Find a quote
FRANCO-NEVADA CORPORATION
348.10 Up 7.74 (2.22 %)
Delayed : 2026/02/19 07:40:00
- Previous close $340.36
- Opening $344.40
- Today High $350.60
- Today Low $341.83
- Price Bid $325.00
- Price Ask $325.00
- 52 Weeks High $368.63
- 52 Weeks Low $196.16
- Size Bid 2
- Size Ask 2
- Volume 326,283
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $348.10 | Down $ -0.14 | $348.10 | $348.10 | 94,300 |
| 03:59 PM | $348.24 | Up $0.00 | $348.44 | $347.90 | 3,600 |
| 03:58 PM | $348.24 | Up $0.09 | $348.24 | $347.85 | 1,700 |
| 03:57 PM | $348.15 | Up $0.27 | $348.54 | $348.06 | 3,200 |
| 03:56 PM | $347.88 | Down $ -0.12 | $348.06 | $347.88 | 200 |
| 03:55 PM | $348.00 | Down $ -0.37 | $348.25 | $347.67 | 2,800 |
| 03:54 PM | $348.37 | Up $0.05 | $348.37 | $348.08 | 800 |
| 03:53 PM | $348.32 | Down $ -0.19 | $348.46 | $348.32 | 500 |
| 03:52 PM | $348.51 | Down $ -0.30 | $348.67 | $348.51 | 700 |
| 03:51 PM | $348.81 | Down $ -0.01 | $348.81 | $348.81 | 100 |
| 03:50 PM | $348.82 | Up $0.46 | $348.98 | $348.56 | 2,400 |
| 03:49 PM | $348.36 | Up $0.36 | $348.36 | $348.19 | 400 |
| 03:48 PM | $348.00 | Down $ -0.08 | $348.03 | $347.93 | 1,400 |
| 03:47 PM | $348.08 | Up $0.13 | $348.08 | $348.00 | 300 |
| 03:46 PM | $347.95 | Down $ -0.12 | $347.95 | $347.73 | 300 |
| 03:45 PM | $348.07 | Up $0.14 | $348.08 | $347.93 | 600 |
| 03:44 PM | $347.93 | Down $ -0.01 | $347.93 | $347.75 | 200 |
| 03:43 PM | $347.94 | Up $0.35 | $347.94 | $347.89 | 200 |
| 03:42 PM | $347.59 | Down $ -0.17 | $347.77 | $347.59 | 1,000 |
| 03:41 PM | $347.76 | Down $ -0.13 | $348.11 | $347.76 | 400 |
| 03:40 PM | $347.89 | Up $0.20 | $347.89 | $347.85 | 300 |
| 03:39 PM | $347.69 | Up $0.34 | $347.69 | $347.69 | 100 |
| 03:38 PM | $347.35 | Down $ -0.16 | $347.36 | $347.33 | 1,600 |
| 03:37 PM | $347.51 | Up $0.17 | $347.51 | $347.51 | 200 |
| 03:36 PM | $347.34 | Up $0.33 | $347.34 | $347.15 | 300 |
| 03:35 PM | $347.01 | Up $0.03 | $347.01 | $347.01 | 100 |
| 03:34 PM | $346.98 | Up $0.66 | $346.98 | $346.51 | 500 |
| 03:32 PM | $346.32 | Up $0.30 | $346.32 | $346.32 | 100 |
| 03:32 PM | $346.32 | Up $0.00 | $346.32 | $346.32 | 0 |
| 03:31 PM | $346.02 | Down $ -0.19 | $346.03 | $346.02 | 200 |
| 03:30 PM | $346.21 | Up $0.32 | $346.21 | $345.46 | 1,200 |
| 03:29 PM | $345.89 | Down $ -0.01 | $345.89 | $345.87 | 200 |
| 03:28 PM | $345.90 | Down $ -0.07 | $346.23 | $345.90 | 200 |
| 03:27 PM | $345.97 | Down $ -0.26 | $346.40 | $345.97 | 800 |
| 03:24 PM | $346.23 | Down $ -0.01 | $346.23 | $346.23 | 100 |
| 03:24 PM | $346.23 | Up $0.00 | $346.23 | $346.23 | 0 |
| 03:24 PM | $346.23 | Up $0.00 | $346.23 | $346.23 | 0 |
| 03:23 PM | $346.24 | Up $0.42 | $346.24 | $345.75 | 1,200 |
| 03:22 PM | $345.82 | Down $ -0.22 | $345.82 | $345.82 | 100 |
| 03:21 PM | $346.04 | Down $ -0.11 | $346.18 | $346.04 | 1,300 |
