Find a quote
FRANCO-NEVADA CORPORATION
222.95 Up 2.23 (1.00 %)
Delayed : 2025/08/01 16:01:00
- Previous close $220.72
- Opening $222.77
- Today High $224.19
- Today Low $220.99
- Price Bid $222.94
- Price Ask $222.94
- 52 Weeks High $245.55
- 52 Weeks Low $156.31
- Size Bid 18
- Size Ask 17
- Volume 360,545
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $222.95 | Up $0.01 | $222.95 | $222.95 | 47,200 |
| 03:59 PM | $222.94 | Down $ -0.02 | $223.06 | $222.93 | 9,800 |
| 03:58 PM | $222.96 | Down $ -0.04 | $223.07 | $222.91 | 6,500 |
| 03:57 PM | $223.00 | Up $0.07 | $223.06 | $222.98 | 1,500 |
| 03:56 PM | $222.93 | Down $ -0.11 | $223.14 | $222.93 | 2,500 |
| 03:55 PM | $223.04 | Up $0.01 | $223.23 | $223.04 | 2,600 |
| 03:54 PM | $223.03 | Up $0.16 | $223.04 | $222.87 | 2,700 |
| 03:53 PM | $222.87 | Up $0.07 | $223.00 | $222.73 | 4,000 |
| 03:52 PM | $222.80 | Up $0.17 | $222.83 | $222.67 | 2,400 |
| 03:51 PM | $222.63 | Up $0.04 | $222.64 | $222.51 | 700 |
| 03:50 PM | $222.59 | Down $ -0.06 | $222.68 | $222.55 | 3,200 |
| 03:49 PM | $222.65 | Up $0.06 | $222.73 | $222.65 | 1,500 |
| 03:48 PM | $222.59 | Up $0.13 | $222.67 | $222.59 | 1,800 |
| 03:47 PM | $222.46 | Up $0.18 | $222.48 | $222.28 | 2,500 |
| 03:46 PM | $222.28 | Down $ -0.08 | $222.36 | $222.28 | 800 |
| 03:45 PM | $222.36 | Down $ -0.32 | $222.58 | $222.36 | 1,200 |
| 03:43 PM | $222.68 | Up $0.08 | $222.68 | $222.66 | 400 |
| 03:43 PM | $222.68 | Up $0.00 | $222.68 | $222.66 | 0 |
| 03:42 PM | $222.60 | Down $ -0.10 | $222.69 | $222.60 | 600 |
| 03:41 PM | $222.70 | Up $0.07 | $222.70 | $222.62 | 900 |
| 03:40 PM | $222.63 | Down $ -0.08 | $222.69 | $222.63 | 900 |
| 03:39 PM | $222.71 | Up $0.08 | $222.77 | $222.71 | 1,000 |
| 03:38 PM | $222.63 | Down $ -0.03 | $222.63 | $222.63 | 100 |
| 03:37 PM | $222.66 | Up $0.09 | $222.66 | $222.63 | 300 |
| 03:36 PM | $222.57 | Down $ -0.05 | $222.57 | $222.57 | 100 |
| 03:35 PM | $222.62 | Up $0.05 | $222.62 | $222.62 | 300 |
| 03:34 PM | $222.57 | Up $0.00 | $222.57 | $222.57 | 200 |
| 03:33 PM | $222.57 | Down $ -0.12 | $222.58 | $222.57 | 200 |
| 03:31 PM | $222.69 | Up $0.07 | $222.69 | $222.68 | 200 |
| 03:31 PM | $222.69 | Up $0.00 | $222.69 | $222.68 | 0 |
| 03:30 PM | $222.62 | Up $0.03 | $222.73 | $222.51 | 2,700 |
| 03:29 PM | $222.59 | Up $0.11 | $222.59 | $222.56 | 600 |
| 03:28 PM | $222.48 | Down $ -0.08 | $222.55 | $222.48 | 500 |
| 03:27 PM | $222.56 | Up $0.16 | $222.56 | $222.47 | 1,000 |
| 03:25 PM | $222.40 | Down $ -0.09 | $222.42 | $222.40 | 300 |
| 03:25 PM | $222.40 | Up $0.00 | $222.42 | $222.40 | 0 |
| 03:24 PM | $222.49 | Down $ -0.12 | $222.52 | $222.49 | 500 |
| 03:23 PM | $222.61 | Up $0.02 | $222.62 | $222.61 | 1,100 |
| 03:20 PM | $222.59 | Down $ -0.09 | $222.66 | $222.59 | 400 |
| 03:20 PM | $222.59 | Up $0.00 | $222.66 | $222.59 | 0 |
| 03:20 PM | $222.59 | Up $0.00 | $222.66 | $222.59 | 0 |
| 03:19 PM | $222.68 | Down $ -0.04 | $222.69 | $222.68 | 300 |
| 03:17 PM | $222.72 | Up $0.01 | $222.78 | $222.72 | 1,200 |
| 03:17 PM | $222.72 | Up $0.00 | $222.78 | $222.72 | 0 |
| 03:15 PM | $222.71 | Down $ -0.16 | $222.79 | $222.71 | 400 |
| 03:15 PM | $222.71 | Up $0.00 | $222.79 | $222.71 | 0 |
| 03:12 PM | $222.87 | Up $0.07 | $222.87 | $222.81 | 300 |
| 03:12 PM | $222.87 | Up $0.00 | $222.87 | $222.81 | 0 |
