Find a quote
FRANCO-NEVADA CORPORATION
359.02 Up 3.94 (1.10 %)
Delayed : 2026/04/02 17:40:00
- Previous close $355.08
- Opening $346.12
- Today High $361.73
- Today Low $345.42
- Price Bid $350.00
- Price Ask $350.00
- 52 Weeks High $388.22
- 52 Weeks Low $199.61
- Size Bid 3
- Size Ask 1
- Volume 273,669
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $359.02 | Up $0.00 | $359.02 | $359.02 | 49,500 |
| 03:59 PM | $359.02 | Up $0.30 | $359.02 | $358.48 | 7,400 |
| 03:58 PM | $358.72 | Down $ -0.54 | $359.27 | $358.72 | 4,700 |
| 03:57 PM | $359.26 | Down $ -0.37 | $359.50 | $359.26 | 4,600 |
| 03:56 PM | $359.63 | Down $ -0.02 | $359.93 | $359.63 | 4,100 |
| 03:55 PM | $359.65 | Down $ -0.06 | $359.71 | $359.44 | 3,000 |
| 03:54 PM | $359.71 | Up $0.05 | $359.76 | $359.67 | 500 |
| 03:53 PM | $359.66 | Up $0.02 | $359.77 | $359.66 | 1,900 |
| 03:52 PM | $359.64 | Up $0.11 | $359.72 | $359.41 | 1,900 |
| 03:51 PM | $359.53 | Up $0.06 | $359.65 | $359.42 | 900 |
| 03:50 PM | $359.47 | Up $0.14 | $359.90 | $359.42 | 2,200 |
| 03:49 PM | $359.33 | Up $0.32 | $359.33 | $359.20 | 1,600 |
| 03:48 PM | $359.01 | Down $ -0.01 | $359.16 | $359.00 | 1,700 |
| 03:46 PM | $359.02 | Down $ -0.29 | $359.29 | $359.02 | 1,700 |
| 03:46 PM | $359.02 | Up $0.00 | $359.29 | $359.02 | 0 |
| 03:45 PM | $359.31 | Down $ -0.08 | $359.46 | $359.31 | 800 |
| 03:44 PM | $359.39 | Down $ -0.27 | $359.75 | $359.39 | 1,300 |
| 03:43 PM | $359.66 | Up $0.39 | $359.66 | $359.25 | 1,000 |
| 03:42 PM | $359.27 | Down $ -0.19 | $359.27 | $359.27 | 100 |
| 03:41 PM | $359.46 | Up $0.15 | $359.46 | $359.27 | 500 |
| 03:40 PM | $359.31 | Up $0.32 | $359.31 | $358.90 | 900 |
| 03:39 PM | $358.99 | Up $0.17 | $359.13 | $358.78 | 800 |
| 03:38 PM | $358.82 | Down $ -0.11 | $358.93 | $358.82 | 2,500 |
| 03:37 PM | $358.93 | Up $0.00 | $358.93 | $358.93 | 200 |
| 03:36 PM | $358.93 | Down $ -0.21 | $359.00 | $358.93 | 600 |
| 03:35 PM | $359.15 | Down $ -0.04 | $359.15 | $359.15 | 100 |
| 03:33 PM | $359.18 | Down $ -0.12 | $359.18 | $359.17 | 500 |
| 03:33 PM | $359.18 | Up $0.00 | $359.18 | $359.17 | 0 |
| 03:32 PM | $359.30 | Down $ -0.05 | $359.31 | $359.30 | 600 |
| 03:31 PM | $359.35 | Down $ -0.12 | $359.52 | $359.34 | 1,100 |
| 03:30 PM | $359.47 | Up $0.60 | $359.47 | $358.88 | 800 |
| 03:29 PM | $358.88 | Up $0.12 | $359.05 | $358.87 | 900 |
| 03:28 PM | $358.76 | Down $ -0.03 | $358.77 | $358.76 | 500 |
| 03:26 PM | $358.79 | Down $ -0.17 | $358.80 | $358.79 | 600 |
| 03:26 PM | $358.79 | Up $0.00 | $358.80 | $358.79 | 0 |
| 03:25 PM | $358.96 | Up $0.10 | $358.96 | $358.77 | 1,000 |
| 03:24 PM | $358.86 | Down $ -0.13 | $358.86 | $358.85 | 1,000 |
| 03:23 PM | $358.99 | Up $0.43 | $358.99 | $358.57 | 1,300 |
| 03:22 PM | $358.56 | Down $ -0.18 | $358.56 | $358.56 | 100 |
| 03:20 PM | $358.74 | Down $ -0.40 | $358.93 | $358.74 | 800 |
| 03:20 PM | $358.74 | Up $0.00 | $358.93 | $358.74 | 0 |
| 03:17 PM | $359.14 | Down $ -0.16 | $359.14 | $359.08 | 500 |
| 03:17 PM | $359.14 | Up $0.00 | $359.14 | $359.08 | 0 |
| 03:17 PM | $359.14 | Up $0.00 | $359.14 | $359.08 | 0 |
| 03:16 PM | $359.30 | Up $0.25 | $359.30 | $358.95 | 2,300 |
| 03:15 PM | $359.05 | Up $0.19 | $359.05 | $359.05 | 100 |
| 03:13 PM | $358.85 | Down $ -0.23 | $359.10 | $358.85 | 400 |