| 03:17 PM | $346.15 | Up $0.17 | $346.15 | $346.15 | 300 |
| 03:17 PM | $346.15 | Up $0.00 | $346.15 | $346.15 | 0 |
| 03:17 PM | $346.15 | Up $0.00 | $346.15 | $346.15 | 0 |
| 03:17 PM | $346.15 | Up $0.00 | $346.15 | $346.15 | 0 |
| 03:16 PM | $345.98 | Down $ -0.25 | $345.98 | $345.98 | 200 |
| 03:15 PM | $346.23 | Down $ -0.21 | $346.46 | $346.23 | 1,100 |
| 03:12 PM | $346.44 | Down $ -0.20 | $346.63 | $346.44 | 300 |
| 03:12 PM | $346.44 | Up $0.00 | $346.63 | $346.44 | 0 |
| 03:12 PM | $346.44 | Up $0.00 | $346.63 | $346.44 | 0 |
| 03:11 PM | $346.64 | Down $ -0.76 | $347.12 | $346.64 | 1,000 |
| 03:10 PM | $347.40 | Up $0.31 | $347.40 | $347.40 | 200 |
| 03:08 PM | $347.09 | Down $ -0.41 | $347.30 | $347.09 | 600 |
| 03:08 PM | $347.09 | Up $0.00 | $347.30 | $347.09 | 0 |
| 03:07 PM | $347.50 | Up $0.12 | $347.50 | $347.38 | 300 |
| 03:06 PM | $347.38 | Down $ -0.25 | $347.38 | $347.38 | 100 |
| 03:05 PM | $347.63 | Down $ -0.03 | $347.63 | $347.54 | 1,300 |
| 03:04 PM | $347.66 | Up $0.20 | $347.66 | $347.66 | 200 |
| 03:02 PM | $347.46 | Up $0.40 | $347.46 | $347.21 | 500 |
| 03:02 PM | $347.46 | Up $0.00 | $347.46 | $347.21 | 0 |
| 03:01 PM | $347.06 | Up $0.09 | $347.06 | $347.04 | 200 |
| 03:00 PM | $346.97 | Up $0.26 | $346.97 | $346.90 | 300 |
| 02:59 PM | $346.71 | Down $ -0.18 | $346.72 | $346.71 | 200 |
| 02:58 PM | $346.89 | Up $0.26 | $346.89 | $346.79 | 600 |
| 02:56 PM | $346.63 | Down $ -0.29 | $346.96 | $346.63 | 300 |
| 02:56 PM | $346.63 | Up $0.00 | $346.96 | $346.63 | 0 |
| 02:55 PM | $346.92 | Down $ -0.54 | $347.14 | $346.92 | 700 |
| 02:54 PM | $347.46 | Up $0.16 | $347.46 | $347.46 | 100 |
| 02:53 PM | $347.30 | Up $0.09 | $347.30 | $346.93 | 1,200 |
| 02:52 PM | $347.21 | Down $ -0.29 | $347.52 | $347.00 | 900 |
| 02:50 PM | $347.50 | Down $ -0.37 | $347.69 | $347.50 | 300 |
| 02:50 PM | $347.50 | Up $0.00 | $347.69 | $347.50 | 0 |
| 02:49 PM | $347.87 | Down $ -0.11 | $347.87 | $347.87 | 100 |
| 02:48 PM | $347.98 | Down $ -0.30 | $348.00 | $347.98 | 200 |
| 02:47 PM | $348.28 | Up $0.24 | $348.28 | $348.09 | 500 |
| 02:46 PM | $348.04 | Down $ -0.13 | $348.12 | $348.04 | 400 |
| 02:45 PM | $348.17 | Down $ -0.06 | $348.23 | $348.17 | 200 |
| 02:44 PM | $348.23 | Down $ -0.20 | $348.39 | $348.23 | 200 |
| 02:43 PM | $348.43 | Up $0.04 | $348.62 | $348.43 | 300 |
| 02:42 PM | $348.39 | Down $ -0.40 | $348.76 | $348.39 | 700 |
| 02:41 PM | $348.79 | Down $ -0.27 | $348.82 | $348.79 | 400 |
| 02:39 PM | $349.06 | Up $0.26 | $349.06 | $348.88 | 600 |
| 02:39 PM | $349.06 | Up $0.00 | $349.06 | $348.88 | 0 |
| 02:38 PM | $348.80 | Down $ -0.07 | $348.80 | $348.59 | 300 |
| 02:37 PM | $348.87 | Up $0.26 | $348.87 | $348.77 | 400 |
| 02:36 PM | $348.61 | Down $ -0.03 | $348.61 | $348.42 | 200 |