| 03:12 PM | $222.87 | Up $0.00 | $222.87 | $222.81 | 0 |
| 03:11 PM | $222.80 | Down $ -0.02 | $222.83 | $222.80 | 500 |
| 03:08 PM | $222.82 | Down $ -0.01 | $222.87 | $222.82 | 1,100 |
| 03:08 PM | $222.82 | Up $0.00 | $222.87 | $222.82 | 0 |
| 03:08 PM | $222.82 | Up $0.00 | $222.87 | $222.82 | 0 |
| 03:07 PM | $222.83 | Up $0.17 | $222.83 | $222.73 | 800 |
| 03:06 PM | $222.66 | Down $ -0.01 | $222.66 | $222.66 | 100 |
| 03:03 PM | $222.67 | Down $ -0.11 | $222.84 | $222.67 | 1,200 |
| 03:03 PM | $222.67 | Up $0.00 | $222.84 | $222.67 | 0 |
| 03:03 PM | $222.67 | Up $0.00 | $222.84 | $222.67 | 0 |
| 03:02 PM | $222.78 | Up $0.09 | $222.79 | $222.76 | 700 |
| 03:01 PM | $222.69 | Up $0.09 | $222.71 | $222.69 | 500 |
| 02:59 PM | $222.60 | Down $ -0.08 | $222.74 | $222.60 | 1,300 |
| 02:59 PM | $222.60 | Up $0.00 | $222.74 | $222.60 | 0 |
| 02:58 PM | $222.68 | Up $0.17 | $222.68 | $222.63 | 400 |
| 02:57 PM | $222.51 | Down $ -0.04 | $222.51 | $222.51 | 400 |
| 02:56 PM | $222.55 | Down $ -0.02 | $222.57 | $222.55 | 200 |
| 02:55 PM | $222.57 | Up $0.23 | $222.63 | $222.47 | 1,500 |
| 02:54 PM | $222.34 | Down $ -0.24 | $222.57 | $222.34 | 1,100 |
| 02:53 PM | $222.58 | Down $ -0.03 | $222.62 | $222.57 | 900 |
| 02:52 PM | $222.61 | Up $0.00 | $222.61 | $222.61 | 100 |
| 02:50 PM | $222.61 | Down $ -0.14 | $222.63 | $222.57 | 2,100 |
| 02:50 PM | $222.61 | Up $0.00 | $222.63 | $222.57 | 0 |
| 02:49 PM | $222.75 | Up $0.03 | $222.75 | $222.75 | 100 |
| 02:48 PM | $222.72 | Up $0.11 | $222.72 | $222.62 | 400 |
| 02:47 PM | $222.61 | Up $0.13 | $222.61 | $222.55 | 300 |
| 02:45 PM | $222.48 | Down $ -0.08 | $222.49 | $222.48 | 1,000 |
| 02:45 PM | $222.48 | Up $0.00 | $222.49 | $222.48 | 0 |
| 02:44 PM | $222.56 | Up $0.01 | $222.56 | $222.56 | 200 |
| 02:43 PM | $222.55 | Up $0.08 | $222.55 | $222.55 | 100 |
| 02:42 PM | $222.47 | Up $0.24 | $222.47 | $222.39 | 500 |
| 02:41 PM | $222.23 | Down $ -0.04 | $222.38 | $222.23 | 400 |
| 02:40 PM | $222.27 | Up $0.05 | $222.27 | $222.27 | 200 |
| 02:39 PM | $222.22 | Up $0.09 | $222.22 | $222.22 | 200 |
| 02:38 PM | $222.13 | Up $0.10 | $222.13 | $222.12 | 400 |
| 02:37 PM | $222.03 | Down $ -0.10 | $222.05 | $222.03 | 300 |
| 02:36 PM | $222.13 | Up $0.13 | $222.24 | $222.11 | 500 |
| 02:35 PM | $222.00 | Up $0.02 | $222.05 | $222.00 | 300 |
| 02:30 PM | $221.98 | Down $ -0.20 | $221.98 | $221.82 | 1,200 |
| 02:30 PM | $221.98 | Up $0.00 | $221.98 | $221.82 | 0 |
| 02:30 PM | $221.98 | Up $0.00 | $221.98 | $221.82 | 0 |
| 02:30 PM | $221.98 | Up $0.00 | $221.98 | $221.82 | 0 |
| 02:30 PM | $221.98 | Up $0.00 | $221.98 | $221.82 | 0 |
| 02:27 PM | $222.18 | Down $ -0.07 | $222.22 | $222.11 | 1,300 |
| 02:27 PM | $222.18 | Up $0.00 | $222.22 | $222.11 | 0 |
| 02:27 PM | $222.18 | Up $0.00 | $222.22 | $222.11 | 0 |
| 02:26 PM | $222.25 | Up $0.02 | $222.25 | $222.24 | 500 |
| 02:25 PM | $222.23 | Up $0.13 | $222.23 | $222.23 | 100 |
| 02:24 PM | $222.10 | Up $0.11 | $222.10 | $222.08 | 200 |
| 02:23 PM | $221.99 | Up $0.08 | $221.99 | $221.95 | 300 |
| 02:22 PM | $221.91 | Up $0.06 | $221.91 | $221.90 | 700 |
| 02:21 PM | $221.85 | Up $0.02 | $221.85 | $221.85 | 100 |
| 02:20 PM | $221.83 | Up $0.33 | $221.83 | $221.52 | 1,500 |
| 02:17 PM | $221.50 | Down $ -0.19 | $221.58 | $221.50 | 400 |
