Find a quote
FRANCO-NEVADA CORPORATION
303.12 Up 1.39 (0.46 %)
Delayed : 2026/07/24 17:40:00
- Previous close $301.73
- Opening $303.19
- Today High $304.57
- Today Low $299.88
- Price Bid $300.00
- Price Ask $300.00
- 52 Weeks High $388.22
- 52 Weeks Low $217.43
- Size Bid 9
- Size Ask 1
- Volume 383,520
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $303.12 | Up $0.00 | $303.12 | $303.12 | 71,600 |
| 03:59 PM | $303.12 | Down $ -0.45 | $304.49 | $302.84 | 42,200 |
| 03:58 PM | $303.57 | Up $0.15 | $303.65 | $303.10 | 13,700 |
| 03:57 PM | $303.42 | Down $ -0.40 | $303.76 | $303.27 | 7,100 |
| 03:56 PM | $303.82 | Down $ -0.20 | $304.03 | $303.61 | 8,600 |
| 03:55 PM | $304.02 | Up $0.35 | $304.03 | $303.59 | 5,200 |
| 03:54 PM | $303.67 | Down $ -0.32 | $303.85 | $303.53 | 2,500 |
| 03:53 PM | $303.99 | Up $0.42 | $304.01 | $303.55 | 3,900 |
| 03:52 PM | $303.57 | Up $0.07 | $303.57 | $303.36 | 1,400 |
| 03:51 PM | $303.50 | Up $0.00 | $303.51 | $303.34 | 3,100 |
| 03:50 PM | $303.50 | Up $0.01 | $303.90 | $303.32 | 2,800 |
| 03:49 PM | $303.49 | Up $0.17 | $303.49 | $303.03 | 2,200 |
| 03:48 PM | $303.32 | Up $0.28 | $303.36 | $302.97 | 2,600 |
| 03:47 PM | $303.04 | Up $0.12 | $303.05 | $302.92 | 500 |
| 03:46 PM | $302.92 | Up $0.04 | $303.06 | $302.78 | 1,800 |
| 03:45 PM | $302.88 | Up $0.33 | $302.88 | $302.46 | 2,200 |
| 03:44 PM | $302.55 | Up $0.20 | $302.55 | $302.43 | 1,900 |
| 03:43 PM | $302.35 | Down $ -0.12 | $302.54 | $302.35 | 2,400 |
| 03:42 PM | $302.47 | Up $0.15 | $302.53 | $302.39 | 2,600 |
| 03:41 PM | $302.32 | Down $ -0.02 | $302.35 | $302.24 | 1,700 |
| 03:40 PM | $302.34 | Up $0.00 | $302.34 | $302.05 | 500 |
| 03:39 PM | $302.34 | Down $ -0.15 | $302.40 | $302.06 | 600 |
| 03:38 PM | $302.49 | Up $0.26 | $302.49 | $302.21 | 1,700 |
| 03:37 PM | $302.23 | Down $ -0.25 | $302.37 | $302.23 | 300 |
| 03:36 PM | $302.48 | Up $0.21 | $302.48 | $302.26 | 1,900 |
| 03:35 PM | $302.28 | Up $0.10 | $302.54 | $302.28 | 1,900 |
| 03:34 PM | $302.17 | Up $0.20 | $302.17 | $302.13 | 400 |
| 03:33 PM | $301.97 | Up $0.41 | $301.97 | $301.68 | 800 |
| 03:32 PM | $301.56 | Up $0.10 | $301.56 | $301.56 | 100 |
| 03:31 PM | $301.46 | Down $ -0.15 | $301.61 | $301.46 | 300 |
| 03:30 PM | $301.61 | Up $0.21 | $301.61 | $301.37 | 1,300 |
| 03:29 PM | $301.40 | Up $0.09 | $301.40 | $301.31 | 700 |
| 03:28 PM | $301.31 | Up $0.14 | $301.31 | $301.31 | 100 |
| 03:27 PM | $301.17 | Down $ -0.06 | $301.17 | $301.17 | 200 |
| 03:26 PM | $301.23 | Down $ -0.02 | $301.23 | $301.08 | 200 |
| 03:25 PM | $301.25 | Down $ -0.24 | $301.33 | $301.14 | 900 |
| 03:24 PM | $301.49 | Up $0.00 | $301.50 | $301.49 | 1,000 |
| 03:23 PM | $301.48 | Up $0.08 | $301.65 | $301.48 | 1,300 |
| 03:22 PM | $301.40 | Down $ -0.01 | $301.61 | $301.40 | 1,100 |
| 03:21 PM | $301.41 | Up $0.23 | $301.41 | $301.31 | 200 |
| 03:20 PM | $301.18 | Down $ -0.21 | $301.32 | $301.18 | 300 |
| 03:19 PM | $301.39 | Down $ -0.10 | $301.39 | $301.39 | 100 |
| 03:18 PM | $301.49 | Up $0.32 | $301.49 | $301.18 | 700 |
| 03:17 PM | $301.16 | Up $0.34 | $301.16 | $300.84 | 1,600 |
| 03:16 PM | $300.82 | Up $0.13 | $300.82 | $300.67 | 400 |
| 03:15 PM | $300.69 | Down $ -0.38 | $300.74 | $300.69 | 300 |
| 03:14 PM | $301.07 | Down $ -0.29 | $301.24 | $301.07 | 300 |
