Find a quote
FRANCO-NEVADA CORPORATION
307.32 Up 3.90 (1.27 %)
Delayed : 2025/10/03 17:40:00
- Previous close $303.42
- Opening $304.27
- Today High $308.59
- Today Low $304.27
- Price Bid $307.18
- Price Ask $307.18
- 52 Weeks High $314.53
- 52 Weeks Low $157.70
- Size Bid 3
- Size Ask 1
- Volume 215,448
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $307.32 | Up $0.07 | $307.32 | $307.32 | 68,700 |
| 03:59 PM | $307.25 | Down $ -0.55 | $307.68 | $307.23 | 4,400 |
| 03:58 PM | $307.80 | Up $0.39 | $307.80 | $307.46 | 1,700 |
| 03:57 PM | $307.41 | Up $0.00 | $307.42 | $307.35 | 2,000 |
| 03:56 PM | $307.41 | Down $ -0.06 | $307.44 | $307.30 | 2,100 |
| 03:55 PM | $307.47 | Down $ -0.36 | $307.88 | $307.47 | 3,400 |
| 03:54 PM | $307.83 | Down $ -0.06 | $307.98 | $307.80 | 2,200 |
| 03:53 PM | $307.89 | Down $ -0.04 | $307.89 | $307.89 | 100 |
| 03:52 PM | $307.93 | Down $ -0.16 | $308.06 | $307.89 | 1,400 |
| 03:51 PM | $308.09 | Up $0.08 | $308.09 | $308.08 | 300 |
| 03:50 PM | $308.01 | Down $ -0.49 | $308.50 | $308.01 | 3,400 |
| 03:49 PM | $308.50 | Up $0.05 | $308.59 | $308.43 | 600 |
| 03:48 PM | $308.45 | Up $0.29 | $308.45 | $308.17 | 400 |
| 03:47 PM | $308.16 | Up $0.22 | $308.16 | $308.03 | 700 |
| 03:46 PM | $307.94 | Down $ -0.07 | $308.01 | $307.94 | 800 |
| 03:45 PM | $308.01 | Down $ -0.17 | $308.08 | $308.01 | 1,900 |
| 03:44 PM | $308.18 | Down $ -0.09 | $308.18 | $308.12 | 900 |
| 03:43 PM | $308.27 | Up $0.10 | $308.27 | $308.27 | 100 |
| 03:42 PM | $308.17 | Down $ -0.05 | $308.23 | $308.17 | 600 |
| 03:41 PM | $308.22 | Up $0.09 | $308.22 | $308.11 | 300 |
| 03:39 PM | $308.13 | Up $0.06 | $308.13 | $308.13 | 300 |
| 03:39 PM | $308.13 | Up $0.00 | $308.13 | $308.13 | 0 |
| 03:37 PM | $308.07 | Up $0.15 | $308.07 | $308.02 | 300 |
| 03:37 PM | $308.07 | Up $0.00 | $308.07 | $308.02 | 0 |
| 03:35 PM | $307.92 | Up $0.07 | $307.92 | $307.90 | 200 |
| 03:35 PM | $307.92 | Up $0.00 | $307.92 | $307.90 | 0 |
| 03:33 PM | $307.85 | Down $ -0.13 | $307.86 | $307.75 | 800 |
| 03:33 PM | $307.85 | Up $0.00 | $307.86 | $307.75 | 0 |
| 03:32 PM | $307.98 | Up $0.06 | $307.98 | $307.87 | 600 |
| 03:28 PM | $307.92 | Up $0.13 | $307.92 | $307.92 | 100 |
| 03:28 PM | $307.92 | Up $0.00 | $307.92 | $307.92 | 0 |
| 03:28 PM | $307.92 | Up $0.00 | $307.92 | $307.92 | 0 |
| 03:28 PM | $307.92 | Up $0.00 | $307.92 | $307.92 | 0 |
| 03:27 PM | $307.79 | Up $0.08 | $307.79 | $307.79 | 100 |
| 03:26 PM | $307.71 | Up $0.07 | $307.71 | $307.71 | 100 |
| 03:25 PM | $307.64 | Up $0.25 | $307.64 | $307.58 | 500 |
| 03:23 PM | $307.39 | Down $ -0.04 | $307.39 | $307.39 | 100 |
| 03:23 PM | $307.39 | Up $0.00 | $307.39 | $307.39 | 0 |
| 03:21 PM | $307.43 | Up $0.08 | $307.43 | $307.43 | 100 |
| 03:21 PM | $307.43 | Up $0.00 | $307.43 | $307.43 | 0 |
| 03:20 PM | $307.35 | Up $0.18 | $307.35 | $307.34 | 200 |
| 03:19 PM | $307.17 | Down $ -0.09 | $307.17 | $307.17 | 100 |
| 03:16 PM | $307.26 | Down $ -0.05 | $307.26 | $307.26 | 200 |
| 03:16 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 03:16 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 03:15 PM | $307.31 | Down $ -0.19 | $307.49 | $307.31 | 400 |
| 03:14 PM | $307.50 | Up $0.07 | $307.50 | $307.50 | 100 |