| 03:13 PM | $358.85 | Up $0.00 | $359.10 | $358.85 | 0 |
| 03:11 PM | $359.08 | Down $ -0.47 | $359.61 | $359.08 | 1,700 |
| 03:11 PM | $359.08 | Up $0.00 | $359.61 | $359.08 | 0 |
| 03:08 PM | $359.55 | Up $0.11 | $359.55 | $359.51 | 200 |
| 03:08 PM | $359.55 | Up $0.00 | $359.55 | $359.51 | 0 |
| 03:08 PM | $359.55 | Up $0.00 | $359.55 | $359.51 | 0 |
| 03:07 PM | $359.44 | Up $0.07 | $359.44 | $359.26 | 300 |
| 03:05 PM | $359.37 | Up $0.19 | $359.37 | $359.37 | 100 |
| 03:05 PM | $359.37 | Up $0.00 | $359.37 | $359.37 | 0 |
| 03:04 PM | $359.18 | Down $ -0.13 | $359.18 | $359.18 | 200 |
| 03:03 PM | $359.31 | Down $ -0.43 | $359.45 | $359.31 | 600 |
| 03:02 PM | $359.74 | Down $ -0.05 | $359.74 | $359.73 | 500 |
| 03:00 PM | $359.79 | Down $ -0.16 | $359.85 | $359.48 | 500 |
| 03:00 PM | $359.79 | Up $0.00 | $359.85 | $359.48 | 0 |
| 02:59 PM | $359.95 | Down $ -0.21 | $360.03 | $359.95 | 400 |
| 02:58 PM | $360.16 | Down $ -0.10 | $360.50 | $360.16 | 900 |
| 02:56 PM | $360.26 | Down $ -0.09 | $360.35 | $360.26 | 700 |
| 02:56 PM | $360.26 | Up $0.00 | $360.35 | $360.26 | 0 |
| 02:55 PM | $360.35 | Down $ -0.17 | $360.52 | $360.33 | 300 |
| 02:54 PM | $360.52 | Up $0.12 | $360.52 | $360.52 | 100 |
| 02:53 PM | $360.40 | Up $0.00 | $360.52 | $360.34 | 400 |
| 02:52 PM | $360.40 | Up $0.20 | $360.40 | $360.13 | 400 |
| 02:51 PM | $360.20 | Down $ -0.75 | $360.64 | $360.20 | 400 |
| 02:50 PM | $360.95 | Down $ -0.13 | $361.17 | $360.95 | 800 |
| 02:49 PM | $361.08 | Down $ -0.26 | $361.08 | $361.08 | 100 |
| 02:48 PM | $361.34 | Down $ -0.19 | $361.54 | $361.34 | 1,000 |
| 02:47 PM | $361.53 | Up $0.31 | $361.53 | $361.26 | 300 |
| 02:46 PM | $361.22 | Up $0.05 | $361.40 | $361.21 | 400 |
| 02:45 PM | $361.16 | Down $ -0.25 | $361.17 | $361.16 | 800 |
| 02:43 PM | $361.41 | Down $ -0.13 | $361.41 | $361.41 | 100 |
| 02:43 PM | $361.41 | Up $0.00 | $361.41 | $361.41 | 0 |
| 02:42 PM | $361.54 | Down $ -0.19 | $361.55 | $361.54 | 500 |
| 02:41 PM | $361.73 | Up $0.56 | $361.73 | $361.27 | 600 |
| 02:40 PM | $361.17 | Up $0.24 | $361.17 | $360.95 | 500 |
| 02:38 PM | $360.93 | Down $ -0.28 | $361.21 | $360.93 | 1,200 |
| 02:38 PM | $360.93 | Up $0.00 | $361.21 | $360.93 | 0 |
| 02:37 PM | $361.21 | Up $0.02 | $361.21 | $361.21 | 300 |
| 02:35 PM | $361.19 | Up $0.03 | $361.19 | $361.19 | 100 |
| 02:35 PM | $361.19 | Up $0.00 | $361.19 | $361.19 | 0 |
| 02:34 PM | $361.16 | Up $0.26 | $361.16 | $360.90 | 300 |
| 02:32 PM | $360.90 | Up $0.30 | $360.90 | $360.79 | 900 |
| 02:32 PM | $360.90 | Up $0.00 | $360.90 | $360.79 | 0 |
| 02:30 PM | $360.60 | Down $ -0.07 | $360.74 | $360.60 | 400 |
| 02:30 PM | $360.60 | Up $0.00 | $360.74 | $360.60 | 0 |
| 02:28 PM | $360.67 | Down $ -0.42 | $360.82 | $360.67 | 1,900 |
| 02:28 PM | $360.67 | Up $0.00 | $360.82 | $360.67 | 0 |
| 02:27 PM | $361.09 | Up $0.21 | $361.09 | $360.92 | 400 |
| 02:26 PM | $360.88 | Up $0.18 | $360.88 | $360.88 | 100 |
| 02:25 PM | $360.70 | Down $ -0.22 | $360.80 | $360.70 | 500 |
| 02:22 PM | $360.92 | Down $ -0.08 | $360.93 | $360.92 | 1,100 |
| 02:22 PM | $360.92 | Up $0.00 | $360.93 | $360.92 | 0 |
| 02:22 PM | $360.92 | Up $0.00 | $360.93 | $360.92 | 0 |
| 02:21 PM | $361.00 | Down $ -0.07 | $361.00 | $360.92 | 1,500 |
| 02:20 PM | $361.07 | Down $ -0.16 | $361.07 | $361.07 | 100 |