| 02:35 PM | $348.64 | Down $ -0.07 | $348.64 | $348.45 | 300 |
| 02:34 PM | $348.71 | Up $0.42 | $348.71 | $348.48 | 600 |
| 02:33 PM | $348.29 | Up $0.09 | $348.58 | $348.29 | 400 |
| 02:32 PM | $348.20 | Up $0.11 | $348.41 | $348.20 | 900 |
| 02:31 PM | $348.09 | Down $ -0.33 | $348.61 | $347.85 | 1,000 |
| 02:30 PM | $348.42 | Down $ -0.13 | $348.69 | $348.04 | 1,900 |
| 02:29 PM | $348.55 | Up $0.07 | $348.55 | $348.52 | 300 |
| 02:28 PM | $348.48 | Up $0.76 | $348.48 | $348.03 | 400 |
| 02:27 PM | $347.72 | Down $ -1.32 | $348.85 | $347.72 | 2,000 |
| 02:26 PM | $349.04 | Down $ -0.04 | $349.04 | $349.04 | 200 |
| 02:25 PM | $349.08 | Up $0.20 | $349.09 | $349.08 | 300 |
| 02:24 PM | $348.88 | Up $0.19 | $348.89 | $348.88 | 200 |
| 02:23 PM | $348.69 | Up $0.18 | $348.70 | $348.33 | 400 |
| 02:22 PM | $348.51 | Down $ -0.60 | $349.12 | $348.48 | 2,500 |
| 02:21 PM | $349.11 | Up $0.34 | $349.11 | $349.11 | 100 |
| 02:20 PM | $348.77 | Up $0.00 | $348.77 | $348.77 | 100 |
| 02:19 PM | $348.77 | Down $ -0.76 | $349.28 | $348.77 | 1,400 |
| 02:18 PM | $349.53 | Up $0.18 | $349.53 | $349.11 | 500 |
| 02:17 PM | $349.35 | Down $ -0.32 | $349.51 | $349.35 | 2,700 |
| 02:16 PM | $349.67 | Up $0.33 | $349.67 | $349.66 | 200 |
| 02:15 PM | $349.34 | Down $ -0.24 | $349.88 | $349.34 | 2,500 |
| 02:14 PM | $349.58 | Down $ -0.04 | $349.61 | $349.58 | 1,200 |
| 02:13 PM | $349.62 | Down $ -0.47 | $349.78 | $349.62 | 500 |
| 02:11 PM | $350.09 | Up $0.13 | $350.09 | $349.97 | 300 |
| 02:11 PM | $350.09 | Up $0.00 | $350.09 | $349.97 | 0 |
| 02:09 PM | $349.96 | Up $0.16 | $349.96 | $349.95 | 300 |
| 02:09 PM | $349.96 | Up $0.00 | $349.96 | $349.95 | 0 |
| 02:08 PM | $349.80 | Up $0.07 | $349.86 | $349.54 | 600 |
| 02:06 PM | $349.73 | Up $0.18 | $349.74 | $349.73 | 300 |
| 02:06 PM | $349.73 | Up $0.00 | $349.74 | $349.73 | 0 |
| 02:05 PM | $349.55 | Down $ -0.80 | $350.31 | $349.55 | 900 |
| 02:03 PM | $350.35 | Up $0.00 | $350.35 | $350.35 | 100 |
| 02:03 PM | $350.35 | Up $0.00 | $350.35 | $350.35 | 0 |
| 02:02 PM | $350.35 | Down $ -0.02 | $350.45 | $350.34 | 600 |
| 02:01 PM | $350.37 | Up $0.69 | $350.37 | $350.37 | 100 |
| 02:00 PM | $349.68 | Down $ -0.19 | $349.77 | $349.68 | 200 |
| 01:59 PM | $349.87 | Up $0.00 | $350.06 | $349.87 | 300 |
| 01:58 PM | $349.87 | Down $ -0.27 | $349.88 | $349.87 | 400 |
| 01:57 PM | $350.14 | Down $ -0.09 | $350.14 | $350.04 | 400 |
| 01:56 PM | $350.23 | Down $ -0.34 | $350.27 | $350.23 | 300 |
| 01:54 PM | $350.57 | Up $0.51 | $350.57 | $350.25 | 400 |
| 01:54 PM | $350.57 | Up $0.00 | $350.57 | $350.25 | 0 |
| 01:53 PM | $350.06 | Down $ -0.02 | $350.07 | $350.05 | 600 |
| 01:52 PM | $350.08 | Down $ -0.49 | $350.42 | $350.08 | 700 |
| 01:50 PM | $350.57 | Up $0.09 | $350.57 | $350.57 | 200 |
| 01:50 PM | $350.57 | Up $0.00 | $350.57 | $350.57 | 0 |