| 03:13 PM | $307.42 | Down $ -0.09 | $307.52 | $307.42 | 600 |
| 03:11 PM | $307.51 | Up $0.14 | $307.51 | $307.51 | 100 |
| 03:11 PM | $307.51 | Up $0.00 | $307.51 | $307.51 | 0 |
| 03:08 PM | $307.37 | Down $ -0.13 | $307.38 | $307.37 | 300 |
| 03:08 PM | $307.37 | Up $0.00 | $307.38 | $307.37 | 0 |
| 03:08 PM | $307.37 | Up $0.00 | $307.38 | $307.37 | 0 |
| 03:07 PM | $307.51 | Up $0.06 | $307.51 | $307.51 | 100 |
| 03:04 PM | $307.44 | Up $0.18 | $307.44 | $307.27 | 700 |
| 03:04 PM | $307.44 | Up $0.00 | $307.44 | $307.27 | 0 |
| 03:04 PM | $307.44 | Up $0.00 | $307.44 | $307.27 | 0 |
| 03:03 PM | $307.26 | Down $ -0.11 | $307.26 | $307.17 | 200 |
| 03:00 PM | $307.37 | Up $0.04 | $307.37 | $307.37 | 100 |
| 03:00 PM | $307.37 | Up $0.00 | $307.37 | $307.37 | 0 |
| 03:00 PM | $307.37 | Up $0.00 | $307.37 | $307.37 | 0 |
| 02:57 PM | $307.33 | Up $0.04 | $307.33 | $307.33 | 100 |
| 02:57 PM | $307.33 | Up $0.00 | $307.33 | $307.33 | 0 |
| 02:57 PM | $307.33 | Up $0.00 | $307.33 | $307.33 | 0 |
| 02:55 PM | $307.29 | Down $ -0.04 | $307.29 | $307.18 | 300 |
| 02:55 PM | $307.29 | Up $0.00 | $307.29 | $307.18 | 0 |
| 02:52 PM | $307.33 | Down $ -0.20 | $307.33 | $307.33 | 100 |
| 02:52 PM | $307.33 | Up $0.00 | $307.33 | $307.33 | 0 |
| 02:52 PM | $307.33 | Up $0.00 | $307.33 | $307.33 | 0 |
| 02:50 PM | $307.53 | Up $0.19 | $307.53 | $307.10 | 2,500 |
| 02:50 PM | $307.53 | Up $0.00 | $307.53 | $307.10 | 0 |
| 02:49 PM | $307.34 | Up $0.10 | $307.34 | $307.34 | 100 |
| 02:48 PM | $307.24 | Up $0.04 | $307.24 | $307.24 | 100 |
| 02:42 PM | $307.20 | Up $0.20 | $307.20 | $307.20 | 100 |
| 02:42 PM | $307.20 | Up $0.00 | $307.20 | $307.20 | 0 |
| 02:42 PM | $307.20 | Up $0.00 | $307.20 | $307.20 | 0 |
| 02:42 PM | $307.20 | Up $0.00 | $307.20 | $307.20 | 0 |
| 02:42 PM | $307.20 | Up $0.00 | $307.20 | $307.20 | 0 |
| 02:42 PM | $307.20 | Up $0.00 | $307.20 | $307.20 | 0 |
| 02:35 PM | $307.00 | Up $0.20 | $307.00 | $306.88 | 400 |
| 02:35 PM | $307.00 | Up $0.00 | $307.00 | $306.88 | 0 |
| 02:35 PM | $307.00 | Up $0.00 | $307.00 | $306.88 | 0 |
| 02:35 PM | $307.00 | Up $0.00 | $307.00 | $306.88 | 0 |
| 02:35 PM | $307.00 | Up $0.00 | $307.00 | $306.88 | 0 |
| 02:35 PM | $307.00 | Up $0.00 | $307.00 | $306.88 | 0 |
| 02:35 PM | $307.00 | Up $0.00 | $307.00 | $306.88 | 0 |
| 02:29 PM | $306.80 | Up $0.02 | $306.80 | $306.80 | 100 |
| 02:29 PM | $306.80 | Up $0.00 | $306.80 | $306.80 | 0 |
| 02:29 PM | $306.80 | Up $0.00 | $306.80 | $306.80 | 0 |
| 02:29 PM | $306.80 | Up $0.00 | $306.80 | $306.80 | 0 |
| 02:29 PM | $306.80 | Up $0.00 | $306.80 | $306.80 | 0 |
| 02:29 PM | $306.80 | Up $0.00 | $306.80 | $306.80 | 0 |
| 02:28 PM | $306.78 | Up $0.10 | $306.78 | $306.78 | 100 |
| 02:26 PM | $306.68 | Up $0.02 | $306.68 | $306.68 | 200 |
| 02:26 PM | $306.68 | Up $0.00 | $306.68 | $306.68 | 0 |
| 02:25 PM | $306.66 | Up $0.18 | $306.66 | $306.66 | 100 |
| 02:24 PM | $306.48 | Up $0.02 | $306.48 | $306.47 | 700 |
| 02:20 PM | $306.46 | Down $ -0.15 | $306.51 | $306.46 | 900 |
| 02:20 PM | $306.46 | Up $0.00 | $306.51 | $306.46 | 0 |
| 02:20 PM | $306.46 | Up $0.00 | $306.51 | $306.46 | 0 |
| 02:20 PM | $306.46 | Up $0.00 | $306.51 | $306.46 | 0 |
| 02:19 PM | $306.61 | Up $0.21 | $306.61 | $306.61 | 100 |
| 02:17 PM | $306.40 | Up $0.13 | $306.40 | $306.40 | 200 |