| 02:17 PM | $221.50 | Up $0.00 | $221.58 | $221.50 | 0 |
| 02:17 PM | $221.50 | Up $0.00 | $221.58 | $221.50 | 0 |
| 02:10 PM | $221.69 | Up $0.19 | $221.69 | $221.67 | 200 |
| 02:10 PM | $221.69 | Up $0.00 | $221.69 | $221.67 | 0 |
| 02:10 PM | $221.69 | Up $0.00 | $221.69 | $221.67 | 0 |
| 02:10 PM | $221.69 | Up $0.00 | $221.69 | $221.67 | 0 |
| 02:10 PM | $221.69 | Up $0.00 | $221.69 | $221.67 | 0 |
| 02:10 PM | $221.69 | Up $0.00 | $221.69 | $221.67 | 0 |
| 02:10 PM | $221.69 | Up $0.00 | $221.69 | $221.67 | 0 |
| 02:09 PM | $221.50 | Up $0.23 | $221.63 | $221.35 | 1,600 |
| 02:08 PM | $221.27 | Down $ -0.09 | $221.27 | $221.27 | 300 |
| 02:07 PM | $221.36 | Up $0.09 | $221.36 | $221.36 | 400 |
| 02:06 PM | $221.27 | Up $0.03 | $221.27 | $221.14 | 1,200 |
| 02:04 PM | $221.24 | Down $ -0.09 | $221.24 | $221.24 | 200 |
| 02:04 PM | $221.24 | Up $0.00 | $221.24 | $221.24 | 0 |
| 02:03 PM | $221.33 | Down $ -0.05 | $221.33 | $221.33 | 100 |
| 02:02 PM | $221.38 | Down $ -0.02 | $221.39 | $221.32 | 1,200 |
| 02:01 PM | $221.40 | Down $ -0.15 | $221.54 | $221.40 | 1,000 |
| 02:00 PM | $221.55 | Down $ -0.05 | $221.55 | $221.55 | 100 |
| 01:59 PM | $221.60 | Up $0.16 | $221.67 | $221.57 | 900 |
| 01:58 PM | $221.44 | Down $ -0.02 | $221.44 | $221.44 | 200 |
| 01:56 PM | $221.46 | Down $ -0.27 | $221.50 | $221.46 | 300 |
| 01:56 PM | $221.46 | Up $0.00 | $221.50 | $221.46 | 0 |
| 01:53 PM | $221.73 | Up $0.00 | $221.73 | $221.73 | 100 |
| 01:53 PM | $221.73 | Up $0.00 | $221.73 | $221.73 | 0 |
| 01:53 PM | $221.73 | Up $0.00 | $221.73 | $221.73 | 0 |
| 01:51 PM | $221.73 | Down $ -0.07 | $221.79 | $221.73 | 200 |
| 01:51 PM | $221.73 | Up $0.00 | $221.79 | $221.73 | 0 |
| 01:50 PM | $221.80 | Down $ -0.08 | $221.91 | $221.80 | 300 |
| 01:49 PM | $221.88 | Up $0.14 | $221.92 | $221.87 | 400 |
| 01:46 PM | $221.74 | Down $ -0.15 | $221.77 | $221.74 | 200 |
| 01:46 PM | $221.74 | Up $0.00 | $221.77 | $221.74 | 0 |
| 01:46 PM | $221.74 | Up $0.00 | $221.77 | $221.74 | 0 |
| 01:45 PM | $221.89 | Down $ -0.06 | $221.92 | $221.89 | 300 |
| 01:44 PM | $221.95 | Up $0.08 | $221.95 | $221.93 | 500 |
| 01:40 PM | $221.87 | Up $0.10 | $221.87 | $221.85 | 400 |
| 01:40 PM | $221.87 | Up $0.00 | $221.87 | $221.85 | 0 |
| 01:40 PM | $221.87 | Up $0.00 | $221.87 | $221.85 | 0 |
| 01:40 PM | $221.87 | Up $0.00 | $221.87 | $221.85 | 0 |
| 01:37 PM | $221.77 | Up $0.01 | $221.77 | $221.77 | 100 |
| 01:37 PM | $221.77 | Up $0.00 | $221.77 | $221.77 | 0 |
| 01:37 PM | $221.77 | Up $0.00 | $221.77 | $221.77 | 0 |
| 01:36 PM | $221.76 | Up $0.25 | $221.76 | $221.66 | 500 |
| 01:35 PM | $221.51 | Down $ -0.02 | $221.51 | $221.51 | 100 |
| 01:34 PM | $221.53 | Down $ -0.12 | $221.63 | $221.53 | 300 |
| 01:32 PM | $221.65 | Down $ -0.11 | $221.65 | $221.65 | 200 |
| 01:32 PM | $221.65 | Up $0.00 | $221.65 | $221.65 | 0 |
| 01:31 PM | $221.76 | Down $ -0.09 | $221.81 | $221.76 | 500 |
| 01:29 PM | $221.85 | Down $ -0.41 | $222.14 | $221.85 | 500 |
| 01:29 PM | $221.85 | Up $0.00 | $222.14 | $221.85 | 0 |
| 01:28 PM | $222.26 | Up $0.02 | $222.26 | $222.22 | 5,300 |
| 01:27 PM | $222.24 | Up $0.18 | $222.25 | $221.94 | 11,300 |
| 01:25 PM | $222.06 | Down $ -0.31 | $222.29 | $222.00 | 1,200 |
| 01:25 PM | $222.06 | Up $0.00 | $222.29 | $222.00 | 0 |
| 01:24 PM | $222.37 | Up $0.17 | $222.37 | $222.34 | 300 |