| 03:13 PM | $301.36 | Down $ -0.26 | $301.36 | $301.33 | 400 |
| 03:12 PM | $301.62 | Up $0.29 | $301.62 | $301.54 | 200 |
| 03:11 PM | $301.33 | Down $ -0.22 | $301.41 | $301.33 | 600 |
| 03:10 PM | $301.55 | Up $0.25 | $301.55 | $301.33 | 900 |
| 03:09 PM | $301.30 | Up $0.06 | $301.30 | $301.30 | 200 |
| 03:08 PM | $301.24 | Up $0.00 | $301.24 | $301.18 | 400 |
| 03:07 PM | $301.24 | Up $0.26 | $301.24 | $300.88 | 800 |
| 03:05 PM | $300.98 | Down $ -0.06 | $300.98 | $300.98 | 100 |
| 03:05 PM | $300.98 | Up $0.00 | $300.98 | $300.98 | 0 |
| 03:04 PM | $301.04 | Up $0.17 | $301.29 | $301.04 | 1,200 |
| 03:03 PM | $300.87 | Down $ -0.13 | $300.87 | $300.87 | 200 |
| 03:02 PM | $301.00 | Down $ -0.07 | $301.00 | $301.00 | 200 |
| 03:01 PM | $301.07 | Down $ -0.19 | $301.07 | $301.07 | 100 |
| 03:00 PM | $301.26 | Down $ -0.02 | $301.26 | $301.26 | 100 |
| 02:59 PM | $301.28 | Up $0.00 | $301.29 | $301.27 | 600 |
| 02:57 PM | $301.28 | Down $ -0.15 | $301.28 | $301.28 | 100 |
| 02:57 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 02:55 PM | $301.43 | Down $ -0.16 | $301.43 | $301.43 | 100 |
| 02:55 PM | $301.43 | Up $0.00 | $301.43 | $301.43 | 0 |
| 02:53 PM | $301.59 | Up $0.13 | $301.59 | $301.50 | 300 |
| 02:53 PM | $301.59 | Up $0.00 | $301.59 | $301.50 | 0 |
| 02:51 PM | $301.46 | Up $0.31 | $301.46 | $301.29 | 700 |
| 02:51 PM | $301.46 | Up $0.00 | $301.46 | $301.29 | 0 |
| 02:50 PM | $301.15 | Down $ -0.20 | $301.15 | $301.15 | 100 |
| 02:49 PM | $301.35 | Down $ -0.67 | $301.72 | $301.35 | 500 |
| 02:47 PM | $302.02 | Up $0.44 | $302.02 | $301.65 | 900 |
| 02:47 PM | $302.02 | Up $0.00 | $302.02 | $301.65 | 0 |
| 02:46 PM | $301.58 | Up $0.05 | $301.61 | $301.56 | 500 |
| 02:45 PM | $301.53 | Down $ -0.09 | $301.53 | $301.44 | 400 |
| 02:43 PM | $301.62 | Up $0.04 | $301.62 | $301.62 | 300 |
| 02:43 PM | $301.62 | Up $0.00 | $301.62 | $301.62 | 0 |
| 02:42 PM | $301.58 | Down $ -0.26 | $301.58 | $301.58 | 200 |
| 02:40 PM | $301.84 | Down $ -0.45 | $302.10 | $301.84 | 1,900 |
| 02:40 PM | $301.84 | Up $0.00 | $302.10 | $301.84 | 0 |
| 02:39 PM | $302.29 | Up $0.07 | $302.29 | $302.25 | 500 |
| 02:37 PM | $302.22 | Down $ -0.03 | $302.41 | $302.09 | 600 |
| 02:37 PM | $302.22 | Up $0.00 | $302.41 | $302.09 | 0 |
| 02:36 PM | $302.25 | Up $0.05 | $302.25 | $302.21 | 400 |
| 02:35 PM | $302.20 | Down $ -0.31 | $302.20 | $302.20 | 200 |
| 02:32 PM | $302.51 | Up $0.00 | $302.51 | $302.51 | 100 |
| 02:32 PM | $302.51 | Up $0.00 | $302.51 | $302.51 | 0 |
| 02:32 PM | $302.51 | Up $0.00 | $302.51 | $302.51 | 0 |
| 02:31 PM | $302.51 | Down $ -0.37 | $302.62 | $302.51 | 800 |
| 02:29 PM | $302.88 | Up $0.18 | $302.88 | $302.63 | 700 |
| 02:29 PM | $302.88 | Up $0.00 | $302.88 | $302.63 | 0 |
| 02:28 PM | $302.70 | Down $ -0.02 | $302.70 | $302.70 | 100 |
| 02:27 PM | $302.72 | Down $ -0.10 | $302.90 | $302.70 | 700 |
| 02:26 PM | $302.82 | Down $ -0.06 | $302.82 | $302.73 | 400 |
| 02:25 PM | $302.88 | Up $0.13 | $302.88 | $302.68 | 1,500 |
| 02:24 PM | $302.75 | Down $ -0.15 | $302.75 | $302.75 | 100 |
| 02:23 PM | $302.90 | Up $0.14 | $302.90 | $302.89 | 500 |
| 02:20 PM | $302.76 | Up $0.01 | $302.76 | $302.75 | 600 |
| 02:20 PM | $302.76 | Up $0.00 | $302.76 | $302.75 | 0 |
| 02:20 PM | $302.76 | Up $0.00 | $302.76 | $302.75 | 0 |
| 02:19 PM | $302.75 | Up $0.06 | $302.75 | $302.74 | 400 |