| 02:17 PM | $306.40 | Up $0.00 | $306.40 | $306.40 | 0 |
| 02:16 PM | $306.27 | Down $ -0.09 | $306.27 | $306.27 | 100 |
| 02:15 PM | $306.36 | Down $ -0.06 | $306.44 | $306.36 | 200 |
| 02:13 PM | $306.42 | Down $ -0.18 | $306.42 | $306.42 | 300 |
| 02:13 PM | $306.42 | Up $0.00 | $306.42 | $306.42 | 0 |
| 02:11 PM | $306.60 | Up $0.07 | $306.61 | $306.60 | 700 |
| 02:11 PM | $306.60 | Up $0.00 | $306.61 | $306.60 | 0 |
| 02:10 PM | $306.53 | Up $0.10 | $306.53 | $306.40 | 200 |
| 02:09 PM | $306.43 | Up $0.21 | $306.43 | $306.43 | 100 |
| 02:07 PM | $306.22 | Up $0.16 | $306.25 | $306.22 | 600 |
| 02:07 PM | $306.22 | Up $0.00 | $306.25 | $306.22 | 0 |
| 02:06 PM | $306.06 | Down $ -0.03 | $306.06 | $306.06 | 100 |
| 02:04 PM | $306.09 | Down $ -0.18 | $306.27 | $306.09 | 700 |
| 02:04 PM | $306.09 | Up $0.00 | $306.27 | $306.09 | 0 |
| 02:03 PM | $306.27 | Up $0.09 | $306.27 | $306.24 | 200 |
| 02:01 PM | $306.18 | Up $0.10 | $306.18 | $306.13 | 800 |
| 02:01 PM | $306.18 | Up $0.00 | $306.18 | $306.13 | 0 |
| 02:00 PM | $306.08 | Up $0.06 | $306.12 | $305.93 | 1,400 |
| 01:58 PM | $306.02 | Up $0.13 | $306.02 | $306.02 | 100 |
| 01:58 PM | $306.02 | Up $0.00 | $306.02 | $306.02 | 0 |
| 01:57 PM | $305.89 | Up $0.25 | $305.89 | $305.87 | 300 |
| 01:55 PM | $305.64 | Up $0.04 | $305.92 | $305.55 | 1,500 |
| 01:55 PM | $305.64 | Up $0.00 | $305.92 | $305.55 | 0 |
| 01:54 PM | $305.60 | Down $ -0.16 | $305.60 | $305.60 | 100 |
| 01:53 PM | $305.76 | Up $0.06 | $305.78 | $305.66 | 1,300 |
| 01:52 PM | $305.70 | Up $0.05 | $305.70 | $305.70 | 100 |
| 01:51 PM | $305.65 | Down $ -0.17 | $305.83 | $305.65 | 400 |
| 01:50 PM | $305.82 | Down $ -0.01 | $305.83 | $305.82 | 300 |
| 01:49 PM | $305.83 | Down $ -0.03 | $305.97 | $305.66 | 1,000 |
| 01:47 PM | $305.86 | Down $ -0.02 | $305.86 | $305.69 | 400 |
| 01:47 PM | $305.86 | Up $0.00 | $305.86 | $305.69 | 0 |
| 01:44 PM | $305.88 | Up $0.11 | $305.88 | $305.87 | 300 |
| 01:44 PM | $305.88 | Up $0.00 | $305.88 | $305.87 | 0 |
| 01:44 PM | $305.88 | Up $0.00 | $305.88 | $305.87 | 0 |
| 01:42 PM | $305.77 | Down $ -0.05 | $305.77 | $305.77 | 200 |
| 01:42 PM | $305.77 | Up $0.00 | $305.77 | $305.77 | 0 |
| 01:41 PM | $305.82 | Down $ -0.14 | $305.83 | $305.82 | 300 |
| 01:39 PM | $305.96 | Down $ -0.44 | $306.17 | $305.96 | 1,000 |
| 01:39 PM | $305.96 | Up $0.00 | $306.17 | $305.96 | 0 |
| 01:37 PM | $306.40 | Up $0.32 | $306.40 | $306.40 | 100 |
| 01:37 PM | $306.40 | Up $0.00 | $306.40 | $306.40 | 0 |
| 01:32 PM | $306.08 | Down $ -0.10 | $306.08 | $306.08 | 100 |
| 01:32 PM | $306.08 | Up $0.00 | $306.08 | $306.08 | 0 |
| 01:32 PM | $306.08 | Up $0.00 | $306.08 | $306.08 | 0 |
| 01:32 PM | $306.08 | Up $0.00 | $306.08 | $306.08 | 0 |
| 01:32 PM | $306.08 | Up $0.00 | $306.08 | $306.08 | 0 |
| 01:31 PM | $306.18 | Up $0.34 | $306.18 | $305.20 | 4,100 |
| 01:25 PM | $305.84 | Up $0.23 | $305.84 | $305.84 | 100 |
| 01:25 PM | $305.84 | Up $0.00 | $305.84 | $305.84 | 0 |
| 01:25 PM | $305.84 | Up $0.00 | $305.84 | $305.84 | 0 |
| 01:25 PM | $305.84 | Up $0.00 | $305.84 | $305.84 | 0 |
| 01:25 PM | $305.84 | Up $0.00 | $305.84 | $305.84 | 0 |
| 01:25 PM | $305.84 | Up $0.00 | $305.84 | $305.84 | 0 |
| 01:24 PM | $305.61 | Up $0.09 | $305.61 | $305.61 | 200 |