| 01:48 PM | $350.48 | Down $ -0.02 | $350.50 | $350.42 | 2,300 |
| 01:48 PM | $350.48 | Up $0.00 | $350.50 | $350.42 | 0 |
| 01:47 PM | $350.50 | Up $0.00 | $350.50 | $350.50 | 200 |
| 01:46 PM | $350.50 | Up $0.44 | $350.60 | $350.43 | 5,600 |
| 01:45 PM | $350.06 | Up $0.20 | $350.06 | $350.06 | 100 |
| 01:44 PM | $349.86 | Up $0.19 | $349.86 | $349.85 | 200 |
| 01:42 PM | $349.67 | Down $ -0.54 | $350.04 | $349.67 | 700 |
| 01:42 PM | $349.67 | Up $0.00 | $350.04 | $349.67 | 0 |
| 01:41 PM | $350.21 | Up $0.26 | $350.21 | $350.21 | 100 |
| 01:39 PM | $349.95 | Up $0.04 | $349.95 | $349.95 | 100 |
| 01:39 PM | $349.95 | Up $0.00 | $349.95 | $349.95 | 0 |
| 01:38 PM | $349.91 | Down $ -0.59 | $350.21 | $349.67 | 1,500 |
| 01:36 PM | $350.50 | Up $0.34 | $350.50 | $350.24 | 800 |
| 01:36 PM | $350.50 | Up $0.00 | $350.50 | $350.24 | 0 |
| 01:35 PM | $350.16 | Down $ -0.17 | $350.17 | $350.16 | 1,100 |
| 01:34 PM | $350.33 | Up $0.43 | $350.33 | $350.07 | 400 |
| 01:33 PM | $349.90 | Up $0.17 | $349.90 | $349.90 | 100 |
| 01:32 PM | $349.73 | Up $0.06 | $349.73 | $349.57 | 5,900 |
| 01:31 PM | $349.67 | Up $0.13 | $349.78 | $349.67 | 1,100 |
| 01:29 PM | $349.54 | Up $0.25 | $349.54 | $349.54 | 100 |
| 01:29 PM | $349.54 | Up $0.00 | $349.54 | $349.54 | 0 |
| 01:28 PM | $349.29 | Down $ -0.15 | $349.32 | $349.15 | 1,500 |
| 01:27 PM | $349.44 | Down $ -0.30 | $349.82 | $349.01 | 6,900 |
| 01:25 PM | $349.74 | Down $ -0.09 | $349.76 | $349.74 | 300 |
| 01:25 PM | $349.74 | Up $0.00 | $349.76 | $349.74 | 0 |
| 01:24 PM | $349.83 | Down $ -0.16 | $350.09 | $349.68 | 1,600 |
| 01:23 PM | $349.99 | Down $ -0.14 | $349.99 | $349.99 | 200 |
| 01:22 PM | $350.13 | Down $ -0.19 | $350.17 | $350.13 | 300 |
| 01:21 PM | $350.32 | Up $0.42 | $350.32 | $349.91 | 2,300 |
| 01:20 PM | $349.90 | Up $0.31 | $350.00 | $349.90 | 400 |
| 01:17 PM | $349.59 | Up $0.05 | $349.72 | $349.59 | 2,100 |
| 01:17 PM | $349.59 | Up $0.00 | $349.72 | $349.59 | 0 |
| 01:17 PM | $349.59 | Up $0.00 | $349.72 | $349.59 | 0 |
| 01:16 PM | $349.54 | Down $ -0.18 | $349.54 | $349.54 | 300 |
| 01:15 PM | $349.72 | Up $0.16 | $349.72 | $349.55 | 1,600 |
| 01:13 PM | $349.56 | Up $0.30 | $349.56 | $349.26 | 1,000 |
| 01:13 PM | $349.56 | Up $0.00 | $349.56 | $349.26 | 0 |
| 01:11 PM | $349.26 | Up $0.02 | $349.43 | $349.26 | 600 |
| 01:11 PM | $349.26 | Up $0.00 | $349.43 | $349.26 | 0 |
| 01:10 PM | $349.24 | Up $0.01 | $349.43 | $349.24 | 500 |
| 01:09 PM | $349.23 | Down $ -0.09 | $349.23 | $349.23 | 100 |
| 01:06 PM | $349.32 | Up $0.06 | $349.32 | $349.32 | 300 |
| 01:06 PM | $349.32 | Up $0.00 | $349.32 | $349.32 | 0 |
| 01:06 PM | $349.32 | Up $0.00 | $349.32 | $349.32 | 0 |
| 01:05 PM | $349.26 | Up $0.03 | $349.28 | $349.26 | 200 |
| 01:04 PM | $349.23 | Up $0.43 | $349.60 | $348.99 | 1,500 |
