
| 10:12 AM | $356.96 | Down $ -0.78 | $357.82 | $356.91 | 2,800 |
| 10:11 AM | $357.74 | Up $0.29 | $358.01 | $357.65 | 800 |
| 10:10 AM | $357.45 | Up $0.26 | $357.45 | $356.40 | 2,100 |
| 10:09 AM | $357.19 | Down $ -0.54 | $357.38 | $357.19 | 400 |
| 10:08 AM | $357.73 | Down $ -0.17 | $358.06 | $357.73 | 200 |
| 10:07 AM | $357.90 | Down $ -1.06 | $359.16 | $357.90 | 400 |
| 10:06 AM | $358.96 | Down $ -1.42 | $360.54 | $358.96 | 3,400 |
| 10:05 AM | $360.38 | Up $0.17 | $360.79 | $360.21 | 1,000 |
| 10:04 AM | $360.21 | Up $0.62 | $360.21 | $359.50 | 2,600 |
| 10:03 AM | $359.59 | Down $ -0.40 | $359.83 | $359.52 | 2,500 |
| 10:02 AM | $359.99 | Down $ -1.46 | $361.10 | $359.21 | 2,300 |
| 10:01 AM | $361.45 | Down $ -0.44 | $361.89 | $360.67 | 1,800 |
| 10:00 AM | $361.89 | Up $0.01 | $361.89 | $361.30 | 1,500 |
| 09:59 AM | $361.88 | Down $ -0.23 | $361.94 | $361.72 | 800 |
| 09:58 AM | $362.11 | Down $ -0.37 | $362.93 | $362.11 | 2,300 |
| 09:57 AM | $362.48 | Up $0.29 | $362.48 | $362.31 | 200 |
| 09:56 AM | $362.19 | Down $ -0.34 | $362.53 | $362.19 | 400 |
| 09:55 AM | $362.53 | Up $1.06 | $362.53 | $361.63 | 1,700 |
| 09:54 AM | $361.47 | Down $ -0.19 | $361.82 | $361.47 | 1,700 |
| 09:53 AM | $361.66 | Down $ -1.24 | $363.03 | $361.66 | 1,900 |
| 09:52 AM | $362.90 | Up $0.00 | $363.22 | $362.90 | 2,200 |
| 09:51 AM | $362.90 | Down $ -1.54 | $363.75 | $362.90 | 600 |
| 09:50 AM | $364.44 | Down $ -0.85 | $365.68 | $364.33 | 2,700 |
| 09:49 AM | $365.29 | Up $1.00 | $365.29 | $364.28 | 1,100 |
| 09:48 AM | $364.29 | Up $0.32 | $364.48 | $363.96 | 1,600 |
| 09:47 AM | $363.97 | Down $ -0.46 | $364.42 | $363.87 | 2,000 |
| 09:46 AM | $364.43 | Down $ -0.71 | $365.30 | $364.43 | 1,900 |
| 09:45 AM | $365.14 | Up $0.23 | $365.62 | $364.79 | 2,600 |
| 09:42 AM | $364.91 | Up $0.46 | $364.98 | $364.42 | 2,500 |
| 09:42 AM | $364.91 | Up $0.00 | $364.98 | $364.42 | 0 |
| 09:42 AM | $364.91 | Up $0.00 | $364.98 | $364.42 | 0 |
| 09:41 AM | $364.45 | Down $ -1.04 | $366.16 | $364.45 | 4,800 |
| 09:40 AM | $365.49 | Down $ -1.59 | $365.91 | $365.49 | 1,000 |
| 09:39 AM | $367.08 | Up $1.22 | $367.08 | $366.32 | 800 |
| 09:38 AM | $365.86 | Up $0.32 | $365.99 | $365.59 | 1,000 |
| 09:37 AM | $365.54 | Up $0.07 | $365.64 | $364.92 | 2,200 |
| 09:36 AM | $365.47 | Up $0.81 | $365.47 | $364.00 | 700 |
| 09:35 AM | $364.66 | Down $ -1.29 | $365.02 | $364.66 | 600 |
| 09:34 AM | $365.95 | Down $ -0.40 | $366.47 | $365.95 | 1,600 |
| 09:33 AM | $366.35 | Up $0.14 | $366.35 | $366.20 | 800 |
| 09:32 AM | $366.21 | Up $1.93 | $366.21 | $365.25 | 300 |
| 09:31 AM | $364.28 | Up $1.26 | $364.28 | $364.27 | 200 |
| 09:30 AM | $363.02 | Down $ -0.30 | $368.63 | $362.85 | 6,200 |
| Previous close | $363.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/01/2026 | $353.52 | $349.16 | $354.39 | $348.08 | 450,200 |
| 28/01/2026 | $363.32 | $361.15 | $364.56 | $356.37 | 353,600 |
| 27/01/2026 | $355.77 | $349.48 | $356.10 | $349.48 | 273,000 |
| 26/01/2026 | $355.71 | $363.30 | $365.52 | $355.44 | 429,100 |
| 23/01/2026 | $350.61 | $351.12 | $351.69 | $346.09 | 529,100 |
| 22/01/2026 | $356.28 | $357.87 | $359.70 | $356.04 | 248,900 |
| 21/01/2026 | $348.97 | $349.31 | $351.98 | $345.99 | 493,700 |
| 20/01/2026 | $350.00 | $350.72 | $350.93 | $347.25 | 460,000 |
| 19/01/2026 | $348.19 | $348.93 | $349.99 | $346.55 | 135,500 |
| 16/01/2026 | $338.77 | $335.55 | $339.27 | $335.36 | 236,700 |
| 15/01/2026 | $334.10 | $330.32 | $335.50 | $330.32 | 299,200 |
| 14/01/2026 | $329.68 | $327.72 | $329.79 | $323.55 | 293,000 |
| 13/01/2026 | $330.11 | $328.62 | $331.25 | $326.10 | 278,100 |
| 12/01/2026 | $320.65 | $325.33 | $325.72 | $320.47 | 291,800 |
| 09/01/2026 | $318.32 | $325.28 | $325.50 | $318.24 | 343,200 |
| 08/01/2026 | $312.64 | $306.41 | $312.86 | $306.30 | 281,700 |
| 07/01/2026 | $301.47 | $299.13 | $302.19 | $298.16 | 245,000 |
| 06/01/2026 | $302.91 | $297.49 | $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 |
Graphs are not available, please refer to the detailed table