| 01:23 PM | $305.52 | Down $ -0.05 | $305.52 | $305.51 | 400 |
| 01:21 PM | $305.57 | Down $ -0.06 | $305.66 | $305.57 | 800 |
| 01:21 PM | $305.57 | Up $0.00 | $305.66 | $305.57 | 0 |
| 01:19 PM | $305.63 | Down $ -0.02 | $305.63 | $305.63 | 700 |
| 01:19 PM | $305.63 | Up $0.00 | $305.63 | $305.63 | 0 |
| 01:18 PM | $305.65 | Down $ -0.08 | $305.65 | $305.64 | 200 |
| 01:11 PM | $305.73 | Up $0.08 | $305.80 | $305.73 | 600 |
| 01:11 PM | $305.73 | Up $0.00 | $305.80 | $305.73 | 0 |
| 01:11 PM | $305.73 | Up $0.00 | $305.80 | $305.73 | 0 |
| 01:11 PM | $305.73 | Up $0.00 | $305.80 | $305.73 | 0 |
| 01:11 PM | $305.73 | Up $0.00 | $305.80 | $305.73 | 0 |
| 01:11 PM | $305.73 | Up $0.00 | $305.80 | $305.73 | 0 |
| 01:11 PM | $305.73 | Up $0.00 | $305.80 | $305.73 | 0 |
| 01:10 PM | $305.65 | Up $0.07 | $305.65 | $305.60 | 1,000 |
| 01:07 PM | $305.58 | Up $0.20 | $305.60 | $305.58 | 400 |
| 01:07 PM | $305.58 | Up $0.00 | $305.60 | $305.58 | 0 |
| 01:07 PM | $305.58 | Up $0.00 | $305.60 | $305.58 | 0 |
| 01:05 PM | $305.38 | Down $ -0.07 | $305.44 | $305.38 | 300 |
| 01:05 PM | $305.38 | Up $0.00 | $305.44 | $305.38 | 0 |
| 01:04 PM | $305.45 | Down $ -0.15 | $305.46 | $305.45 | 500 |
| 01:01 PM | $305.60 | Down $ -0.32 | $305.67 | $305.60 | 500 |
| 01:01 PM | $305.60 | Up $0.00 | $305.67 | $305.60 | 0 |
| 01:01 PM | $305.60 | Up $0.00 | $305.67 | $305.60 | 0 |
| 12:58 PM | $305.92 | Up $0.21 | $305.92 | $305.92 | 100 |
| 12:58 PM | $305.92 | Up $0.00 | $305.92 | $305.92 | 0 |
| 12:58 PM | $305.92 | Up $0.00 | $305.92 | $305.92 | 0 |
| 12:53 PM | $305.71 | Down $ -0.04 | $305.78 | $305.61 | 1,300 |
| 12:53 PM | $305.71 | Up $0.00 | $305.78 | $305.61 | 0 |
| 12:53 PM | $305.71 | Up $0.00 | $305.78 | $305.61 | 0 |
| 12:53 PM | $305.71 | Up $0.00 | $305.78 | $305.61 | 0 |
| 12:53 PM | $305.71 | Up $0.00 | $305.78 | $305.61 | 0 |
| 12:52 PM | $305.75 | Up $0.14 | $305.75 | $305.75 | 100 |
| 12:46 PM | $305.61 | Down $ -0.21 | $305.68 | $305.61 | 400 |
| 12:46 PM | $305.61 | Up $0.00 | $305.68 | $305.61 | 0 |
| 12:46 PM | $305.61 | Up $0.00 | $305.68 | $305.61 | 0 |
| 12:46 PM | $305.61 | Up $0.00 | $305.68 | $305.61 | 0 |
| 12:46 PM | $305.61 | Up $0.00 | $305.68 | $305.61 | 0 |
| 12:46 PM | $305.61 | Up $0.00 | $305.68 | $305.61 | 0 |
| 12:43 PM | $305.82 | Up $0.04 | $305.91 | $305.82 | 500 |
| 12:43 PM | $305.82 | Up $0.00 | $305.91 | $305.82 | 0 |
| 12:43 PM | $305.82 | Up $0.00 | $305.91 | $305.82 | 0 |
| 12:41 PM | $305.78 | Up $0.06 | $305.78 | $305.78 | 200 |
| 12:41 PM | $305.78 | Up $0.00 | $305.78 | $305.78 | 0 |
| 12:40 PM | $305.72 | Down $ -0.08 | $305.72 | $305.70 | 600 |
| 12:36 PM | $305.80 | Up $0.25 | $305.80 | $305.80 | 100 |
| 12:36 PM | $305.80 | Up $0.00 | $305.80 | $305.80 | 0 |
| 12:36 PM | $305.80 | Up $0.00 | $305.80 | $305.80 | 0 |
| 12:36 PM | $305.80 | Up $0.00 | $305.80 | $305.80 | 0 |
| 12:35 PM | $305.55 | Down $ -0.18 | $305.75 | $305.55 | 800 |
| 12:34 PM | $305.73 | Down $ -0.07 | $305.73 | $305.73 | 200 |
| 12:32 PM | $305.80 | Up $0.08 | $305.80 | $305.63 | 300 |
| 12:32 PM | $305.80 | Up $0.00 | $305.80 | $305.63 | 0 |
| 12:31 PM | $305.72 | Up $0.18 | $305.72 | $305.66 | 200 |
| 12:25 PM | $305.54 | Down $ -0.04 | $305.54 | $305.54 | 200 |