| 02:18 PM | $361.23 | Up $0.16 | $361.23 | $361.23 | 200 |
| 02:18 PM | $361.23 | Up $0.00 | $361.23 | $361.23 | 0 |
| 02:17 PM | $361.07 | Up $0.21 | $361.07 | $361.05 | 200 |
| 02:14 PM | $360.86 | Down $ -0.19 | $360.87 | $360.86 | 900 |
| 02:14 PM | $360.86 | Up $0.00 | $360.87 | $360.86 | 0 |
| 02:14 PM | $360.86 | Up $0.00 | $360.87 | $360.86 | 0 |
| 02:13 PM | $361.05 | Down $ -0.15 | $361.05 | $361.05 | 300 |
| 02:12 PM | $361.20 | Up $0.18 | $361.20 | $361.20 | 100 |
| 02:11 PM | $361.03 | Up $0.10 | $361.12 | $361.03 | 200 |
| 02:10 PM | $360.93 | Up $0.31 | $361.12 | $360.93 | 300 |
| 02:09 PM | $360.62 | Up $0.00 | $360.62 | $360.62 | 100 |
| 02:08 PM | $360.62 | Down $ -0.29 | $360.91 | $360.61 | 600 |
| 02:07 PM | $360.91 | Down $ -0.14 | $360.91 | $360.91 | 100 |
| 02:06 PM | $361.05 | Up $0.22 | $361.05 | $360.76 | 1,100 |
| 02:05 PM | $360.83 | Up $0.11 | $360.83 | $360.83 | 100 |
| 02:04 PM | $360.72 | Up $0.45 | $360.72 | $360.26 | 300 |
| 02:01 PM | $360.27 | Down $ -0.24 | $360.32 | $360.27 | 200 |
| 02:01 PM | $360.27 | Up $0.00 | $360.32 | $360.27 | 0 |
| 02:01 PM | $360.27 | Up $0.00 | $360.32 | $360.27 | 0 |
| 02:00 PM | $360.51 | Up $0.03 | $360.91 | $360.48 | 800 |
| 01:56 PM | $360.48 | Down $ -0.01 | $360.57 | $360.30 | 1,200 |
| 01:56 PM | $360.48 | Up $0.00 | $360.57 | $360.30 | 0 |
| 01:56 PM | $360.48 | Up $0.00 | $360.57 | $360.30 | 0 |
| 01:56 PM | $360.48 | Up $0.00 | $360.57 | $360.30 | 0 |
| 01:55 PM | $360.49 | Up $0.16 | $360.49 | $360.44 | 300 |
| 01:53 PM | $360.33 | Up $0.26 | $360.33 | $360.33 | 100 |
| 01:53 PM | $360.33 | Up $0.00 | $360.33 | $360.33 | 0 |
| 01:52 PM | $360.07 | Down $ -0.19 | $360.44 | $360.07 | 300 |
| 01:50 PM | $360.26 | Up $0.48 | $360.26 | $360.09 | 300 |
| 01:50 PM | $360.26 | Up $0.00 | $360.26 | $360.09 | 0 |
| 01:49 PM | $359.78 | Down $ -0.58 | $360.03 | $359.78 | 600 |
| 01:48 PM | $360.36 | Up $0.10 | $360.36 | $360.12 | 400 |
| 01:47 PM | $360.26 | Down $ -0.36 | $360.27 | $360.26 | 200 |
| 01:46 PM | $360.62 | Down $ -0.08 | $360.70 | $360.43 | 700 |
| 01:45 PM | $360.70 | Down $ -0.14 | $360.98 | $360.68 | 1,300 |
| 01:44 PM | $360.84 | Up $0.44 | $360.84 | $360.67 | 200 |
| 01:43 PM | $360.40 | Up $0.01 | $360.40 | $360.40 | 100 |
| 01:42 PM | $360.39 | Up $0.06 | $360.39 | $360.27 | 1,300 |
| 01:41 PM | $360.33 | Down $ -0.31 | $360.33 | $360.33 | 200 |
| 01:40 PM | $360.64 | Up $0.49 | $360.64 | $360.29 | 400 |
| 01:39 PM | $360.15 | Up $0.14 | $360.15 | $360.15 | 100 |
| 01:38 PM | $360.01 | Up $0.20 | $360.01 | $360.01 | 100 |
| 01:37 PM | $359.81 | Up $0.32 | $359.81 | $359.72 | 200 |
| 01:35 PM | $359.49 | Down $ -0.58 | $359.74 | $359.49 | 700 |
| 01:35 PM | $359.49 | Up $0.00 | $359.74 | $359.49 | 0 |
| 01:34 PM | $360.07 | Up $0.33 | $360.07 | $360.07 | 200 |
| 01:33 PM | $359.74 | Up $0.05 | $359.74 | $359.71 | 200 |
| 01:31 PM | $359.69 | Up $0.08 | $359.90 | $359.69 | 400 |
| 01:31 PM | $359.69 | Up $0.00 | $359.90 | $359.69 | 0 |
| 01:30 PM | $359.61 | Down $ -0.25 | $360.16 | $359.61 | 1,200 |
| 01:29 PM | $359.86 | Down $ -0.19 | $359.86 | $359.86 | 100 |
| 01:28 PM | $360.05 | Up $0.00 | $360.07 | $360.05 | 500 |
| 01:27 PM | $360.05 | Up $0.00 | $360.38 | $360.05 | 600 |
| 01:26 PM | $360.05 | Down $ -0.16 | $360.41 | $360.00 | 1,500 |