| 02:18 PM | $302.69 | Up $0.08 | $302.69 | $302.56 | 700 |
| 02:17 PM | $302.61 | Down $ -0.02 | $302.61 | $302.60 | 300 |
| 02:16 PM | $302.63 | Up $0.20 | $302.63 | $302.62 | 300 |
| 02:15 PM | $302.43 | Down $ -0.18 | $302.44 | $302.43 | 200 |
| 02:14 PM | $302.61 | Down $ -0.34 | $302.61 | $302.61 | 100 |
| 02:13 PM | $302.95 | Down $ -0.07 | $303.13 | $302.79 | 700 |
| 02:12 PM | $303.02 | Down $ -0.13 | $303.17 | $303.02 | 500 |
| 02:10 PM | $303.15 | Down $ -0.22 | $303.40 | $303.15 | 400 |
| 02:10 PM | $303.15 | Up $0.00 | $303.40 | $303.15 | 0 |
| 02:06 PM | $303.37 | Down $ -0.13 | $303.53 | $303.26 | 1,100 |
| 02:06 PM | $303.37 | Up $0.00 | $303.53 | $303.26 | 0 |
| 02:06 PM | $303.37 | Up $0.00 | $303.53 | $303.26 | 0 |
| 02:06 PM | $303.37 | Up $0.00 | $303.53 | $303.26 | 0 |
| 02:05 PM | $303.50 | Up $0.05 | $303.50 | $303.46 | 300 |
| 02:04 PM | $303.45 | Up $0.01 | $303.45 | $303.14 | 500 |
| 02:03 PM | $303.44 | Up $0.23 | $303.44 | $303.32 | 1,000 |
| 02:02 PM | $303.21 | Up $0.21 | $303.21 | $303.16 | 500 |
| 02:01 PM | $303.00 | Down $ -0.04 | $303.03 | $303.00 | 300 |
| 02:00 PM | $303.04 | Down $ -0.05 | $303.04 | $303.04 | 200 |
| 01:59 PM | $303.09 | Down $ -0.06 | $303.09 | $303.09 | 100 |
| 01:58 PM | $303.15 | Down $ -0.16 | $303.28 | $303.15 | 300 |
| 01:56 PM | $303.31 | Up $0.22 | $303.31 | $303.19 | 300 |
| 01:56 PM | $303.31 | Up $0.00 | $303.31 | $303.19 | 0 |
| 01:55 PM | $303.09 | Up $0.05 | $303.09 | $303.09 | 100 |
| 01:53 PM | $303.04 | Up $0.09 | $303.04 | $302.98 | 400 |
| 01:53 PM | $303.04 | Up $0.00 | $303.04 | $302.98 | 0 |
| 01:51 PM | $302.95 | Down $ -0.06 | $302.95 | $302.95 | 100 |
| 01:51 PM | $302.95 | Up $0.00 | $302.95 | $302.95 | 0 |
| 01:49 PM | $303.01 | Down $ -0.01 | $303.03 | $303.01 | 300 |
| 01:49 PM | $303.01 | Up $0.00 | $303.03 | $303.01 | 0 |
| 01:48 PM | $303.02 | Down $ -0.05 | $303.19 | $303.02 | 200 |
| 01:47 PM | $303.07 | Up $0.02 | $303.20 | $303.03 | 700 |
| 01:46 PM | $303.04 | Up $0.05 | $303.06 | $303.02 | 300 |
| 01:45 PM | $302.99 | Up $0.04 | $303.01 | $302.99 | 400 |
| 01:44 PM | $302.95 | Down $ -0.20 | $303.04 | $302.95 | 400 |
| 01:43 PM | $303.15 | Up $0.22 | $303.15 | $303.15 | 200 |
| 01:41 PM | $302.93 | Down $ -0.21 | $302.99 | $302.93 | 200 |
| 01:41 PM | $302.93 | Up $0.00 | $302.99 | $302.93 | 0 |
| 01:40 PM | $303.15 | Down $ -0.23 | $303.34 | $303.05 | 600 |
| 01:39 PM | $303.37 | Up $0.00 | $303.37 | $303.12 | 1,300 |
| 01:38 PM | $303.37 | Up $0.18 | $303.53 | $303.36 | 1,500 |
| 01:37 PM | $303.19 | Down $ -0.31 | $303.19 | $303.19 | 100 |
| 01:35 PM | $303.50 | Up $0.13 | $303.50 | $303.19 | 400 |
| 01:35 PM | $303.50 | Up $0.00 | $303.50 | $303.19 | 0 |
| 01:34 PM | $303.37 | Up $0.17 | $303.37 | $303.37 | 100 |
| 01:33 PM | $303.21 | Down $ -0.17 | $303.36 | $303.06 | 400 |
| 01:32 PM | $303.37 | Up $0.18 | $303.37 | $303.05 | 2,500 |
| 01:31 PM | $303.19 | Down $ -0.02 | $303.19 | $302.90 | 300 |
| 01:29 PM | $303.21 | Up $0.29 | $303.21 | $303.07 | 400 |
| 01:29 PM | $303.21 | Up $0.00 | $303.21 | $303.07 | 0 |
| 01:28 PM | $302.92 | Down $ -0.19 | $302.92 | $302.81 | 300 |
| 01:27 PM | $303.11 | Up $0.03 | $303.11 | $302.96 | 300 |
| 01:23 PM | $303.08 | Up $0.27 | $303.08 | $303.08 | 100 |
| 01:23 PM | $303.08 | Up $0.00 | $303.08 | $303.08 | 0 |