| 12:25 PM | $305.54 | Up $0.00 | $305.54 | $305.54 | 0 |
| 12:25 PM | $305.54 | Up $0.00 | $305.54 | $305.54 | 0 |
| 12:25 PM | $305.54 | Up $0.00 | $305.54 | $305.54 | 0 |
| 12:25 PM | $305.54 | Up $0.00 | $305.54 | $305.54 | 0 |
| 12:25 PM | $305.54 | Up $0.00 | $305.54 | $305.54 | 0 |
| 12:24 PM | $305.58 | Down $ -0.22 | $305.71 | $305.57 | 500 |
| 12:22 PM | $305.80 | Up $0.09 | $305.80 | $305.80 | 100 |
| 12:22 PM | $305.80 | Up $0.00 | $305.80 | $305.80 | 0 |
| 12:21 PM | $305.71 | Up $0.16 | $305.71 | $305.71 | 100 |
| 12:18 PM | $305.55 | Up $0.03 | $305.58 | $305.55 | 400 |
| 12:18 PM | $305.55 | Up $0.00 | $305.58 | $305.55 | 0 |
| 12:18 PM | $305.55 | Up $0.00 | $305.58 | $305.55 | 0 |
| 12:16 PM | $305.52 | Up $0.13 | $305.52 | $305.36 | 900 |
| 12:16 PM | $305.52 | Up $0.00 | $305.52 | $305.36 | 0 |
| 12:15 PM | $305.39 | Down $ -0.21 | $305.40 | $305.39 | 400 |
| 12:14 PM | $305.60 | Down $ -0.23 | $305.71 | $305.60 | 600 |
| 12:11 PM | $305.83 | Down $ -0.23 | $305.83 | $305.83 | 300 |
| 12:11 PM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 12:11 PM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 12:05 PM | $306.06 | Down $ -0.28 | $306.06 | $306.06 | 500 |
| 12:05 PM | $306.06 | Up $0.00 | $306.06 | $306.06 | 0 |
| 12:05 PM | $306.06 | Up $0.00 | $306.06 | $306.06 | 0 |
| 12:05 PM | $306.06 | Up $0.00 | $306.06 | $306.06 | 0 |
| 12:05 PM | $306.06 | Up $0.00 | $306.06 | $306.06 | 0 |
| 12:05 PM | $306.06 | Up $0.00 | $306.06 | $306.06 | 0 |
| 12:02 PM | $306.34 | Down $ -0.27 | $306.34 | $306.34 | 200 |
| 12:02 PM | $306.34 | Up $0.00 | $306.34 | $306.34 | 0 |
| 12:02 PM | $306.34 | Up $0.00 | $306.34 | $306.34 | 0 |
| 12:00 PM | $306.61 | Up $0.05 | $306.61 | $306.42 | 300 |
| 12:00 PM | $306.61 | Up $0.00 | $306.61 | $306.42 | 0 |
| 11:59 AM | $306.56 | Down $ -0.16 | $306.57 | $306.56 | 1,100 |
| 11:58 AM | $306.72 | Down $ -0.08 | $306.72 | $306.57 | 200 |
| 11:57 AM | $306.80 | Down $ -0.03 | $306.80 | $306.57 | 200 |
| 11:56 AM | $306.83 | Up $0.51 | $306.83 | $306.56 | 400 |
| 11:54 AM | $306.32 | Down $ -0.04 | $306.32 | $306.32 | 300 |
| 11:54 AM | $306.32 | Up $0.00 | $306.32 | $306.32 | 0 |
| 11:52 AM | $306.36 | Up $0.00 | $306.37 | $306.36 | 200 |
| 11:52 AM | $306.36 | Up $0.00 | $306.37 | $306.36 | 0 |
| 11:51 AM | $306.36 | Up $0.22 | $306.36 | $306.36 | 100 |
| 11:50 AM | $306.14 | Up $0.18 | $306.14 | $305.96 | 500 |
| 11:49 AM | $305.96 | Down $ -0.01 | $305.97 | $305.75 | 600 |
| 11:48 AM | $305.97 | Down $ -0.26 | $306.17 | $305.97 | 500 |
| 11:47 AM | $306.23 | Down $ -0.27 | $306.23 | $306.23 | 200 |
| 11:45 AM | $306.50 | Down $ -0.02 | $306.50 | $306.50 | 100 |
| 11:45 AM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 11:43 AM | $306.52 | Up $0.17 | $306.52 | $306.47 | 700 |
| 11:43 AM | $306.52 | Up $0.00 | $306.52 | $306.47 | 0 |
| 11:42 AM | $306.35 | Down $ -0.09 | $306.35 | $306.35 | 200 |
| 11:41 AM | $306.44 | Down $ -0.25 | $306.46 | $306.44 | 400 |
| 11:40 AM | $306.69 | Up $0.10 | $306.69 | $306.52 | 500 |
| 11:39 AM | $306.59 | Down $ -0.09 | $306.59 | $306.59 | 200 |
| 11:38 AM | $306.68 | Up $0.21 | $306.68 | $306.59 | 900 |
| 11:37 AM | $306.47 | Up $0.02 | $306.58 | $306.47 | 200 |
| 11:36 AM | $306.45 | Up $0.16 | $306.45 | $306.45 | 600 |