| 01:25 PM | $360.21 | Down $ -0.90 | $361.01 | $360.21 | 1,800 |
| 01:24 PM | $361.11 | Up $0.35 | $361.11 | $360.92 | 500 |
| 01:23 PM | $360.76 | Down $ -0.28 | $361.08 | $360.70 | 1,400 |
| 01:22 PM | $361.04 | Up $0.23 | $361.04 | $360.81 | 300 |
| 01:20 PM | $360.81 | Down $ -0.27 | $360.94 | $360.81 | 1,200 |
| 01:20 PM | $360.81 | Up $0.00 | $360.94 | $360.81 | 0 |
| 01:18 PM | $361.08 | Down $ -0.16 | $361.08 | $361.08 | 300 |
| 01:18 PM | $361.08 | Up $0.00 | $361.08 | $361.08 | 0 |
| 01:17 PM | $361.24 | Down $ -0.10 | $361.24 | $361.24 | 100 |
| 01:16 PM | $361.34 | Up $0.09 | $361.59 | $361.33 | 500 |
| 01:15 PM | $361.25 | Up $0.03 | $361.39 | $361.23 | 500 |
| 01:14 PM | $361.22 | Up $0.76 | $361.22 | $360.84 | 400 |
| 01:12 PM | $360.46 | Down $ -0.20 | $360.60 | $360.46 | 300 |
| 01:12 PM | $360.46 | Up $0.00 | $360.60 | $360.46 | 0 |
| 01:11 PM | $360.66 | Down $ -0.28 | $360.66 | $360.66 | 500 |
| 01:09 PM | $360.94 | Up $0.09 | $360.94 | $360.94 | 100 |
| 01:09 PM | $360.94 | Up $0.00 | $360.94 | $360.94 | 0 |
| 01:08 PM | $360.85 | Up $0.01 | $360.88 | $360.80 | 800 |
| 01:07 PM | $360.84 | Up $0.00 | $361.03 | $360.84 | 800 |
| 01:05 PM | $360.84 | Down $ -0.15 | $360.85 | $360.84 | 800 |
| 01:05 PM | $360.84 | Up $0.00 | $360.85 | $360.84 | 0 |
| 01:04 PM | $360.99 | Up $0.20 | $360.99 | $360.99 | 100 |
| 01:03 PM | $360.79 | Up $0.35 | $360.79 | $360.63 | 600 |
| 01:02 PM | $360.44 | Up $0.25 | $360.44 | $360.26 | 200 |
| 01:01 PM | $360.19 | Up $0.18 | $360.19 | $360.00 | 400 |
| 01:00 PM | $360.01 | Down $ -0.14 | $360.01 | $360.01 | 500 |
| 12:59 PM | $360.15 | Down $ -0.13 | $360.42 | $360.15 | 1,300 |
| 12:56 PM | $360.28 | Up $0.05 | $360.28 | $360.09 | 600 |
| 12:56 PM | $360.28 | Up $0.00 | $360.28 | $360.09 | 0 |
| 12:56 PM | $360.28 | Up $0.00 | $360.28 | $360.09 | 0 |
| 12:55 PM | $360.23 | Down $ -0.15 | $360.24 | $360.23 | 400 |
| 12:53 PM | $360.38 | Up $0.40 | $360.38 | $360.17 | 300 |
| 12:53 PM | $360.38 | Up $0.00 | $360.38 | $360.17 | 0 |
| 12:51 PM | $359.98 | Down $ -0.23 | $359.98 | $359.98 | 100 |
| 12:51 PM | $359.98 | Up $0.00 | $359.98 | $359.98 | 0 |
| 12:50 PM | $360.21 | Up $0.28 | $360.21 | $360.21 | 100 |
| 12:49 PM | $359.93 | Down $ -0.41 | $359.93 | $359.93 | 100 |
| 12:48 PM | $360.34 | Down $ -0.23 | $361.17 | $360.34 | 1,000 |
| 12:47 PM | $360.57 | Up $0.08 | $360.57 | $360.12 | 2,000 |
| 12:46 PM | $360.49 | Up $0.21 | $360.49 | $360.34 | 700 |
| 12:45 PM | $360.28 | Up $0.19 | $360.29 | $360.28 | 200 |
| 12:44 PM | $360.09 | Up $0.01 | $360.09 | $359.73 | 300 |
| 12:42 PM | $360.08 | Up $0.37 | $360.08 | $359.90 | 200 |
| 12:42 PM | $360.08 | Up $0.00 | $360.08 | $359.90 | 0 |
| 12:41 PM | $359.71 | Down $ -0.19 | $359.71 | $359.71 | 100 |
| 12:40 PM | $359.90 | Up $0.62 | $360.00 | $359.47 | 700 |
| 12:39 PM | $359.28 | Up $0.19 | $359.28 | $359.28 | 100 |
| 12:38 PM | $359.09 | Down $ -0.22 | $359.09 | $359.09 | 100 |
| 12:37 PM | $359.31 | Down $ -0.21 | $359.31 | $359.17 | 300 |
| 12:36 PM | $359.52 | Up $0.38 | $359.52 | $359.38 | 200 |
| 12:35 PM | $359.14 | Up $0.07 | $359.14 | $359.14 | 100 |
| 12:34 PM | $359.07 | Up $0.02 | $359.25 | $359.05 | 400 |
| 12:33 PM | $359.04 | Down $ -0.26 | $359.25 | $358.89 | 800 |
| 12:32 PM | $359.30 | Up $0.42 | $359.49 | $358.88 | 700 |
| 12:31 PM | $358.88 | Up $0.52 | $358.88 | $358.55 | 600 |