| 01:22 PM | $222.20 | Up $0.22 | $222.20 | $222.17 | 600 |
| 01:22 PM | $222.20 | Up $0.00 | $222.20 | $222.17 | 0 |
| 01:20 PM | $221.98 | Down $ -0.05 | $222.00 | $221.80 | 800 |
| 01:20 PM | $221.98 | Up $0.00 | $222.00 | $221.80 | 0 |
| 01:17 PM | $222.03 | Down $ -0.33 | $222.19 | $222.03 | 1,100 |
| 01:17 PM | $222.03 | Up $0.00 | $222.19 | $222.03 | 0 |
| 01:17 PM | $222.03 | Up $0.00 | $222.19 | $222.03 | 0 |
| 01:16 PM | $222.36 | Up $0.04 | $222.36 | $222.35 | 200 |
| 01:15 PM | $222.32 | Up $0.22 | $222.32 | $222.14 | 1,100 |
| 01:13 PM | $222.10 | Down $ -0.35 | $222.25 | $222.10 | 200 |
| 01:13 PM | $222.10 | Up $0.00 | $222.25 | $222.10 | 0 |
| 01:12 PM | $222.45 | Down $ -0.24 | $222.45 | $222.45 | 200 |
| 01:08 PM | $222.69 | Down $ -0.03 | $222.75 | $222.69 | 2,700 |
| 01:08 PM | $222.69 | Up $0.00 | $222.75 | $222.69 | 0 |
| 01:08 PM | $222.69 | Up $0.00 | $222.75 | $222.69 | 0 |
| 01:08 PM | $222.69 | Up $0.00 | $222.75 | $222.69 | 0 |
| 01:06 PM | $222.72 | Up $0.16 | $222.72 | $222.71 | 300 |
| 01:06 PM | $222.72 | Up $0.00 | $222.72 | $222.71 | 0 |
| 01:05 PM | $222.56 | Down $ -0.15 | $222.56 | $222.56 | 100 |
| 01:04 PM | $222.71 | Down $ -0.16 | $222.77 | $222.66 | 600 |
| 01:02 PM | $222.87 | Down $ -0.04 | $222.87 | $222.87 | 200 |
| 01:02 PM | $222.87 | Up $0.00 | $222.87 | $222.87 | 0 |
| 01:01 PM | $222.91 | Down $ -0.25 | $222.91 | $222.91 | 100 |
| 01:00 PM | $223.16 | Up $0.11 | $223.26 | $222.87 | 1,500 |
| 12:59 PM | $223.05 | Up $0.18 | $223.05 | $223.02 | 300 |
| 12:58 PM | $222.87 | Down $ -0.08 | $222.87 | $222.87 | 100 |
| 12:57 PM | $222.95 | Down $ -0.01 | $222.95 | $222.89 | 500 |
| 12:56 PM | $222.96 | Down $ -0.01 | $223.01 | $222.96 | 800 |
| 12:54 PM | $222.97 | Up $0.06 | $222.97 | $222.97 | 100 |
| 12:54 PM | $222.97 | Up $0.00 | $222.97 | $222.97 | 0 |
| 12:53 PM | $222.91 | Up $0.10 | $222.91 | $222.89 | 200 |
| 12:52 PM | $222.81 | Up $0.02 | $222.81 | $222.81 | 200 |
| 12:50 PM | $222.79 | Down $ -0.06 | $222.79 | $222.79 | 100 |
| 12:50 PM | $222.79 | Up $0.00 | $222.79 | $222.79 | 0 |
| 12:48 PM | $222.85 | Up $0.03 | $222.88 | $222.71 | 800 |
| 12:48 PM | $222.85 | Up $0.00 | $222.88 | $222.71 | 0 |
| 12:47 PM | $222.82 | Up $0.06 | $222.82 | $222.66 | 500 |
| 12:46 PM | $222.76 | Up $0.09 | $222.76 | $222.72 | 200 |
| 12:45 PM | $222.67 | Up $0.07 | $222.67 | $222.43 | 600 |
| 12:44 PM | $222.60 | Up $0.12 | $222.60 | $222.60 | 200 |
| 12:43 PM | $222.48 | Up $0.04 | $222.48 | $222.48 | 100 |
| 12:42 PM | $222.44 | Down $ -0.19 | $222.44 | $222.44 | 100 |
| 12:40 PM | $222.63 | Up $0.11 | $222.66 | $222.44 | 1,100 |
| 12:40 PM | $222.63 | Up $0.00 | $222.66 | $222.44 | 0 |
| 12:39 PM | $222.52 | Down $ -0.11 | $222.52 | $222.32 | 300 |
| 12:37 PM | $222.63 | Down $ -0.11 | $222.63 | $222.63 | 200 |
| 12:37 PM | $222.63 | Up $0.00 | $222.63 | $222.63 | 0 |
| 12:36 PM | $222.74 | Down $ -0.06 | $222.74 | $222.72 | 700 |
| 12:35 PM | $222.80 | Down $ -0.30 | $222.97 | $222.80 | 500 |
| 12:34 PM | $223.10 | Up $0.03 | $223.11 | $223.05 | 600 |
| 12:33 PM | $223.07 | Up $0.34 | $223.07 | $222.89 | 500 |
| 12:32 PM | $222.73 | Up $0.06 | $222.73 | $222.56 | 900 |
| 12:31 PM | $222.67 | Down $ -0.16 | $222.68 | $222.67 | 300 |
| 12:30 PM | $222.83 | Down $ -0.14 | $222.84 | $222.83 | 400 |