| 01:03 PM | $348.80 | Up $0.37 | $348.80 | $348.80 | 100 |
| 01:02 PM | $348.43 | Up $0.04 | $348.62 | $348.43 | 300 |
| 01:01 PM | $348.39 | Up $0.11 | $348.39 | $348.28 | 300 |
| 12:59 PM | $348.28 | Up $0.11 | $348.28 | $348.28 | 300 |
| 12:59 PM | $348.28 | Up $0.00 | $348.28 | $348.28 | 0 |
| 12:53 PM | $348.17 | Up $0.14 | $348.17 | $348.17 | 100 |
| 12:53 PM | $348.17 | Up $0.00 | $348.17 | $348.17 | 0 |
| 12:53 PM | $348.17 | Up $0.00 | $348.17 | $348.17 | 0 |
| 12:53 PM | $348.17 | Up $0.00 | $348.17 | $348.17 | 0 |
| 12:53 PM | $348.17 | Up $0.00 | $348.17 | $348.17 | 0 |
| 12:53 PM | $348.17 | Up $0.00 | $348.17 | $348.17 | 0 |
| 12:50 PM | $348.03 | Down $ -0.29 | $348.11 | $348.03 | 200 |
| 12:50 PM | $348.03 | Up $0.00 | $348.11 | $348.03 | 0 |
| 12:50 PM | $348.03 | Up $0.00 | $348.11 | $348.03 | 0 |
| 12:47 PM | $348.32 | Up $0.36 | $348.32 | $348.00 | 700 |
| 12:47 PM | $348.32 | Up $0.00 | $348.32 | $348.00 | 0 |
| 12:47 PM | $348.32 | Up $0.00 | $348.32 | $348.00 | 0 |
| 12:46 PM | $347.96 | Down $ -0.01 | $347.97 | $347.96 | 900 |
| 12:45 PM | $347.97 | Down $ -0.13 | $348.01 | $347.97 | 300 |
| 12:39 PM | $348.10 | Up $0.11 | $348.10 | $348.10 | 300 |
| 12:39 PM | $348.10 | Up $0.00 | $348.10 | $348.10 | 0 |
| 12:39 PM | $348.10 | Up $0.00 | $348.10 | $348.10 | 0 |
| 12:39 PM | $348.10 | Up $0.00 | $348.10 | $348.10 | 0 |
| 12:39 PM | $348.10 | Up $0.00 | $348.10 | $348.10 | 0 |
| 12:39 PM | $348.10 | Up $0.00 | $348.10 | $348.10 | 0 |
| 12:38 PM | $348.00 | Down $ -0.07 | $348.00 | $347.88 | 1,000 |
| 12:34 PM | $348.07 | Down $ -0.16 | $348.07 | $348.07 | 100 |
| 12:34 PM | $348.07 | Up $0.00 | $348.07 | $348.07 | 0 |
| 12:34 PM | $348.07 | Up $0.00 | $348.07 | $348.07 | 0 |
| 12:34 PM | $348.07 | Up $0.00 | $348.07 | $348.07 | 0 |
| 12:31 PM | $348.23 | Down $ -0.01 | $348.24 | $348.23 | 300 |
| 12:31 PM | $348.23 | Up $0.00 | $348.24 | $348.23 | 0 |
| 12:31 PM | $348.23 | Up $0.00 | $348.24 | $348.23 | 0 |
| 12:30 PM | $348.24 | Up $0.18 | $348.24 | $348.24 | 100 |
| 12:25 PM | $348.07 | Down $ -0.41 | $348.29 | $348.07 | 500 |
| 12:25 PM | $348.07 | Up $0.00 | $348.29 | $348.07 | 0 |
| 12:25 PM | $348.07 | Up $0.00 | $348.29 | $348.07 | 0 |
| 12:25 PM | $348.07 | Up $0.00 | $348.29 | $348.07 | 0 |
| 12:25 PM | $348.07 | Up $0.00 | $348.29 | $348.07 | 0 |
| 12:23 PM | $348.47 | Down $ -0.19 | $348.47 | $348.47 | 100 |
| 12:23 PM | $348.47 | Up $0.00 | $348.47 | $348.47 | 0 |
| 12:22 PM | $348.66 | Down $ -0.13 | $348.68 | $348.66 | 400 |
| 12:21 PM | $348.79 | Down $ -0.02 | $348.86 | $348.79 | 300 |
| 12:20 PM | $348.81 | Up $0.32 | $348.81 | $348.75 | 500 |
| 12:19 PM | $348.49 | Down $ -0.05 | $348.49 | $348.49 | 100 |
| 12:18 PM | $348.54 | Up $0.18 | $348.54 | $348.54 | 100 |
| 12:16 PM | $348.36 | Up $0.30 | $348.36 | $348.26 | 500 |