| 12:29 PM | $358.36 | Up $0.02 | $358.36 | $358.36 | 100 |
| 12:29 PM | $358.36 | Up $0.00 | $358.36 | $358.36 | 0 |
| 12:27 PM | $358.34 | Up $0.19 | $358.34 | $358.34 | 100 |
| 12:27 PM | $358.34 | Up $0.00 | $358.34 | $358.34 | 0 |
| 12:25 PM | $358.15 | Down $ -0.31 | $358.27 | $358.15 | 200 |
| 12:25 PM | $358.15 | Up $0.00 | $358.27 | $358.15 | 0 |
| 12:22 PM | $358.46 | Up $0.22 | $358.46 | $358.42 | 200 |
| 12:22 PM | $358.46 | Up $0.00 | $358.46 | $358.42 | 0 |
| 12:22 PM | $358.46 | Up $0.00 | $358.46 | $358.42 | 0 |
| 12:20 PM | $358.24 | Up $0.11 | $358.24 | $357.46 | 2,000 |
| 12:20 PM | $358.24 | Up $0.00 | $358.24 | $357.46 | 0 |
| 12:19 PM | $358.13 | Down $ -0.31 | $358.18 | $358.13 | 400 |
| 12:18 PM | $358.44 | Down $ -0.07 | $358.44 | $358.32 | 200 |
| 12:16 PM | $358.51 | Up $0.20 | $358.70 | $358.32 | 1,000 |
| 12:16 PM | $358.51 | Up $0.00 | $358.70 | $358.32 | 0 |
| 12:14 PM | $358.31 | Down $ -0.06 | $358.31 | $358.31 | 100 |
| 12:14 PM | $358.31 | Up $0.00 | $358.31 | $358.31 | 0 |
| 12:13 PM | $358.37 | Up $0.19 | $358.37 | $358.37 | 100 |
| 12:11 PM | $358.18 | Down $ -0.19 | $358.18 | $358.18 | 100 |
| 12:11 PM | $358.18 | Up $0.00 | $358.18 | $358.18 | 0 |
| 12:09 PM | $358.37 | Up $0.19 | $358.37 | $358.37 | 100 |
| 12:09 PM | $358.37 | Up $0.00 | $358.37 | $358.37 | 0 |
| 12:08 PM | $358.18 | Down $ -0.94 | $358.93 | $358.18 | 1,000 |
| 12:07 PM | $359.12 | Up $0.16 | $359.12 | $358.96 | 1,800 |
| 12:06 PM | $358.96 | Up $0.17 | $358.96 | $358.76 | 200 |
| 12:05 PM | $358.79 | Down $ -0.16 | $358.79 | $358.79 | 200 |
| 12:04 PM | $358.95 | Down $ -0.32 | $359.08 | $358.95 | 300 |
| 12:03 PM | $359.27 | Up $0.31 | $359.31 | $359.10 | 500 |
| 12:02 PM | $358.96 | Up $0.19 | $358.97 | $358.96 | 400 |
| 12:01 PM | $358.77 | Up $0.38 | $358.77 | $358.58 | 200 |
| 12:00 PM | $358.39 | Down $ -0.13 | $358.59 | $358.32 | 500 |
| 11:59 AM | $358.52 | Up $0.18 | $358.74 | $358.39 | 500 |
| 11:58 AM | $358.34 | Up $0.04 | $358.49 | $358.34 | 200 |
| 11:57 AM | $358.30 | Down $ -0.08 | $358.30 | $358.30 | 100 |
| 11:56 AM | $358.38 | Down $ -0.55 | $358.74 | $358.38 | 300 |
| 11:55 AM | $358.93 | Up $0.38 | $358.93 | $358.74 | 200 |
| 11:54 AM | $358.55 | Up $0.56 | $358.55 | $358.00 | 400 |
| 11:53 AM | $357.99 | Up $0.18 | $357.99 | $357.99 | 100 |
| 11:52 AM | $357.81 | Up $0.41 | $357.81 | $357.62 | 200 |
| 11:51 AM | $357.40 | Down $ -0.19 | $357.40 | $357.40 | 100 |
| 11:50 AM | $357.59 | Down $ -0.48 | $357.88 | $357.59 | 200 |
| 11:49 AM | $358.07 | Down $ -0.38 | $358.28 | $358.07 | 300 |
| 11:48 AM | $358.45 | Down $ -0.21 | $358.45 | $358.45 | 100 |
| 11:47 AM | $358.66 | Up $0.34 | $358.66 | $358.51 | 200 |
| 11:46 AM | $358.32 | Up $0.19 | $358.32 | $357.95 | 400 |
| 11:45 AM | $358.13 | Down $ -0.38 | $358.32 | $358.13 | 200 |
| 11:44 AM | $358.51 | Up $0.32 | $358.74 | $358.13 | 1,200 |
| 11:41 AM | $358.19 | Down $ -0.13 | $358.19 | $358.19 | 100 |
| 11:41 AM | $358.19 | Up $0.00 | $358.19 | $358.19 | 0 |
| 11:41 AM | $358.19 | Up $0.00 | $358.19 | $358.19 | 0 |
| 11:39 AM | $358.32 | Down $ -0.09 | $358.51 | $358.32 | 200 |
| 11:39 AM | $358.32 | Up $0.00 | $358.51 | $358.32 | 0 |
| 11:38 AM | $358.41 | Down $ -0.02 | $358.74 | $358.29 | 1,400 |
| 11:37 AM | $358.43 | Up $0.01 | $358.43 | $358.43 | 200 |