| 12:26 PM | $222.97 | Up $0.06 | $222.97 | $222.84 | 1,200 |
| 12:26 PM | $222.97 | Up $0.00 | $222.97 | $222.84 | 0 |
| 12:26 PM | $222.97 | Up $0.00 | $222.97 | $222.84 | 0 |
| 12:26 PM | $222.97 | Up $0.00 | $222.97 | $222.84 | 0 |
| 12:25 PM | $222.91 | Down $ -0.19 | $222.97 | $222.91 | 400 |
| 12:24 PM | $223.10 | Up $0.05 | $223.10 | $223.08 | 200 |
| 12:23 PM | $223.05 | Down $ -0.13 | $223.11 | $223.05 | 500 |
| 12:22 PM | $223.18 | Up $0.00 | $223.18 | $223.18 | 100 |
| 12:21 PM | $223.18 | Up $0.13 | $223.18 | $223.00 | 1,200 |
| 12:20 PM | $223.05 | Down $ -0.20 | $223.21 | $223.05 | 200 |
| 12:19 PM | $223.25 | Up $0.23 | $223.25 | $223.00 | 400 |
| 12:18 PM | $223.02 | Down $ -0.05 | $223.03 | $223.02 | 200 |
| 12:17 PM | $223.07 | Down $ -0.10 | $223.07 | $223.07 | 100 |
| 12:16 PM | $223.17 | Down $ -0.11 | $223.17 | $223.09 | 800 |
| 12:13 PM | $223.28 | Up $0.30 | $223.28 | $223.16 | 900 |
| 12:13 PM | $223.28 | Up $0.00 | $223.28 | $223.16 | 0 |
| 12:13 PM | $223.28 | Up $0.00 | $223.28 | $223.16 | 0 |
| 12:12 PM | $222.98 | Up $0.15 | $222.98 | $222.96 | 400 |
| 12:11 PM | $222.83 | Up $0.14 | $222.84 | $222.64 | 900 |
| 12:10 PM | $222.69 | Down $ -0.24 | $222.79 | $222.69 | 800 |
| 12:09 PM | $222.93 | Down $ -0.18 | $223.06 | $222.93 | 700 |
| 12:08 PM | $223.11 | Up $0.12 | $223.11 | $223.08 | 400 |
| 12:07 PM | $222.99 | Up $0.11 | $222.99 | $222.93 | 200 |
| 12:06 PM | $222.88 | Up $0.15 | $222.88 | $222.68 | 700 |
| 12:05 PM | $222.73 | Down $ -0.06 | $222.87 | $222.72 | 1,500 |
| 12:04 PM | $222.79 | Down $ -0.23 | $223.02 | $222.79 | 1,300 |
| 12:03 PM | $223.02 | Down $ -0.04 | $223.11 | $223.02 | 500 |
| 12:02 PM | $223.06 | Down $ -0.07 | $223.06 | $223.06 | 100 |
| 12:00 PM | $223.13 | Down $ -0.21 | $223.14 | $223.13 | 300 |
| 12:00 PM | $223.13 | Up $0.00 | $223.14 | $223.13 | 0 |
| 11:57 AM | $223.34 | Down $ -0.31 | $223.54 | $223.34 | 300 |
| 11:57 AM | $223.34 | Up $0.00 | $223.54 | $223.34 | 0 |
| 11:57 AM | $223.34 | Up $0.00 | $223.54 | $223.34 | 0 |
| 11:56 AM | $223.65 | Down $ -0.05 | $223.65 | $223.57 | 700 |
| 11:55 AM | $223.70 | Down $ -0.05 | $223.70 | $223.68 | 400 |
| 11:54 AM | $223.75 | Up $0.01 | $223.75 | $223.75 | 200 |
| 11:52 AM | $223.74 | Up $0.00 | $223.78 | $223.74 | 400 |
| 11:52 AM | $223.74 | Up $0.00 | $223.78 | $223.74 | 0 |
| 11:51 AM | $223.74 | Up $0.09 | $223.74 | $223.68 | 400 |
| 11:49 AM | $223.65 | Up $0.23 | $223.65 | $223.64 | 300 |
| 11:49 AM | $223.65 | Up $0.00 | $223.65 | $223.64 | 0 |
| 11:47 AM | $223.42 | Down $ -0.02 | $223.56 | $223.41 | 400 |
| 11:47 AM | $223.42 | Up $0.00 | $223.56 | $223.41 | 0 |
| 11:46 AM | $223.44 | Down $ -0.08 | $223.44 | $223.44 | 200 |
| 11:45 AM | $223.52 | Up $0.06 | $223.52 | $223.52 | 100 |
| 11:44 AM | $223.46 | Up $0.01 | $223.46 | $223.46 | 100 |
| 11:43 AM | $223.45 | Up $0.15 | $223.45 | $223.45 | 400 |
| 11:42 AM | $223.30 | Down $ -0.10 | $223.39 | $223.30 | 400 |
| 11:41 AM | $223.40 | Up $0.22 | $223.52 | $223.23 | 1,700 |
| 11:40 AM | $223.18 | Down $ -0.20 | $223.18 | $223.18 | 100 |
| 11:39 AM | $223.38 | Up $0.23 | $223.38 | $223.35 | 600 |
| 11:38 AM | $223.15 | Down $ -0.35 | $223.36 | $223.15 | 800 |
| 11:36 AM | $223.50 | Up $0.05 | $223.51 | $223.27 | 1,000 |
| 11:36 AM | $223.50 | Up $0.00 | $223.51 | $223.27 | 0 |