| 12:16 PM | $348.36 | Up $0.00 | $348.36 | $348.26 | 0 |
| 12:13 PM | $348.06 | Up $0.11 | $348.06 | $347.94 | 500 |
| 12:13 PM | $348.06 | Up $0.00 | $348.06 | $347.94 | 0 |
| 12:13 PM | $348.06 | Up $0.00 | $348.06 | $347.94 | 0 |
| 12:12 PM | $347.95 | Down $ -0.37 | $348.06 | $347.95 | 1,800 |
| 12:11 PM | $348.32 | Up $0.15 | $348.32 | $348.13 | 200 |
| 12:07 PM | $348.17 | Up $0.16 | $348.17 | $348.17 | 100 |
| 12:07 PM | $348.17 | Up $0.00 | $348.17 | $348.17 | 0 |
| 12:07 PM | $348.17 | Up $0.00 | $348.17 | $348.17 | 0 |
| 12:07 PM | $348.17 | Up $0.00 | $348.17 | $348.17 | 0 |
| 12:02 PM | $348.01 | Up $0.22 | $348.01 | $347.98 | 200 |
| 12:02 PM | $348.01 | Up $0.00 | $348.01 | $347.98 | 0 |
| 12:02 PM | $348.01 | Up $0.00 | $348.01 | $347.98 | 0 |
| 12:02 PM | $348.01 | Up $0.00 | $348.01 | $347.98 | 0 |
| 12:02 PM | $348.01 | Up $0.00 | $348.01 | $347.98 | 0 |
| 12:01 PM | $347.79 | Down $ -0.24 | $347.83 | $347.79 | 200 |
| 12:00 PM | $348.03 | Down $ -0.32 | $348.16 | $348.03 | 400 |
| 11:59 AM | $348.35 | Down $ -0.06 | $348.59 | $348.35 | 600 |
| 11:57 AM | $348.41 | Up $0.24 | $348.41 | $348.40 | 300 |
| 11:57 AM | $348.41 | Up $0.00 | $348.41 | $348.40 | 0 |
| 11:56 AM | $348.17 | Down $ -0.17 | $348.17 | $348.17 | 100 |
| 11:55 AM | $348.34 | Up $0.49 | $348.34 | $348.00 | 700 |
| 11:54 AM | $347.85 | Down $ -0.32 | $347.85 | $347.85 | 100 |
| 11:53 AM | $348.17 | Up $0.27 | $348.17 | $348.17 | 100 |
| 11:52 AM | $347.90 | Down $ -0.47 | $348.06 | $347.90 | 400 |
| 11:51 AM | $348.37 | Up $0.28 | $348.37 | $348.37 | 100 |
| 11:50 AM | $348.09 | Down $ -0.13 | $348.09 | $348.09 | 200 |
| 11:49 AM | $348.22 | Down $ -0.42 | $348.41 | $348.22 | 200 |
| 11:46 AM | $348.64 | Up $0.16 | $348.64 | $348.64 | 100 |
| 11:46 AM | $348.64 | Up $0.00 | $348.64 | $348.64 | 0 |
| 11:46 AM | $348.64 | Up $0.00 | $348.64 | $348.64 | 0 |
| 11:45 AM | $348.48 | Up $0.19 | $348.48 | $348.48 | 100 |
| 11:44 AM | $348.29 | Up $0.40 | $348.29 | $347.98 | 1,100 |
| 11:43 AM | $347.89 | Down $ -0.29 | $348.19 | $347.79 | 1,500 |
| 11:41 AM | $348.18 | Up $0.06 | $348.18 | $348.06 | 400 |
| 11:41 AM | $348.18 | Up $0.00 | $348.18 | $348.06 | 0 |
| 11:40 AM | $348.12 | Up $0.04 | $348.12 | $348.12 | 100 |
| 11:39 AM | $348.08 | Up $0.14 | $348.08 | $347.90 | 3,600 |
| 11:33 AM | $347.94 | Up $0.00 | $347.94 | $347.75 | 200 |
| 11:33 AM | $347.94 | Up $0.00 | $347.94 | $347.75 | 0 |
| 11:33 AM | $347.94 | Up $0.00 | $347.94 | $347.75 | 0 |
| 11:33 AM | $347.94 | Up $0.00 | $347.94 | $347.75 | 0 |
| 11:33 AM | $347.94 | Up $0.00 | $347.94 | $347.75 | 0 |
| 11:33 AM | $347.94 | Up $0.00 | $347.94 | $347.75 | 0 |
| 11:32 AM | $347.94 | Down $ -0.03 | $347.94 | $347.94 | 200 |
| 11:31 AM | $347.97 | Up $0.04 | $348.10 | $347.97 | 200 |