| 01:23 PM | $303.08 | Up $0.00 | $303.08 | $303.08 | 0 |
| 01:23 PM | $303.08 | Up $0.00 | $303.08 | $303.08 | 0 |
| 01:22 PM | $302.81 | Down $ -0.02 | $302.81 | $302.81 | 100 |
| 01:21 PM | $302.83 | Down $ -0.14 | $302.83 | $302.83 | 100 |
| 01:20 PM | $302.97 | Up $0.23 | $302.97 | $302.97 | 100 |
| 01:19 PM | $302.74 | Down $ -0.16 | $302.74 | $302.74 | 100 |
| 01:18 PM | $302.90 | Up $0.20 | $302.90 | $302.70 | 600 |
| 01:17 PM | $302.70 | Up $0.28 | $302.70 | $302.45 | 600 |
| 01:16 PM | $302.42 | Up $0.25 | $302.42 | $302.42 | 100 |
| 01:15 PM | $302.17 | Down $ -0.32 | $302.17 | $302.17 | 100 |
| 01:13 PM | $302.49 | Up $0.24 | $302.49 | $302.32 | 200 |
| 01:13 PM | $302.49 | Up $0.00 | $302.49 | $302.32 | 0 |
| 01:12 PM | $302.25 | Up $0.28 | $302.25 | $302.09 | 300 |
| 01:11 PM | $301.97 | Down $ -0.27 | $301.99 | $301.97 | 200 |
| 01:09 PM | $302.24 | Up $0.29 | $302.24 | $301.85 | 1,100 |
| 01:09 PM | $302.24 | Up $0.00 | $302.24 | $301.85 | 0 |
| 01:08 PM | $301.96 | Down $ -0.04 | $301.96 | $301.96 | 200 |
| 01:07 PM | $301.99 | Up $0.30 | $301.99 | $301.55 | 900 |
| 01:06 PM | $301.70 | Down $ -0.06 | $301.74 | $301.70 | 300 |
| 01:05 PM | $301.76 | Down $ -0.26 | $301.83 | $301.76 | 200 |
| 01:02 PM | $302.02 | Up $0.33 | $302.02 | $301.86 | 200 |
| 01:02 PM | $302.02 | Up $0.00 | $302.02 | $301.86 | 0 |
| 01:02 PM | $302.02 | Up $0.00 | $302.02 | $301.86 | 0 |
| 01:01 PM | $301.69 | Down $ -0.29 | $301.86 | $301.69 | 200 |
| 12:59 PM | $301.98 | Up $0.14 | $301.98 | $301.91 | 300 |
| 12:59 PM | $301.98 | Up $0.00 | $301.98 | $301.91 | 0 |
| 12:58 PM | $301.84 | Up $0.20 | $301.84 | $301.84 | 100 |
| 12:57 PM | $301.64 | Down $ -0.06 | $301.64 | $301.64 | 100 |
| 12:56 PM | $301.70 | Up $0.15 | $301.73 | $301.70 | 600 |
| 12:55 PM | $301.55 | Down $ -0.12 | $301.59 | $301.49 | 600 |
| 12:53 PM | $301.66 | Down $ -0.04 | $301.67 | $301.66 | 200 |
| 12:53 PM | $301.66 | Up $0.00 | $301.67 | $301.66 | 0 |
| 12:52 PM | $301.70 | Down $ -0.09 | $301.70 | $301.70 | 100 |
| 12:49 PM | $301.79 | Down $ -0.11 | $301.79 | $301.79 | 100 |
| 12:49 PM | $301.79 | Up $0.00 | $301.79 | $301.79 | 0 |
| 12:49 PM | $301.79 | Up $0.00 | $301.79 | $301.79 | 0 |
| 12:48 PM | $301.90 | Down $ -0.09 | $301.90 | $301.90 | 100 |
| 12:46 PM | $301.99 | Up $0.00 | $302.18 | $301.99 | 200 |
| 12:46 PM | $301.99 | Up $0.00 | $302.18 | $301.99 | 0 |
| 12:45 PM | $301.99 | Up $0.15 | $301.99 | $301.85 | 900 |
| 12:43 PM | $301.84 | Up $0.29 | $301.84 | $301.84 | 100 |
| 12:43 PM | $301.84 | Up $0.00 | $301.84 | $301.84 | 0 |
| 12:42 PM | $301.55 | Down $ -0.14 | $301.55 | $301.55 | 100 |
| 12:41 PM | $301.69 | Up $0.28 | $301.69 | $301.68 | 200 |
| 12:40 PM | $301.41 | Down $ -0.18 | $301.75 | $301.41 | 500 |
| 12:39 PM | $301.59 | Up $0.04 | $301.59 | $301.38 | 400 |
| 12:38 PM | $301.55 | Down $ -0.22 | $301.91 | $301.55 | 700 |
| 12:37 PM | $301.77 | Down $ -0.16 | $301.93 | $301.77 | 800 |
| 12:36 PM | $301.93 | Down $ -0.13 | $301.95 | $301.92 | 700 |
| 12:35 PM | $302.06 | Down $ -0.06 | $302.24 | $302.06 | 1,000 |
| 12:34 PM | $302.12 | Up $0.30 | $302.12 | $302.12 | 100 |
| 12:31 PM | $301.82 | Up $0.01 | $301.82 | $301.82 | 100 |
| 12:31 PM | $301.82 | Up $0.00 | $301.82 | $301.82 | 0 |
| 12:31 PM | $301.82 | Up $0.00 | $301.82 | $301.82 | 0 |