| 11:35 AM | $306.29 | Up $0.08 | $306.36 | $306.29 | 400 |
| 11:34 AM | $306.21 | Up $0.19 | $306.21 | $306.19 | 300 |
| 11:33 AM | $306.02 | Down $ -0.14 | $306.03 | $306.02 | 500 |
| 11:32 AM | $306.16 | Down $ -0.17 | $306.16 | $306.16 | 300 |
| 11:30 AM | $306.33 | Down $ -0.13 | $306.34 | $306.33 | 300 |
| 11:30 AM | $306.33 | Up $0.00 | $306.34 | $306.33 | 0 |
| 11:29 AM | $306.46 | Down $ -0.25 | $306.59 | $306.46 | 300 |
| 11:28 AM | $306.71 | Up $0.04 | $306.71 | $306.71 | 400 |
| 11:27 AM | $306.67 | Up $0.19 | $306.67 | $306.63 | 300 |
| 11:26 AM | $306.48 | Up $0.16 | $306.49 | $306.20 | 300 |
| 11:25 AM | $306.32 | Down $ -0.11 | $306.32 | $306.32 | 200 |
| 11:24 AM | $306.43 | Up $0.05 | $306.56 | $306.43 | 1,800 |
| 11:23 AM | $306.38 | Up $0.29 | $306.38 | $306.15 | 300 |
| 11:22 AM | $306.09 | Up $0.39 | $306.09 | $305.73 | 700 |
| 11:21 AM | $305.70 | Up $0.04 | $305.70 | $305.58 | 600 |
| 11:20 AM | $305.66 | Down $ -0.19 | $305.71 | $305.66 | 300 |
| 11:18 AM | $305.85 | Down $ -0.03 | $305.87 | $305.85 | 1,000 |
| 11:18 AM | $305.85 | Up $0.00 | $305.87 | $305.85 | 0 |
| 11:15 AM | $305.88 | Up $0.19 | $305.88 | $305.88 | 100 |
| 11:15 AM | $305.88 | Up $0.00 | $305.88 | $305.88 | 0 |
| 11:15 AM | $305.88 | Up $0.00 | $305.88 | $305.88 | 0 |
| 11:14 AM | $305.69 | Down $ -0.09 | $305.69 | $305.69 | 400 |
| 11:12 AM | $305.78 | Down $ -0.15 | $305.93 | $305.77 | 900 |
| 11:12 AM | $305.78 | Up $0.00 | $305.93 | $305.77 | 0 |
| 11:11 AM | $305.93 | Up $0.17 | $305.93 | $305.93 | 100 |
| 11:10 AM | $305.76 | Up $0.27 | $305.76 | $305.76 | 100 |
| 11:09 AM | $305.49 | Up $0.01 | $305.49 | $305.48 | 200 |
| 11:08 AM | $305.48 | Down $ -0.17 | $305.48 | $305.34 | 500 |
| 11:07 AM | $305.65 | Down $ -0.12 | $305.66 | $305.65 | 300 |
| 11:06 AM | $305.77 | Up $0.03 | $305.77 | $305.77 | 200 |
| 11:05 AM | $305.74 | Up $0.35 | $305.76 | $305.61 | 800 |
| 11:04 AM | $305.39 | Up $0.15 | $305.39 | $305.39 | 100 |
| 11:03 AM | $305.24 | Down $ -0.14 | $305.37 | $305.24 | 500 |
| 11:01 AM | $305.38 | Down $ -0.19 | $305.77 | $305.38 | 1,200 |
| 11:01 AM | $305.38 | Up $0.00 | $305.77 | $305.38 | 0 |
| 10:55 AM | $305.57 | Up $0.13 | $305.57 | $305.57 | 100 |
| 10:55 AM | $305.57 | Up $0.00 | $305.57 | $305.57 | 0 |
| 10:55 AM | $305.57 | Up $0.00 | $305.57 | $305.57 | 0 |
| 10:55 AM | $305.57 | Up $0.00 | $305.57 | $305.57 | 0 |
| 10:55 AM | $305.57 | Up $0.00 | $305.57 | $305.57 | 0 |
| 10:55 AM | $305.57 | Up $0.00 | $305.57 | $305.57 | 0 |
| 10:54 AM | $305.44 | Up $0.05 | $305.49 | $305.40 | 400 |
| 10:53 AM | $305.39 | Up $0.10 | $305.39 | $305.38 | 200 |
| 10:52 AM | $305.29 | Up $0.00 | $305.29 | $305.29 | 100 |
| 10:51 AM | $305.29 | Down $ -0.35 | $305.48 | $305.29 | 900 |
| 10:50 AM | $305.64 | Up $0.30 | $305.64 | $304.64 | 4,000 |
| 10:49 AM | $305.34 | Up $0.14 | $305.34 | $305.34 | 300 |
| 10:47 AM | $305.20 | Up $0.09 | $305.20 | $305.03 | 400 |
| 10:47 AM | $305.20 | Up $0.00 | $305.20 | $305.03 | 0 |
| 10:46 AM | $305.11 | Down $ -0.24 | $305.11 | $305.10 | 900 |
| 10:45 AM | $305.35 | Up $0.24 | $305.35 | $305.35 | 200 |
| 10:44 AM | $305.11 | Down $ -0.16 | $305.11 | $305.11 | 100 |
| 10:43 AM | $305.27 | Down $ -0.13 | $305.27 | $304.97 | 800 |
| 10:42 AM | $305.40 | Up $0.50 | $305.40 | $304.82 | 1,100 |