| 11:36 AM | $358.42 | Down $ -0.19 | $358.42 | $358.42 | 200 |
| 11:34 AM | $358.61 | Down $ -0.46 | $358.88 | $358.61 | 600 |
| 11:34 AM | $358.61 | Up $0.00 | $358.88 | $358.61 | 0 |
| 11:33 AM | $359.07 | Up $0.07 | $359.07 | $358.86 | 300 |
| 11:32 AM | $359.00 | Up $0.39 | $359.00 | $359.00 | 100 |
| 11:31 AM | $358.61 | Up $0.60 | $358.61 | $358.20 | 400 |
| 11:30 AM | $358.01 | Up $0.37 | $358.01 | $358.01 | 100 |
| 11:29 AM | $357.64 | Down $ -0.42 | $357.88 | $357.63 | 600 |
| 11:28 AM | $358.06 | Up $0.00 | $358.25 | $358.06 | 200 |
| 11:27 AM | $358.06 | Up $0.19 | $358.06 | $357.68 | 300 |
| 11:26 AM | $357.87 | Up $0.72 | $357.87 | $357.34 | 300 |
| 11:25 AM | $357.15 | Down $ -0.19 | $357.15 | $356.96 | 300 |
| 11:24 AM | $357.34 | Up $0.62 | $357.34 | $356.98 | 300 |
| 11:23 AM | $356.72 | Down $ -0.57 | $357.10 | $356.72 | 1,000 |
| 11:22 AM | $357.29 | Down $ -0.65 | $357.81 | $357.29 | 700 |
| 11:21 AM | $357.94 | Down $ -0.14 | $358.27 | $357.50 | 1,300 |
| 11:20 AM | $358.08 | Down $ -0.57 | $358.46 | $358.08 | 300 |
| 11:19 AM | $358.65 | Up $0.04 | $358.80 | $358.65 | 700 |
| 11:18 AM | $358.61 | Down $ -0.53 | $359.27 | $358.61 | 500 |
| 11:17 AM | $359.14 | Down $ -0.03 | $359.33 | $359.14 | 200 |
| 11:16 AM | $359.17 | Up $0.26 | $359.17 | $359.17 | 100 |
| 11:15 AM | $358.91 | Down $ -0.38 | $359.29 | $358.91 | 300 |
| 11:14 AM | $359.29 | Down $ -0.21 | $359.29 | $359.29 | 100 |
| 11:13 AM | $359.50 | Down $ -0.25 | $359.50 | $359.50 | 200 |
| 11:12 AM | $359.75 | Up $0.18 | $359.75 | $359.37 | 400 |
| 11:11 AM | $359.57 | Up $0.57 | $359.57 | $359.19 | 200 |
| 11:10 AM | $359.00 | Up $0.20 | $359.00 | $358.61 | 600 |
| 11:09 AM | $358.80 | Down $ -0.03 | $358.89 | $358.51 | 400 |
| 11:08 AM | $358.83 | Up $0.46 | $358.83 | $358.70 | 400 |
| 11:07 AM | $358.37 | Down $ -0.19 | $358.39 | $358.37 | 200 |
| 11:06 AM | $358.56 | Up $0.19 | $358.56 | $358.56 | 100 |
| 11:05 AM | $358.37 | Down $ -0.38 | $358.93 | $358.37 | 400 |
| 11:04 AM | $358.75 | Up $0.38 | $358.75 | $358.55 | 500 |
| 11:03 AM | $358.37 | Up $0.02 | $358.68 | $357.92 | 600 |
| 11:02 AM | $358.35 | Down $ -0.56 | $358.86 | $358.35 | 500 |
| 11:01 AM | $358.91 | Up $0.16 | $358.91 | $358.91 | 100 |
| 11:00 AM | $358.75 | Down $ -0.50 | $359.06 | $358.31 | 2,000 |
| 10:59 AM | $359.25 | Down $ -0.17 | $359.25 | $359.25 | 100 |
| 10:57 AM | $359.42 | Up $0.01 | $359.42 | $359.22 | 500 |
| 10:57 AM | $359.42 | Up $0.00 | $359.42 | $359.22 | 0 |
| 10:56 AM | $359.41 | Down $ -0.16 | $359.60 | $359.41 | 300 |
| 10:55 AM | $359.57 | Up $1.03 | $359.57 | $359.25 | 300 |
| 10:53 AM | $358.54 | Down $ -0.19 | $358.54 | $358.54 | 100 |
| 10:53 AM | $358.54 | Up $0.00 | $358.54 | $358.54 | 0 |
| 10:52 AM | $358.73 | Up $0.22 | $358.73 | $358.16 | 700 |
| 10:51 AM | $358.51 | Up $0.19 | $358.51 | $358.51 | 100 |
| 10:50 AM | $358.32 | Down $ -0.30 | $358.51 | $358.10 | 500 |
| 10:49 AM | $358.62 | Down $ -0.69 | $359.29 | $358.62 | 600 |
| 10:48 AM | $359.31 | Down $ -0.19 | $359.31 | $359.12 | 300 |
| 10:47 AM | $359.50 | Down $ -0.02 | $359.71 | $359.24 | 500 |
| 10:46 AM | $359.52 | Up $0.32 | $359.90 | $359.14 | 1,300 |
| 10:45 AM | $359.20 | Up $0.06 | $359.33 | $359.20 | 400 |
| 10:44 AM | $359.14 | Up $0.43 | $359.14 | $358.56 | 600 |