| 12:30 PM | $301.81 | Down $ -0.41 | $301.91 | $301.81 | 200 |
| 12:29 PM | $302.22 | Down $ -0.24 | $302.53 | $302.22 | 300 |
| 12:28 PM | $302.46 | Down $ -0.39 | $302.66 | $302.46 | 300 |
| 12:26 PM | $302.85 | Up $0.21 | $302.85 | $302.82 | 200 |
| 12:26 PM | $302.85 | Up $0.00 | $302.85 | $302.82 | 0 |
| 12:24 PM | $302.64 | Up $0.11 | $302.64 | $302.64 | 100 |
| 12:24 PM | $302.64 | Up $0.00 | $302.64 | $302.64 | 0 |
| 12:23 PM | $302.53 | Up $0.29 | $302.53 | $302.53 | 100 |
| 12:21 PM | $302.24 | Down $ -0.31 | $302.62 | $302.24 | 500 |
| 12:21 PM | $302.24 | Up $0.00 | $302.62 | $302.24 | 0 |
| 12:20 PM | $302.55 | Up $0.23 | $302.55 | $302.41 | 200 |
| 12:18 PM | $302.32 | Up $0.00 | $302.32 | $302.32 | 100 |
| 12:18 PM | $302.32 | Up $0.00 | $302.32 | $302.32 | 0 |
| 12:17 PM | $302.32 | Down $ -0.15 | $302.32 | $302.32 | 100 |
| 12:16 PM | $302.47 | Down $ -0.24 | $302.47 | $302.47 | 100 |
| 12:15 PM | $302.71 | Up $0.24 | $302.71 | $302.47 | 800 |
| 12:14 PM | $302.47 | Down $ -0.17 | $302.47 | $302.47 | 100 |
| 12:13 PM | $302.64 | Down $ -0.31 | $302.82 | $302.64 | 300 |
| 12:11 PM | $302.95 | Down $ -0.24 | $303.09 | $302.95 | 200 |
| 12:11 PM | $302.95 | Up $0.00 | $303.09 | $302.95 | 0 |
| 12:10 PM | $303.19 | Down $ -0.06 | $303.19 | $303.07 | 700 |
| 12:09 PM | $303.25 | Up $0.38 | $303.25 | $303.14 | 300 |
| 12:06 PM | $302.87 | Down $ -0.17 | $302.87 | $302.87 | 100 |
| 12:06 PM | $302.87 | Up $0.00 | $302.87 | $302.87 | 0 |
| 12:06 PM | $302.87 | Up $0.00 | $302.87 | $302.87 | 0 |
| 12:05 PM | $303.04 | Down $ -0.12 | $303.07 | $303.04 | 200 |
| 12:04 PM | $303.16 | Up $0.35 | $303.16 | $303.01 | 200 |
| 12:03 PM | $302.81 | Up $0.16 | $302.81 | $302.81 | 100 |
| 12:02 PM | $302.65 | Up $0.33 | $302.65 | $302.54 | 500 |
| 12:01 PM | $302.32 | Down $ -0.18 | $302.48 | $302.30 | 600 |
| 12:00 PM | $302.50 | Down $ -0.15 | $302.66 | $302.50 | 300 |
| 11:59 AM | $302.65 | Up $0.06 | $302.65 | $302.65 | 200 |
| 11:57 AM | $302.59 | Up $0.00 | $302.59 | $302.59 | 100 |
| 11:57 AM | $302.59 | Up $0.00 | $302.59 | $302.59 | 0 |
| 11:56 AM | $302.59 | Down $ -0.21 | $302.63 | $302.59 | 200 |
| 11:55 AM | $302.80 | Down $ -0.15 | $303.06 | $302.80 | 300 |
| 11:53 AM | $302.95 | Up $0.07 | $302.95 | $302.91 | 300 |
| 11:53 AM | $302.95 | Up $0.00 | $302.95 | $302.91 | 0 |
| 11:52 AM | $302.88 | Up $0.12 | $302.93 | $302.88 | 300 |
| 11:49 AM | $302.76 | Down $ -0.28 | $302.76 | $302.66 | 400 |
| 11:49 AM | $302.76 | Up $0.00 | $302.76 | $302.66 | 0 |
| 11:49 AM | $302.76 | Up $0.00 | $302.76 | $302.66 | 0 |
| 11:48 AM | $303.04 | Up $0.10 | $303.04 | $303.04 | 200 |
| 11:47 AM | $302.94 | Down $ -0.16 | $303.12 | $302.94 | 400 |
| 11:46 AM | $303.10 | Down $ -0.13 | $303.10 | $302.91 | 300 |
| 11:45 AM | $303.23 | Up $0.28 | $303.23 | $303.04 | 500 |
| 11:44 AM | $302.95 | Up $0.11 | $303.16 | $302.95 | 500 |
| 11:43 AM | $302.84 | Down $ -0.34 | $303.01 | $302.84 | 200 |
| 11:42 AM | $303.18 | Down $ -0.53 | $303.56 | $303.18 | 400 |
| 11:41 AM | $303.72 | Down $ -0.14 | $303.77 | $303.43 | 1,700 |
| 11:40 AM | $303.85 | Up $0.69 | $303.85 | $303.32 | 800 |
| 11:39 AM | $303.16 | Down $ -0.30 | $303.18 | $303.14 | 800 |
| 11:38 AM | $303.46 | Up $0.47 | $303.47 | $303.16 | 700 |
| 11:37 AM | $302.99 | Up $0.51 | $302.99 | $302.34 | 900 |