| 11:29 AM | $347.93 | Up $0.49 | $347.93 | $347.19 | 1,700 |
| 11:29 AM | $347.93 | Up $0.00 | $347.93 | $347.19 | 0 |
| 11:26 AM | $347.44 | Up $0.10 | $347.44 | $347.44 | 100 |
| 11:26 AM | $347.44 | Up $0.00 | $347.44 | $347.44 | 0 |
| 11:26 AM | $347.44 | Up $0.00 | $347.44 | $347.44 | 0 |
| 11:25 AM | $347.34 | Up $0.25 | $347.34 | $347.26 | 400 |
| 11:24 AM | $347.09 | Up $0.19 | $347.09 | $347.09 | 100 |
| 11:23 AM | $346.90 | Down $ -0.35 | $346.99 | $346.90 | 300 |
| 11:22 AM | $347.25 | Down $ -0.17 | $347.26 | $347.25 | 400 |
| 11:20 AM | $347.42 | Down $ -0.42 | $347.84 | $347.42 | 500 |
| 11:20 AM | $347.42 | Up $0.00 | $347.84 | $347.42 | 0 |
| 11:19 AM | $347.84 | Down $ -0.13 | $347.86 | $347.83 | 900 |
| 11:18 AM | $347.97 | Down $ -0.17 | $348.33 | $347.97 | 6,100 |
| 11:15 AM | $348.15 | Up $0.13 | $348.24 | $348.15 | 1,100 |
| 11:15 AM | $348.15 | Up $0.00 | $348.24 | $348.15 | 0 |
| 11:15 AM | $348.15 | Up $0.00 | $348.24 | $348.15 | 0 |
| 11:12 AM | $348.01 | Down $ -0.10 | $348.25 | $348.01 | 1,100 |
| 11:12 AM | $348.01 | Up $0.00 | $348.25 | $348.01 | 0 |
| 11:12 AM | $348.01 | Up $0.00 | $348.25 | $348.01 | 0 |
| 11:11 AM | $348.11 | Up $0.08 | $348.22 | $348.11 | 200 |
| 11:10 AM | $348.03 | Up $0.06 | $348.03 | $348.03 | 100 |
| 11:08 AM | $347.97 | Down $ -0.12 | $347.97 | $347.97 | 100 |
| 11:08 AM | $347.97 | Up $0.00 | $347.97 | $347.97 | 0 |
| 11:04 AM | $348.09 | Down $ -0.02 | $348.11 | $348.04 | 500 |
| 11:04 AM | $348.09 | Up $0.00 | $348.11 | $348.04 | 0 |
| 11:04 AM | $348.09 | Up $0.00 | $348.11 | $348.04 | 0 |
| 11:04 AM | $348.09 | Up $0.00 | $348.11 | $348.04 | 0 |
| 11:03 AM | $348.11 | Down $ -0.07 | $348.26 | $348.07 | 2,400 |
| 11:02 AM | $348.18 | Up $0.26 | $348.28 | $348.16 | 800 |
| 11:00 AM | $347.92 | Up $0.02 | $348.16 | $347.92 | 200 |
| 11:00 AM | $347.92 | Up $0.00 | $348.16 | $347.92 | 0 |
| 10:59 AM | $347.90 | Down $ -0.19 | $347.90 | $347.90 | 100 |
| 10:58 AM | $348.09 | Up $0.13 | $348.10 | $347.71 | 5,400 |
| 10:57 AM | $347.96 | Down $ -0.31 | $348.11 | $347.96 | 300 |
| 10:56 AM | $348.27 | Up $0.28 | $348.34 | $347.84 | 3,700 |
| 10:54 AM | $347.99 | Down $ -0.16 | $347.99 | $347.99 | 100 |
| 10:54 AM | $347.99 | Up $0.00 | $347.99 | $347.99 | 0 |
| 10:53 AM | $348.16 | Up $0.01 | $348.16 | $347.99 | 200 |
| 10:52 AM | $348.14 | Down $ -0.18 | $348.32 | $348.13 | 500 |
| 10:51 AM | $348.32 | Up $0.02 | $348.32 | $348.32 | 300 |
| 10:49 AM | $348.30 | Down $ -0.19 | $348.33 | $348.30 | 300 |
| 10:49 AM | $348.30 | Up $0.00 | $348.33 | $348.30 | 0 |
| 10:48 AM | $348.49 | Up $0.19 | $348.49 | $348.30 | 200 |
| 10:46 AM | $348.30 | Up $0.37 | $348.30 | $348.11 | 900 |
| 10:46 AM | $348.30 | Up $0.00 | $348.30 | $348.11 | 0 |
| 10:45 AM | $347.93 | Down $ -0.93 | $348.60 | $347.93 | 2,100 |
| 10:44 AM | $348.86 | Up $0.01 | $348.86 | $348.86 | 100 |