| 11:35 AM | $223.45 | Down $ -0.31 | $223.64 | $223.45 | 300 |
| 11:34 AM | $223.76 | Down $ -0.43 | $224.06 | $223.76 | 1,800 |
| 11:31 AM | $224.19 | Up $0.13 | $224.19 | $224.15 | 900 |
| 11:31 AM | $224.19 | Up $0.00 | $224.19 | $224.15 | 0 |
| 11:31 AM | $224.19 | Up $0.00 | $224.19 | $224.15 | 0 |
| 11:29 AM | $224.06 | Down $ -0.02 | $224.06 | $224.00 | 800 |
| 11:29 AM | $224.06 | Up $0.00 | $224.06 | $224.00 | 0 |
| 11:28 AM | $224.08 | Up $0.16 | $224.08 | $224.00 | 200 |
| 11:27 AM | $223.92 | Down $ -0.14 | $224.02 | $223.92 | 200 |
| 11:26 AM | $224.06 | Up $0.24 | $224.06 | $223.79 | 1,300 |
| 11:25 AM | $223.82 | Up $0.01 | $223.82 | $223.68 | 1,300 |
| 11:23 AM | $223.81 | Up $0.22 | $223.81 | $223.52 | 700 |
| 11:23 AM | $223.81 | Up $0.00 | $223.81 | $223.52 | 0 |
| 11:22 AM | $223.60 | Down $ -0.03 | $223.60 | $223.60 | 100 |
| 11:21 AM | $223.62 | Up $0.13 | $223.70 | $223.62 | 1,200 |
| 11:20 AM | $223.49 | Down $ -0.04 | $223.62 | $223.49 | 700 |
| 11:18 AM | $223.53 | Up $0.00 | $223.53 | $223.53 | 500 |
| 11:18 AM | $223.53 | Up $0.00 | $223.53 | $223.53 | 0 |
| 11:17 AM | $223.53 | Down $ -0.01 | $223.53 | $223.53 | 100 |
| 11:16 AM | $223.55 | Down $ -0.14 | $223.55 | $223.51 | 200 |
| 11:15 AM | $223.68 | Up $0.28 | $223.68 | $223.59 | 200 |
| 11:14 AM | $223.40 | Down $ -0.14 | $223.40 | $223.40 | 500 |
| 11:13 AM | $223.54 | Down $ -0.18 | $223.60 | $223.54 | 300 |
| 11:11 AM | $223.72 | Down $ -0.19 | $223.82 | $223.72 | 400 |
| 11:11 AM | $223.72 | Up $0.00 | $223.82 | $223.72 | 0 |
| 11:10 AM | $223.91 | Up $0.36 | $223.91 | $223.66 | 1,100 |
| 11:09 AM | $223.55 | Down $ -0.10 | $223.66 | $223.55 | 800 |
| 11:08 AM | $223.65 | Up $0.19 | $223.65 | $223.44 | 900 |
| 11:07 AM | $223.46 | Up $0.33 | $223.46 | $223.21 | 500 |
| 11:06 AM | $223.13 | Down $ -0.07 | $223.30 | $223.13 | 400 |
| 11:05 AM | $223.20 | Up $0.24 | $223.20 | $222.94 | 700 |
| 11:04 AM | $222.96 | Up $0.15 | $222.97 | $222.81 | 800 |
| 11:03 AM | $222.81 | Up $0.16 | $222.81 | $222.74 | 900 |
| 11:02 AM | $222.65 | Up $0.17 | $222.82 | $222.65 | 600 |
| 11:01 AM | $222.48 | Up $0.09 | $222.48 | $222.24 | 800 |
| 11:00 AM | $222.39 | Down $ -0.46 | $222.72 | $222.39 | 400 |
| 10:58 AM | $222.85 | Down $ -0.17 | $222.93 | $222.84 | 700 |
| 10:58 AM | $222.85 | Up $0.00 | $222.93 | $222.84 | 0 |
| 10:57 AM | $223.02 | Up $0.10 | $223.02 | $222.97 | 700 |
| 10:56 AM | $222.92 | Down $ -0.36 | $223.10 | $222.92 | 400 |
| 10:54 AM | $223.28 | Up $0.12 | $223.43 | $223.25 | 1,300 |
| 10:54 AM | $223.28 | Up $0.00 | $223.43 | $223.25 | 0 |
| 10:53 AM | $223.16 | Up $0.16 | $223.16 | $222.96 | 300 |
| 10:52 AM | $223.00 | Up $0.13 | $223.02 | $222.71 | 1,900 |
| 10:51 AM | $222.87 | Down $ -0.11 | $222.87 | $222.87 | 100 |
| 10:49 AM | $222.98 | Down $ -0.16 | $223.00 | $222.98 | 200 |
| 10:49 AM | $222.98 | Up $0.00 | $223.00 | $222.98 | 0 |
| 10:48 AM | $223.14 | Down $ -0.16 | $223.35 | $223.14 | 400 |
| 10:47 AM | $223.30 | Down $ -0.02 | $223.50 | $223.30 | 500 |
| 10:46 AM | $223.32 | Up $0.07 | $223.32 | $223.32 | 800 |
| 10:45 AM | $223.25 | Up $0.36 | $223.25 | $223.06 | 600 |
| 10:44 AM | $222.89 | Up $0.02 | $222.89 | $222.89 | 100 |
| 10:43 AM | $222.87 | Down $ -0.07 | $222.89 | $222.75 | 900 |
| 10:42 AM | $222.94 | Down $ -0.06 | $222.94 | $222.94 | 100 |