| 11:36 AM | $302.48 | Up $0.08 | $302.48 | $302.22 | 700 |
| 11:35 AM | $302.40 | Down $ -0.17 | $302.42 | $302.40 | 200 |
| 11:34 AM | $302.57 | Down $ -0.34 | $302.74 | $302.57 | 200 |
| 11:33 AM | $302.91 | Down $ -0.17 | $302.91 | $302.91 | 100 |
| 11:32 AM | $303.08 | Down $ -0.18 | $303.26 | $303.08 | 400 |
| 11:31 AM | $303.26 | Down $ -0.25 | $303.66 | $303.26 | 400 |
| 11:30 AM | $303.51 | Up $0.17 | $303.52 | $303.32 | 300 |
| 11:29 AM | $303.34 | Up $0.08 | $303.50 | $303.34 | 300 |
| 11:28 AM | $303.26 | Up $0.26 | $303.54 | $303.00 | 2,300 |
| 11:27 AM | $303.00 | Up $0.11 | $303.00 | $302.67 | 400 |
| 11:26 AM | $302.89 | Down $ -0.47 | $303.20 | $302.80 | 1,100 |
| 11:25 AM | $303.36 | Up $0.17 | $303.36 | $303.36 | 100 |
| 11:24 AM | $303.19 | Up $0.14 | $303.19 | $303.04 | 400 |
| 11:23 AM | $303.05 | Down $ -0.42 | $303.30 | $303.05 | 300 |
| 11:22 AM | $303.47 | Down $ -0.65 | $303.96 | $303.47 | 900 |
| 11:21 AM | $304.12 | Up $0.09 | $304.12 | $303.97 | 400 |
| 11:20 AM | $304.03 | Up $0.55 | $304.34 | $303.64 | 5,500 |
| 11:19 AM | $303.48 | Down $ -0.30 | $304.05 | $303.46 | 5,700 |
| 11:18 AM | $303.78 | Down $ -0.03 | $304.15 | $303.64 | 1,900 |
| 11:17 AM | $303.81 | Up $0.07 | $304.13 | $303.81 | 400 |
| 11:16 AM | $303.74 | Down $ -0.83 | $304.41 | $303.74 | 600 |
| 11:15 AM | $304.57 | Up $1.10 | $304.57 | $303.07 | 1,200 |
| 11:14 AM | $303.47 | Up $1.07 | $303.47 | $302.45 | 1,500 |
| 11:13 AM | $302.40 | Up $0.20 | $302.40 | $302.35 | 300 |
| 11:12 AM | $302.20 | Down $ -0.11 | $302.69 | $302.20 | 700 |
| 11:11 AM | $302.31 | Down $ -0.30 | $303.28 | $302.31 | 1,400 |
| 11:10 AM | $302.61 | Up $1.71 | $302.62 | $301.05 | 2,100 |
| 11:09 AM | $300.90 | Down $ -0.34 | $301.08 | $300.90 | 400 |
| 11:08 AM | $301.24 | Up $0.38 | $301.24 | $301.03 | 400 |
| 11:07 AM | $300.86 | Up $0.16 | $300.86 | $300.53 | 500 |
| 11:05 AM | $300.70 | Down $ -0.30 | $300.85 | $300.70 | 300 |
| 11:05 AM | $300.70 | Up $0.00 | $300.85 | $300.70 | 0 |
| 11:04 AM | $301.00 | Down $ -0.47 | $301.30 | $300.90 | 700 |
| 11:02 AM | $301.47 | Up $0.20 | $301.63 | $301.44 | 500 |
| 11:02 AM | $301.47 | Up $0.00 | $301.63 | $301.44 | 0 |
| 11:00 AM | $301.27 | Down $ -0.33 | $301.36 | $301.10 | 700 |
| 11:00 AM | $301.27 | Up $0.00 | $301.36 | $301.10 | 0 |
| 10:59 AM | $301.60 | Down $ -0.14 | $301.90 | $301.60 | 300 |
| 10:58 AM | $301.74 | Down $ -0.36 | $301.91 | $301.74 | 200 |
| 10:57 AM | $302.10 | Down $ -0.06 | $302.28 | $302.10 | 500 |
| 10:56 AM | $302.16 | Up $0.37 | $302.16 | $301.80 | 1,700 |
| 10:55 AM | $301.79 | Up $0.24 | $301.79 | $301.79 | 100 |
| 10:54 AM | $301.55 | Up $0.06 | $301.63 | $301.42 | 800 |
| 10:53 AM | $301.49 | Down $ -0.10 | $301.49 | $301.49 | 100 |
| 10:52 AM | $301.59 | Down $ -0.41 | $301.74 | $301.59 | 200 |
| 10:50 AM | $302.00 | Up $0.47 | $302.00 | $301.74 | 800 |
| 10:50 AM | $302.00 | Up $0.00 | $302.00 | $301.74 | 0 |
| 10:49 AM | $301.53 | Up $0.02 | $301.53 | $301.53 | 200 |
| 10:47 AM | $301.51 | Down $ -0.16 | $301.67 | $301.24 | 1,000 |
| 10:47 AM | $301.51 | Up $0.00 | $301.67 | $301.24 | 0 |
| 10:46 AM | $301.67 | Down $ -0.08 | $301.87 | $301.32 | 1,900 |
| 10:45 AM | $301.75 | Down $ -0.37 | $302.13 | $301.69 | 1,300 |
| 10:44 AM | $302.12 | Up $0.16 | $302.12 | $302.12 | 400 |
| 10:43 AM | $301.96 | Down $ -0.05 | $301.96 | $301.79 | 1,800 |