| 10:41 AM | $304.90 | Down $ -0.12 | $305.01 | $304.90 | 600 |
| 10:40 AM | $305.02 | Down $ -0.15 | $305.02 | $305.02 | 100 |
| 10:39 AM | $305.17 | Down $ -0.28 | $305.33 | $305.16 | 800 |
| 10:38 AM | $305.45 | Down $ -0.02 | $305.45 | $305.45 | 200 |
| 10:37 AM | $305.47 | Down $ -0.23 | $305.92 | $305.47 | 1,500 |
| 10:36 AM | $305.70 | Down $ -0.43 | $305.85 | $305.45 | 700 |
| 10:34 AM | $306.13 | Down $ -0.02 | $306.13 | $306.13 | 100 |
| 10:34 AM | $306.13 | Up $0.00 | $306.13 | $306.13 | 0 |
| 10:33 AM | $306.15 | Down $ -0.33 | $306.31 | $306.15 | 400 |
| 10:32 AM | $306.48 | Down $ -0.25 | $306.58 | $306.47 | 900 |
| 10:31 AM | $306.73 | Up $0.83 | $306.73 | $306.04 | 1,000 |
| 10:29 AM | $305.91 | Up $0.01 | $305.91 | $305.91 | 100 |
| 10:29 AM | $305.91 | Up $0.00 | $305.91 | $305.91 | 0 |
| 10:28 AM | $305.89 | Up $0.02 | $305.90 | $305.86 | 700 |
| 10:26 AM | $305.87 | Down $ -0.07 | $306.04 | $305.87 | 400 |
| 10:26 AM | $305.87 | Up $0.00 | $306.04 | $305.87 | 0 |
| 10:25 AM | $305.95 | Up $0.37 | $305.96 | $305.94 | 900 |
| 10:21 AM | $305.58 | Down $ -0.55 | $306.01 | $305.58 | 1,400 |
| 10:21 AM | $305.58 | Up $0.00 | $306.01 | $305.58 | 0 |
| 10:21 AM | $305.58 | Up $0.00 | $306.01 | $305.58 | 0 |
| 10:21 AM | $305.58 | Up $0.00 | $306.01 | $305.58 | 0 |
| 10:19 AM | $306.13 | Up $0.73 | $306.13 | $305.68 | 800 |
| 10:19 AM | $306.13 | Up $0.00 | $306.13 | $305.68 | 0 |
| 10:18 AM | $305.40 | Down $ -0.08 | $305.40 | $305.40 | 200 |
| 10:16 AM | $305.48 | Up $0.19 | $305.48 | $305.48 | 100 |
| 10:16 AM | $305.48 | Up $0.00 | $305.48 | $305.48 | 0 |
| 10:14 AM | $305.29 | Down $ -0.34 | $305.29 | $305.29 | 100 |
| 10:14 AM | $305.29 | Up $0.00 | $305.29 | $305.29 | 0 |
| 10:13 AM | $305.63 | Down $ -0.15 | $305.63 | $305.63 | 100 |
| 10:12 AM | $305.78 | Down $ -0.26 | $305.88 | $305.78 | 500 |
| 10:10 AM | $306.04 | Down $ -0.05 | $306.18 | $306.04 | 200 |
| 10:10 AM | $306.04 | Up $0.00 | $306.18 | $306.04 | 0 |
| 10:09 AM | $306.09 | Up $0.14 | $306.10 | $305.95 | 500 |
| 10:08 AM | $305.95 | Down $ -0.48 | $306.31 | $305.95 | 900 |
| 10:06 AM | $306.43 | Up $0.14 | $306.49 | $306.26 | 900 |
| 10:06 AM | $306.43 | Up $0.00 | $306.49 | $306.26 | 0 |
| 10:04 AM | $306.29 | Up $0.04 | $306.59 | $306.29 | 600 |
| 10:04 AM | $306.29 | Up $0.00 | $306.59 | $306.29 | 0 |
| 10:03 AM | $306.25 | Up $0.71 | $306.25 | $305.71 | 400 |
| 10:02 AM | $305.54 | Up $0.63 | $305.54 | $305.11 | 300 |
| 10:01 AM | $304.91 | Down $ -0.13 | $305.00 | $304.74 | 800 |
| 10:00 AM | $305.05 | Down $ -0.43 | $305.86 | $304.27 | 2,200 |
| 09:59 AM | $305.47 | Down $ -0.19 | $305.47 | $305.47 | 100 |
| 09:58 AM | $305.66 | Down $ -0.33 | $306.00 | $305.66 | 1,500 |
| 09:57 AM | $305.99 | Down $ -0.01 | $306.00 | $305.99 | 500 |
| 09:56 AM | $306.00 | Up $0.27 | $306.16 | $305.79 | 800 |
| 09:55 AM | $305.73 | Up $0.17 | $305.73 | $305.55 | 300 |
| 09:54 AM | $305.56 | Down $ -0.12 | $305.90 | $305.56 | 1,300 |
| 09:53 AM | $305.68 | Up $0.01 | $305.68 | $305.36 | 300 |
| 09:52 AM | $305.67 | Down $ -0.16 | $305.68 | $305.67 | 300 |
| 09:51 AM | $305.83 | Down $ -0.05 | $305.83 | $305.54 | 900 |
| 09:50 AM | $305.88 | Up $0.11 | $305.93 | $305.59 | 800 |
| 09:49 AM | $305.77 | Down $ -0.16 | $305.77 | $305.50 | 600 |