| 10:41 AM | $223.00 | Down $ -0.21 | $223.08 | $223.00 | 600 |
| 10:40 AM | $223.21 | Up $0.09 | $223.21 | $222.93 | 500 |
| 10:39 AM | $223.12 | Up $0.20 | $223.12 | $223.12 | 200 |
| 10:38 AM | $222.92 | Down $ -0.10 | $222.93 | $222.92 | 300 |
| 10:37 AM | $223.02 | Up $0.22 | $223.02 | $222.90 | 800 |
| 10:36 AM | $222.80 | Down $ -0.19 | $223.00 | $222.80 | 500 |
| 10:35 AM | $222.99 | Up $0.45 | $222.99 | $222.46 | 1,100 |
| 10:34 AM | $222.54 | Down $ -0.54 | $223.06 | $222.54 | 1,000 |
| 10:33 AM | $223.08 | Up $0.07 | $223.08 | $223.00 | 600 |
| 10:32 AM | $223.01 | Up $0.53 | $223.01 | $222.58 | 1,800 |
| 10:31 AM | $222.48 | Up $0.04 | $222.51 | $222.38 | 600 |
| 10:30 AM | $222.44 | Down $ -0.17 | $222.57 | $222.44 | 1,000 |
| 10:29 AM | $222.61 | Down $ -0.01 | $222.63 | $222.61 | 200 |
| 10:28 AM | $222.62 | Down $ -0.38 | $223.09 | $222.62 | 1,100 |
| 10:27 AM | $223.00 | Up $0.25 | $223.00 | $222.60 | 2,600 |
| 10:26 AM | $222.75 | Up $0.18 | $222.75 | $222.55 | 2,000 |
| 10:25 AM | $222.57 | Down $ -0.94 | $223.35 | $222.57 | 1,900 |
| 10:24 AM | $223.51 | Down $ -0.18 | $223.72 | $223.38 | 800 |
| 10:23 AM | $223.69 | Down $ -0.01 | $224.00 | $223.64 | 26,200 |
| 10:22 AM | $223.70 | Up $0.12 | $223.85 | $223.70 | 1,100 |
| 10:21 AM | $223.58 | Down $ -0.22 | $223.58 | $223.58 | 100 |
| 10:20 AM | $223.80 | Up $0.09 | $223.92 | $223.55 | 1,200 |
| 10:19 AM | $223.71 | Up $0.18 | $223.74 | $223.51 | 1,300 |
| 10:18 AM | $223.53 | Up $0.09 | $223.67 | $223.27 | 1,100 |
| 10:17 AM | $223.44 | Up $0.00 | $223.44 | $223.44 | 100 |
| 10:16 AM | $223.44 | Up $0.53 | $223.44 | $222.91 | 1,400 |
| 10:15 AM | $222.91 | Up $0.28 | $223.02 | $222.65 | 1,700 |
| 10:14 AM | $222.63 | Down $ -0.08 | $222.63 | $222.63 | 100 |
| 10:13 AM | $222.71 | Down $ -0.39 | $223.16 | $222.71 | 1,200 |
| 10:12 AM | $223.10 | Up $0.10 | $223.12 | $223.10 | 500 |
| 10:11 AM | $223.00 | Down $ -0.53 | $223.38 | $223.00 | 600 |
| 10:10 AM | $223.53 | Up $0.10 | $223.53 | $223.38 | 500 |
| 10:09 AM | $223.43 | Up $0.08 | $223.43 | $223.43 | 100 |
| 10:08 AM | $223.35 | Up $0.02 | $223.50 | $223.28 | 1,000 |
| 10:07 AM | $223.33 | Up $0.83 | $223.33 | $222.57 | 1,200 |
| 10:06 AM | $222.50 | Down $ -0.50 | $223.02 | $222.38 | 1,400 |
| 10:05 AM | $223.00 | Up $0.51 | $223.01 | $222.67 | 1,300 |
| 10:04 AM | $222.49 | Down $ -0.26 | $222.93 | $222.49 | 900 |
| 10:03 AM | $222.75 | Up $0.62 | $222.75 | $222.21 | 2,500 |
| 10:02 AM | $222.13 | Down $ -0.35 | $222.46 | $222.13 | 700 |
| 10:01 AM | $222.48 | Down $ -0.08 | $222.59 | $222.39 | 1,600 |
| 10:00 AM | $222.56 | Up $0.70 | $222.56 | $222.00 | 4,300 |
| 09:59 AM | $221.86 | Up $0.29 | $221.98 | $221.67 | 3,100 |
| 09:58 AM | $221.57 | Up $0.19 | $221.57 | $221.26 | 1,100 |
| 09:57 AM | $221.38 | Up $0.24 | $221.38 | $221.12 | 1,100 |
| 09:56 AM | $221.14 | Up $0.15 | $221.26 | $221.08 | 1,000 |
| 09:55 AM | $220.99 | Down $ -0.43 | $221.40 | $220.99 | 1,700 |
| 09:54 AM | $221.42 | Up $0.07 | $221.58 | $221.40 | 1,300 |
| 09:53 AM | $221.35 | Up $0.07 | $221.48 | $221.32 | 1,200 |
| 09:52 AM | $221.28 | Up $0.00 | $221.30 | $221.13 | 2,500 |
| 09:51 AM | $221.28 | Down $ -0.44 | $221.72 | $221.28 | 700 |
| 09:50 AM | $221.72 | Up $0.43 | $221.87 | $221.51 | 2,100 |