| 10:43 AM | $358.71 | Up $0.39 | $359.10 | $358.08 | 2,900 |
| 10:42 AM | $358.32 | Up $0.25 | $358.45 | $358.32 | 300 |
| 10:41 AM | $358.07 | Down $ -0.21 | $358.66 | $358.07 | 1,500 |
| 10:40 AM | $358.28 | Up $1.02 | $358.28 | $357.71 | 400 |
| 10:39 AM | $357.26 | Down $ -0.56 | $357.64 | $357.26 | 300 |
| 10:38 AM | $357.82 | Down $ -1.72 | $359.51 | $357.82 | 600 |
| 10:37 AM | $359.54 | Down $ -0.87 | $360.80 | $358.88 | 700 |
| 10:36 AM | $360.41 | Up $0.60 | $360.89 | $360.01 | 1,700 |
| 10:35 AM | $359.81 | Up $0.94 | $359.81 | $359.08 | 1,600 |
| 10:34 AM | $358.87 | Up $0.81 | $358.87 | $358.19 | 500 |
| 10:33 AM | $358.06 | Up $0.29 | $358.06 | $358.06 | 100 |
| 10:32 AM | $357.77 | Up $0.13 | $357.96 | $357.77 | 200 |
| 10:31 AM | $357.64 | Down $ -0.16 | $357.99 | $357.64 | 400 |
| 10:30 AM | $357.80 | Down $ -0.20 | $357.80 | $357.80 | 100 |
| 10:29 AM | $358.00 | Up $0.00 | $358.15 | $357.81 | 300 |
| 10:28 AM | $358.00 | Up $0.19 | $358.00 | $358.00 | 200 |
| 10:27 AM | $357.81 | Down $ -0.19 | $357.81 | $357.81 | 100 |
| 10:26 AM | $358.00 | Down $ -0.19 | $358.00 | $358.00 | 200 |
| 10:25 AM | $358.19 | Down $ -0.30 | $358.68 | $358.13 | 1,200 |
| 10:22 AM | $358.49 | Up $0.23 | $358.49 | $358.47 | 200 |
| 10:22 AM | $358.49 | Up $0.00 | $358.49 | $358.47 | 0 |
| 10:22 AM | $358.49 | Up $0.00 | $358.49 | $358.47 | 0 |
| 10:21 AM | $358.26 | Up $0.51 | $358.26 | $357.85 | 300 |
| 10:20 AM | $357.75 | Up $0.22 | $357.75 | $357.43 | 300 |
| 10:19 AM | $357.53 | Up $0.01 | $357.53 | $357.15 | 300 |
| 10:18 AM | $357.52 | Up $0.99 | $357.52 | $356.72 | 400 |
| 10:17 AM | $356.53 | Down $ -0.19 | $356.53 | $356.34 | 300 |
| 10:16 AM | $356.72 | Up $0.00 | $356.91 | $356.53 | 300 |
| 10:15 AM | $356.72 | Up $0.02 | $356.72 | $356.51 | 400 |
| 10:14 AM | $356.70 | Down $ -0.35 | $357.24 | $356.70 | 300 |
| 10:13 AM | $357.05 | Down $ -0.47 | $357.32 | $357.05 | 1,400 |
| 10:11 AM | $357.52 | Up $0.54 | $357.52 | $357.17 | 200 |
| 10:11 AM | $357.52 | Up $0.00 | $357.52 | $357.17 | 0 |
| 10:10 AM | $356.98 | Up $0.11 | $357.00 | $356.98 | 900 |
| 10:09 AM | $356.87 | Up $0.68 | $356.87 | $356.87 | 100 |
| 10:08 AM | $356.19 | Up $0.53 | $356.19 | $356.00 | 200 |
| 10:07 AM | $355.66 | Up $0.19 | $355.85 | $355.66 | 500 |
| 10:06 AM | $355.47 | Up $0.04 | $355.66 | $355.28 | 700 |
| 10:05 AM | $355.43 | Up $0.38 | $355.43 | $355.05 | 700 |
| 10:04 AM | $355.05 | Up $0.00 | $355.24 | $354.86 | 700 |
| 10:03 AM | $355.05 | Down $ -0.19 | $355.43 | $354.67 | 900 |
| 10:02 AM | $355.24 | Up $0.31 | $355.64 | $354.74 | 900 |
| 10:01 AM | $354.93 | Down $ -0.59 | $355.71 | $354.74 | 1,300 |
| 10:00 AM | $355.52 | Up $0.23 | $355.69 | $355.33 | 800 |
| 09:59 AM | $355.29 | Up $0.66 | $355.29 | $354.97 | 600 |
| 09:58 AM | $354.63 | Up $0.57 | $354.87 | $354.62 | 1,200 |
| 09:57 AM | $354.06 | Up $0.62 | $354.06 | $353.83 | 200 |
| 09:56 AM | $353.44 | Up $0.31 | $353.81 | $353.43 | 600 |
| 09:55 AM | $353.13 | Up $0.44 | $353.35 | $352.87 | 800 |
| 09:54 AM | $352.69 | Up $0.11 | $352.69 | $352.06 | 900 |
| 09:53 AM | $352.58 | Up $0.47 | $352.76 | $352.05 | 1,000 |
| 09:52 AM | $352.11 | Down $ -0.31 | $352.94 | $352.11 | 3,500 |
| 09:51 AM | $352.42 | Down $ -0.10 | $352.51 | $352.02 | 2,300 |
| 09:50 AM | $352.52 | Down $ -0.25 | $352.93 | $352.52 | 900 |