| 10:42 AM | $302.01 | Up $0.02 | $302.21 | $302.01 | 600 |
| 10:41 AM | $301.99 | Down $ -0.17 | $301.99 | $301.83 | 500 |
| 10:40 AM | $302.16 | Up $0.16 | $302.16 | $301.84 | 400 |
| 10:39 AM | $302.00 | Down $ -0.61 | $302.59 | $302.00 | 1,200 |
| 10:38 AM | $302.61 | Down $ -0.26 | $302.61 | $302.61 | 100 |
| 10:37 AM | $302.87 | Down $ -0.13 | $302.87 | $302.54 | 400 |
| 10:36 AM | $303.00 | Down $ -0.54 | $303.35 | $302.79 | 1,100 |
| 10:35 AM | $303.54 | Up $0.00 | $303.54 | $303.37 | 300 |
| 10:34 AM | $303.54 | Down $ -0.19 | $303.72 | $303.54 | 600 |
| 10:33 AM | $303.73 | Up $0.53 | $303.73 | $303.30 | 1,700 |
| 10:32 AM | $303.20 | Up $0.16 | $303.20 | $303.20 | 200 |
| 10:31 AM | $303.04 | Down $ -0.17 | $303.04 | $303.04 | 100 |
| 10:30 AM | $303.21 | Down $ -0.50 | $303.56 | $303.21 | 500 |
| 10:29 AM | $303.71 | Up $0.43 | $303.78 | $303.12 | 500 |
| 10:28 AM | $303.28 | Up $0.00 | $303.45 | $303.12 | 300 |
| 10:27 AM | $303.28 | Down $ -0.24 | $303.39 | $302.96 | 1,000 |
| 10:26 AM | $303.52 | Up $0.63 | $303.56 | $303.05 | 700 |
| 10:25 AM | $302.89 | Down $ -0.01 | $302.89 | $302.60 | 600 |
| 10:24 AM | $302.90 | Up $0.26 | $303.14 | $302.81 | 600 |
| 10:22 AM | $302.64 | Up $0.15 | $302.80 | $302.64 | 400 |
| 10:22 AM | $302.64 | Up $0.00 | $302.80 | $302.64 | 0 |
| 10:21 AM | $302.49 | Up $0.54 | $302.49 | $301.92 | 700 |
| 10:20 AM | $301.95 | Up $0.02 | $301.96 | $301.79 | 500 |
| 10:19 AM | $301.93 | Up $0.07 | $301.93 | $301.93 | 200 |
| 10:18 AM | $301.86 | Up $0.06 | $301.95 | $301.78 | 1,100 |
| 10:17 AM | $301.80 | Down $ -0.37 | $301.97 | $301.80 | 200 |
| 10:16 AM | $302.17 | Up $0.51 | $302.17 | $301.68 | 1,400 |
| 10:15 AM | $301.66 | Down $ -0.65 | $302.09 | $301.66 | 1,200 |
| 10:14 AM | $302.31 | Down $ -0.01 | $302.50 | $302.31 | 300 |
| 10:13 AM | $302.32 | Up $0.17 | $302.32 | $302.32 | 100 |
| 10:12 AM | $302.15 | Down $ -0.33 | $302.32 | $302.15 | 200 |
| 10:11 AM | $302.48 | Up $0.37 | $302.48 | $302.26 | 300 |
| 10:10 AM | $302.11 | Up $0.11 | $302.27 | $302.10 | 300 |
| 10:09 AM | $302.00 | Up $0.26 | $302.00 | $301.45 | 4,100 |
| 10:08 AM | $301.74 | Up $0.81 | $301.74 | $301.00 | 6,100 |
| 10:07 AM | $300.93 | Down $ -0.45 | $301.23 | $300.93 | 400 |
| 10:06 AM | $301.38 | Down $ -1.42 | $302.63 | $301.38 | 500 |
| 10:05 AM | $302.80 | Down $ -0.18 | $303.47 | $302.80 | 1,400 |
| 10:04 AM | $302.98 | Down $ -0.59 | $303.36 | $302.98 | 1,100 |
| 10:03 AM | $303.57 | Down $ -0.33 | $303.89 | $303.56 | 1,300 |
| 10:02 AM | $303.90 | Up $0.50 | $304.06 | $303.56 | 800 |
| 10:01 AM | $303.40 | Down $ -0.40 | $303.81 | $303.39 | 1,400 |
| 10:00 AM | $303.80 | Down $ -0.20 | $304.10 | $303.73 | 1,700 |
| 09:59 AM | $304.00 | Down $ -0.32 | $304.15 | $303.92 | 600 |
| 09:58 AM | $304.32 | Up $0.34 | $304.32 | $304.14 | 500 |
| 09:57 AM | $303.98 | Up $0.30 | $304.02 | $303.84 | 600 |
| 09:56 AM | $303.68 | Up $0.14 | $303.68 | $303.37 | 1,000 |
| 09:55 AM | $303.54 | Down $ -0.44 | $303.83 | $303.52 | 1,200 |
| 09:54 AM | $303.98 | Up $0.51 | $303.98 | $303.67 | 1,100 |
| 09:53 AM | $303.47 | Up $0.20 | $303.60 | $303.29 | 1,700 |
| 09:52 AM | $303.27 | Down $ -0.82 | $303.92 | $303.13 | 1,300 |
| 09:51 AM | $304.09 | Down $ -0.06 | $304.32 | $303.99 | 800 |
| 09:50 AM | $304.15 | Up $0.09 | $304.22 | $304.00 | 500 |