| 09:49 AM | $221.29 | Down $ -0.67 | $221.99 | $221.29 | 4,500 |
| 09:48 AM | $221.96 | Up $0.18 | $222.05 | $221.71 | 600 |
| 09:47 AM | $221.78 | Down $ -0.10 | $221.78 | $221.56 | 1,000 |
| 09:46 AM | $221.88 | Down $ -0.82 | $222.50 | $221.88 | 1,500 |
| 09:45 AM | $222.70 | Up $0.43 | $222.75 | $222.38 | 1,400 |
| 09:44 AM | $222.27 | Up $0.53 | $222.29 | $221.90 | 1,500 |
| 09:43 AM | $221.74 | Up $0.21 | $221.75 | $221.57 | 800 |
| 09:42 AM | $221.53 | Down $ -0.33 | $221.73 | $221.47 | 1,700 |
| 09:41 AM | $221.86 | Down $ -0.61 | $222.41 | $221.82 | 3,400 |
| 09:40 AM | $222.47 | Up $0.22 | $222.47 | $222.25 | 1,300 |
| 09:39 AM | $222.25 | Up $0.01 | $222.44 | $222.20 | 1,300 |
| 09:38 AM | $222.24 | Up $0.04 | $222.40 | $222.10 | 4,400 |
| 09:37 AM | $222.20 | Up $0.61 | $222.20 | $221.47 | 1,600 |
| 09:36 AM | $221.59 | Down $ -0.95 | $222.39 | $221.59 | 1,400 |
| 09:35 AM | $222.54 | Down $ -0.04 | $222.62 | $222.02 | 2,700 |
| 09:34 AM | $222.58 | Up $0.50 | $222.58 | $222.36 | 400 |
| 09:33 AM | $222.08 | Down $ -1.36 | $222.62 | $222.08 | 800 |
| 09:30 AM | $223.44 | Up $2.72 | $224.07 | $222.62 | 6,400 |
| 09:30 AM | $223.44 | Up $0.00 | $224.07 | $222.62 | 0 |
| 09:30 AM | $223.44 | Up $0.00 | $224.07 | $222.62 | 0 |
| Previous close | $220.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/07/2025 | $220.72 | $221.08 | $221.26 | $219.50 | 251,600 |
| 30/07/2025 | $218.53 | $220.68 | $221.60 | $217.43 | 177,000 |
| 29/07/2025 | $223.60 | $221.07 | $223.83 | $220.99 | 177,600 |
| 28/07/2025 | $220.53 | $220.45 | $220.81 | $219.14 | 182,100 |
| 25/07/2025 | $223.26 | $221.74 | $224.14 | $221.71 | 250,900 |
| 24/07/2025 | $222.01 | $221.10 | $223.19 | $220.91 | 234,200 |
| 23/07/2025 | $220.55 | $218.89 | $221.38 | $218.42 | 257,000 |
| 22/07/2025 | $218.54 | $217.68 | $218.83 | $217.50 | 202,800 |
| 21/07/2025 | $213.38 | $214.38 | $214.87 | $212.87 | 140,600 |
| 18/07/2025 | $211.93 | $213.14 | $213.36 | $211.56 | 199,900 |
| 17/07/2025 | $212.51 | $210.81 | $213.03 | $210.81 | 209,400 |
| 16/07/2025 | $213.64 | $215.89 | $216.45 | $213.59 | 187,600 |
| 15/07/2025 | $215.43 | $212.80 | $215.65 | $212.48 | 276,900 |
| 14/07/2025 | $217.13 | $217.97 | $218.58 | $216.56 | 231,700 |
| 11/07/2025 | $218.38 | $217.90 | $218.96 | $217.76 | 205,800 |
| 10/07/2025 | $217.31 | $218.53 | $218.66 | $216.82 | 266,100 |
| 09/07/2025 | $217.89 | $216.62 | $218.20 | $216.39 | 258,800 |
| 08/07/2025 | $216.32 | $215.74 | $217.60 | $215.00 | 205,500 |
| 07/07/2025 | $226.00 | $225.32 | $227.58 | $225.16 | 155,900 |
| 04/07/2025 | $225.66 | $225.77 | $226.40 | $225.36 | 45,700 |
| 03/07/2025 | $225.13 | $223.18 | $225.15 | $222.84 | 81,300 |
| 02/07/2025 | $223.57 | $220.67 | $223.93 | $220.67 | 238,100 |
| 30/06/2025 | $223.57 | $222.21 | $223.85 | $222.17 | 207,400 |
| 27/06/2025 | $221.05 | $220.04 | $221.07 | $218.61 | 282,700 |
| 26/06/2025 | $224.81 | $224.10 | $224.93 | $222.98 | 212,300 |
| 25/06/2025 | $224.09 | $224.86 | $225.68 | $223.42 | 207,000 |
| 24/06/2025 | $226.61 | $226.73 | $228.35 | $226.38 | 395,900 |
| 23/06/2025 | $229.79 | $233.10 | $233.26 | $229.75 | 125,800 |
| 20/06/2025 | $228.17 | $230.03 | $230.09 | $227.76 | 581,500 |
| 19/06/2025 | $230.23 | $231.01 | $231.01 | $229.94 | 47,100 |
Graphs are not available, please refer to the detailed table