| 09:49 AM | $352.77 | Up $0.47 | $352.77 | $352.25 | 900 |
| 09:48 AM | $352.30 | Down $ -0.18 | $353.09 | $352.21 | 2,600 |
| 09:47 AM | $352.48 | Up $0.65 | $352.67 | $351.80 | 2,800 |
| 09:46 AM | $351.83 | Up $0.38 | $351.83 | $351.26 | 900 |
| 09:45 AM | $351.45 | Up $0.78 | $351.64 | $350.86 | 700 |
| 09:44 AM | $350.67 | Up $0.71 | $350.67 | $350.67 | 100 |
| 09:42 AM | $349.96 | Up $0.71 | $350.32 | $349.06 | 3,400 |
| 09:42 AM | $349.96 | Up $0.00 | $350.32 | $349.06 | 0 |
| 09:41 AM | $349.25 | Up $1.09 | $349.25 | $348.48 | 1,300 |
| 09:40 AM | $348.16 | Up $0.40 | $348.16 | $347.57 | 600 |
| 09:39 AM | $347.76 | Up $0.86 | $347.76 | $347.70 | 400 |
| 09:38 AM | $346.90 | Up $0.74 | $346.91 | $346.90 | 300 |
| 09:36 AM | $346.16 | Down $ -0.30 | $346.19 | $346.16 | 200 |
| 09:36 AM | $346.16 | Up $0.00 | $346.19 | $346.16 | 0 |
| 09:33 AM | $346.46 | Down $ -0.56 | $347.02 | $346.46 | 500 |
| 09:33 AM | $346.46 | Up $0.00 | $347.02 | $346.46 | 0 |
| 09:33 AM | $346.46 | Up $0.00 | $347.02 | $346.46 | 0 |
| 09:32 AM | $347.02 | Up $0.03 | $347.02 | $347.02 | 600 |
| 09:31 AM | $346.99 | Up $0.00 | $346.99 | $346.99 | 100 |
| 09:30 AM | $346.99 | Down $ -8.09 | $346.99 | $345.42 | 2,200 |
| Previous close | $355.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $359.02 | $358.32 | $361.73 | $357.46 | 180,700 |
| 01/04/2026 | $355.08 | $359.62 | $360.13 | $354.50 | 221,200 |
| 31/03/2026 | $344.45 | $338.01 | $345.02 | $338.01 | 325,800 |
| 30/03/2026 | $324.96 | $329.05 | $329.05 | $321.35 | 229,300 |
| 27/03/2026 | $324.25 | $324.53 | $324.86 | $320.86 | 397,700 |
| 26/03/2026 | $315.40 | $322.93 | $323.34 | $315.20 | 344,300 |
| 25/03/2026 | $323.25 | $323.88 | $324.43 | $320.97 | 224,300 |
| 24/03/2026 | $317.99 | $316.39 | $320.44 | $316.17 | 182,200 |
| 23/03/2026 | $311.11 | $310.91 | $316.05 | $309.84 | 274,200 |
| 20/03/2026 | $305.29 | $307.29 | $308.89 | $300.73 | 512,600 |
| 19/03/2026 | $316.95 | $313.80 | $317.69 | $311.83 | 279,800 |
| 18/03/2026 | $333.52 | $336.42 | $338.73 | $332.20 | 300,900 |
| 17/03/2026 | $349.18 | $350.04 | $351.18 | $346.88 | 206,100 |
| 16/03/2026 | $347.56 | $346.00 | $349.93 | $343.58 | 148,200 |
| 13/03/2026 | $345.49 | $346.05 | $349.34 | $343.92 | 207,700 |
| 12/03/2026 | $358.81 | $359.95 | $361.60 | $357.03 | 262,800 |
| 11/03/2026 | $360.48 | $356.83 | $360.92 | $355.41 | 241,000 |
| 10/03/2026 | $356.88 | $362.67 | $362.83 | $355.83 | 206,400 |
| 09/03/2026 | $357.39 | $347.70 | $359.16 | $347.14 | 364,500 |
| 06/03/2026 | $352.86 | $351.26 | $356.13 | $349.88 | 381,400 |
| 05/03/2026 | $348.74 | $345.87 | $349.05 | $339.13 | 346,000 |
| 04/03/2026 | $357.63 | $360.45 | $361.75 | $354.23 | 334,500 |
| 03/03/2026 | $358.28 | $353.29 | $360.19 | $352.94 | 250,400 |
| 02/03/2026 | $379.70 | $372.68 | $379.86 | $369.66 | 224,100 |
| 27/02/2026 | $381.24 | $386.55 | $386.67 | $380.37 | 616,800 |
| 26/02/2026 | $383.74 | $377.89 | $384.80 | $377.35 | 205,700 |
| 25/02/2026 | $376.46 | $377.34 | $380.35 | $376.09 | 241,100 |
| 24/02/2026 | $374.47 | $368.90 | $377.41 | $368.66 | 216,000 |
| 23/02/2026 | $371.16 | $362.08 | $371.64 | $360.78 | 297,000 |
| 20/02/2026 | $356.43 | $349.69 | $357.42 | $349.37 | 304,100 |
Graphs are not available, please refer to the detailed table