| 09:48 AM | $305.93 | Down $ -0.42 | $306.29 | $305.93 | 400 |
| 09:46 AM | $306.35 | Down $ -0.56 | $306.77 | $306.35 | 400 |
| 09:46 AM | $306.35 | Up $0.00 | $306.77 | $306.35 | 0 |
| 09:45 AM | $306.91 | Up $0.04 | $307.10 | $306.90 | 900 |
| 09:44 AM | $306.87 | Up $0.11 | $306.87 | $306.60 | 500 |
| 09:43 AM | $306.76 | Up $0.09 | $306.76 | $306.54 | 200 |
| 09:42 AM | $306.67 | Up $0.07 | $306.70 | $306.36 | 1,700 |
| 09:41 AM | $306.60 | Up $0.51 | $306.60 | $306.17 | 700 |
| 09:40 AM | $306.09 | Up $0.46 | $306.09 | $305.76 | 800 |
| 09:39 AM | $305.63 | Down $ -0.06 | $305.63 | $305.63 | 100 |
| 09:38 AM | $305.68 | Up $0.55 | $305.68 | $305.57 | 600 |
| 09:35 AM | $305.13 | Down $ -0.47 | $305.60 | $305.13 | 600 |
| 09:35 AM | $305.13 | Up $0.00 | $305.60 | $305.13 | 0 |
| 09:35 AM | $305.13 | Up $0.00 | $305.60 | $305.13 | 0 |
| 09:34 AM | $305.60 | Down $ -0.03 | $305.64 | $304.80 | 1,200 |
| 09:33 AM | $305.63 | Up $0.58 | $305.63 | $305.63 | 100 |
| 09:32 AM | $305.05 | Down $ -0.38 | $305.34 | $305.05 | 500 |
| 09:31 AM | $305.43 | Up $0.29 | $305.43 | $305.43 | 100 |
| 09:30 AM | $305.14 | Up $1.72 | $305.19 | $304.27 | 3,500 |
| Previous close | $303.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $307.32 | $306.42 | $308.59 | $305.20 | 140,400 |
| 02/10/2025 | $303.42 | $297.07 | $305.18 | $296.88 | 360,500 |
| 01/10/2025 | $309.96 | $312.88 | $312.88 | $309.89 | 177,600 |
| 30/09/2025 | $309.77 | $307.30 | $310.29 | $306.91 | 222,400 |
| 29/09/2025 | $305.20 | $306.90 | $308.88 | $303.65 | 166,500 |
| 26/09/2025 | $303.05 | $302.17 | $303.36 | $301.74 | 235,700 |
| 25/09/2025 | $298.41 | $296.19 | $298.77 | $295.28 | 214,100 |
| 24/09/2025 | $291.63 | $291.97 | $292.75 | $290.62 | 163,000 |
| 23/09/2025 | $295.33 | $295.25 | $297.30 | $294.18 | 305,600 |
| 22/09/2025 | $295.80 | $295.28 | $296.79 | $295.00 | 243,000 |
| 19/09/2025 | $294.95 | $287.00 | $296.05 | $287.00 | 829,800 |
| 18/09/2025 | $279.26 | $275.80 | $280.17 | $275.63 | 250,100 |
| 17/09/2025 | $276.54 | $277.28 | $279.50 | $274.35 | 268,900 |
| 16/09/2025 | $275.67 | $277.83 | $279.43 | $275.66 | 368,800 |
| 15/09/2025 | $280.77 | $281.23 | $282.85 | $279.98 | 219,700 |
| 12/09/2025 | $277.78 | $279.58 | $280.00 | $277.54 | 108,500 |
| 11/09/2025 | $279.53 | $276.79 | $279.77 | $276.79 | 133,100 |
| 10/09/2025 | $275.75 | $273.83 | $275.81 | $271.45 | 227,900 |
| 09/09/2025 | $271.85 | $272.61 | $273.03 | $271.25 | 181,300 |
| 08/09/2025 | $272.56 | $272.12 | $273.78 | $271.64 | 296,900 |
| 05/09/2025 | $268.65 | $267.86 | $269.38 | $267.11 | 190,300 |
| 04/09/2025 | $262.79 | $262.15 | $263.19 | $261.09 | 206,800 |
| 03/09/2025 | $262.37 | $263.66 | $263.67 | $260.82 | 252,700 |
| 02/09/2025 | $262.52 | $262.29 | $263.56 | $261.76 | 224,400 |
| 29/08/2025 | $258.83 | $257.88 | $259.61 | $257.88 | 209,500 |
| 28/08/2025 | $253.72 | $253.58 | $255.75 | $253.36 | 157,900 |
| 27/08/2025 | $256.26 | $255.01 | $256.61 | $254.85 | 205,900 |
| 26/08/2025 | $257.04 | $255.69 | $257.29 | $254.98 | 307,400 |
| 25/08/2025 | $253.16 | $254.88 | $255.29 | $253.09 | 131,300 |
| 22/08/2025 | $255.86 | $255.49 | $256.21 | $254.64 | 175,400 |
Graphs are not available, please refer to the detailed table