| 09:49 AM | $304.06 | Up $0.52 | $304.22 | $303.73 | 1,800 |
| 09:48 AM | $303.54 | Up $0.50 | $303.54 | $303.00 | 900 |
| 09:47 AM | $303.04 | Down $ -0.20 | $303.37 | $303.04 | 500 |
| 09:46 AM | $303.24 | Up $0.31 | $303.24 | $302.69 | 700 |
| 09:45 AM | $302.93 | Up $0.62 | $302.96 | $302.47 | 1,100 |
| 09:43 AM | $302.31 | Down $ -0.63 | $302.31 | $302.31 | 200 |
| 09:43 AM | $302.31 | Up $0.00 | $302.31 | $302.31 | 0 |
| 09:42 AM | $302.94 | Up $0.30 | $302.94 | $302.48 | 700 |
| 09:41 AM | $302.64 | Up $0.08 | $302.99 | $302.35 | 800 |
| 09:38 AM | $302.56 | Up $0.37 | $302.56 | $302.31 | 400 |
| 09:38 AM | $302.56 | Up $0.00 | $302.56 | $302.31 | 0 |
| 09:38 AM | $302.56 | Up $0.00 | $302.56 | $302.31 | 0 |
| 09:37 AM | $302.19 | Up $2.31 | $302.19 | $300.41 | 1,500 |
| 09:36 AM | $299.88 | Down $ -0.33 | $300.17 | $299.88 | 200 |
| 09:35 AM | $300.21 | Down $ -1.84 | $300.34 | $300.21 | 1,600 |
| 09:32 AM | $302.05 | Down $ -0.55 | $303.36 | $302.05 | 2,400 |
| 09:32 AM | $302.05 | Up $0.00 | $303.36 | $302.05 | 0 |
| 09:32 AM | $302.05 | Up $0.00 | $303.36 | $302.05 | 0 |
| 09:31 AM | $302.60 | Down $ -0.73 | $302.60 | $302.60 | 100 |
| 09:30 AM | $303.33 | Up $1.60 | $304.14 | $302.53 | 2,400 |
| Previous close | $301.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $303.12 | $302.65 | $304.49 | $300.67 | 258,400 |
| 23/07/2026 | $301.73 | $299.11 | $303.30 | $299.11 | 340,700 |
| 22/07/2026 | $301.70 | $304.03 | $304.03 | $299.03 | 237,800 |
| 21/07/2026 | $292.74 | $293.49 | $294.45 | $290.70 | 151,500 |
| 20/07/2026 | $281.28 | $283.54 | $284.00 | $280.89 | 216,000 |
| 17/07/2026 | $281.30 | $281.26 | $282.45 | $278.93 | 333,700 |
| 16/07/2026 | $278.65 | $278.66 | $279.32 | $276.32 | 184,500 |
| 15/07/2026 | $284.75 | $282.39 | $287.84 | $281.46 | 252,900 |
| 14/07/2026 | $285.28 | $284.83 | $285.83 | $283.78 | 120,300 |
| 13/07/2026 | $283.56 | $287.14 | $287.43 | $282.33 | 355,300 |
| 10/07/2026 | $290.92 | $292.62 | $292.91 | $290.66 | 130,600 |
| 09/07/2026 | $295.01 | $295.33 | $296.54 | $294.32 | 147,900 |
| 08/07/2026 | $288.41 | $283.60 | $288.42 | $282.84 | 221,400 |
| 07/07/2026 | $297.14 | $296.10 | $298.88 | $295.09 | 159,300 |
| 06/07/2026 | $302.59 | $304.91 | $306.30 | $302.27 | 184,800 |
| 03/07/2026 | $313.10 | $315.15 | $315.77 | $311.79 | 101,600 |
| 02/07/2026 | $308.54 | $305.54 | $308.61 | $302.69 | 164,700 |
| 30/06/2026 | $295.93 | $294.18 | $296.81 | $293.76 | 388,900 |
| 29/06/2026 | $294.17 | $299.72 | $299.98 | $292.90 | 472,400 |
| 26/06/2026 | $305.32 | $307.12 | $308.22 | $304.73 | 453,600 |
| 25/06/2026 | $298.38 | $298.71 | $301.35 | $297.07 | 213,500 |
| 24/06/2026 | $299.01 | $297.38 | $299.59 | $294.92 | 273,000 |
| 23/06/2026 | $303.74 | $306.45 | $307.81 | $302.12 | 448,200 |
| 22/06/2026 | $312.73 | $308.65 | $313.14 | $307.58 | 313,800 |
| 19/06/2026 | $304.32 | $304.96 | $307.95 | $303.11 | 342,800 |
| 18/06/2026 | $310.22 | $310.40 | $311.91 | $307.67 | 227,700 |
| 17/06/2026 | $320.83 | $330.45 | $332.39 | $320.13 | 393,600 |
| 16/06/2026 | $322.47 | $321.81 | $324.59 | $321.72 | 160,700 |
| 15/06/2026 | $310.97 | $311.94 | $312.59 | $308.89 | 334,600 |
| 12/06/2026 | $293.33 | $290.93 | $297.01 | $290.36 | 351,800 |
Graphs are not available, please refer to the detailed table