| 10:43 AM | $348.85 | Up $0.37 | $348.85 | $348.67 | 200 |
| 10:42 AM | $348.48 | Up $0.19 | $348.48 | $348.48 | 100 |
| 10:40 AM | $348.29 | Up $0.29 | $348.29 | $348.10 | 300 |
| 10:40 AM | $348.29 | Up $0.00 | $348.29 | $348.10 | 0 |
| 10:39 AM | $348.00 | Up $0.01 | $348.00 | $347.76 | 300 |
| 10:38 AM | $347.99 | Up $0.19 | $347.99 | $347.99 | 100 |
| 10:37 AM | $347.80 | Up $0.38 | $347.80 | $347.61 | 200 |
| 10:36 AM | $347.42 | Down $ -0.57 | $348.13 | $347.42 | 800 |
| 10:35 AM | $347.99 | Up $0.20 | $347.99 | $347.43 | 700 |
| 10:34 AM | $347.79 | Up $0.19 | $347.79 | $347.45 | 200 |
| 10:33 AM | $347.60 | Up $0.00 | $347.60 | $347.41 | 300 |
| 10:32 AM | $347.60 | Up $0.38 | $347.60 | $347.41 | 200 |
| 10:31 AM | $347.22 | Up $0.19 | $347.22 | $347.22 | 100 |
| 10:30 AM | $347.03 | Down $ -0.25 | $347.47 | $347.03 | 300 |
| 10:29 AM | $347.28 | Up $0.19 | $347.28 | $347.28 | 100 |
| 10:28 AM | $347.09 | Down $ -0.85 | $347.75 | $347.09 | 500 |
| 10:27 AM | $347.94 | Up $0.38 | $347.94 | $347.74 | 400 |
| 10:26 AM | $347.56 | Up $0.98 | $347.56 | $346.70 | 500 |
| 10:25 AM | $346.58 | Down $ -0.49 | $347.26 | $346.58 | 1,000 |
| 10:24 AM | $347.07 | Down $ -0.64 | $347.52 | $347.07 | 800 |
| 10:23 AM | $347.71 | Up $0.26 | $347.71 | $347.45 | 300 |
| 10:22 AM | $347.45 | Up $0.07 | $347.45 | $347.20 | 400 |
| 10:21 AM | $347.38 | Up $0.14 | $347.38 | $347.06 | 300 |
| 10:20 AM | $347.24 | Up $0.35 | $347.24 | $347.03 | 300 |
| 10:19 AM | $346.89 | Up $0.44 | $346.89 | $346.70 | 500 |
| 10:18 AM | $346.45 | Up $0.00 | $346.45 | $346.26 | 200 |
| 10:17 AM | $346.45 | Down $ -1.34 | $347.40 | $346.45 | 700 |
| 10:16 AM | $347.79 | Up $0.50 | $347.79 | $347.29 | 500 |
| 10:15 AM | $347.29 | Up $0.88 | $347.29 | $346.59 | 500 |
| 10:13 AM | $346.41 | Up $0.07 | $346.59 | $346.40 | 400 |
| 10:13 AM | $346.41 | Up $0.00 | $346.59 | $346.40 | 0 |
| 10:12 AM | $346.34 | Down $ -0.01 | $346.54 | $346.34 | 200 |
| 10:11 AM | $346.35 | Up $0.54 | $346.35 | $345.97 | 400 |
| 10:10 AM | $345.81 | Up $0.19 | $345.81 | $345.81 | 100 |
| 10:09 AM | $345.62 | Up $0.17 | $345.62 | $345.61 | 300 |
| 10:08 AM | $345.45 | Down $ -0.25 | $345.45 | $345.26 | 400 |
| 10:07 AM | $345.70 | Down $ -1.02 | $346.53 | $345.70 | 2,200 |
| 10:06 AM | $346.72 | Down $ -0.89 | $347.48 | $346.72 | 1,400 |
| 10:05 AM | $347.61 | Up $0.32 | $347.61 | $347.61 | 100 |
| 10:04 AM | $347.29 | Up $0.09 | $347.67 | $347.29 | 1,300 |
| 10:03 AM | $347.20 | Down $ -0.07 | $347.44 | $347.03 | 500 |
| 10:02 AM | $347.27 | Down $ -0.30 | $347.38 | $347.19 | 400 |
| 10:01 AM | $347.57 | Up $0.08 | $347.57 | $347.57 | 100 |
| 10:00 AM | $347.49 | Up $1.23 | $347.50 | $346.16 | 2,000 |
| 09:59 AM | $346.26 | Up $0.19 | $346.26 | $346.25 | 200 |
| 09:58 AM | $346.07 | Up $0.18 | $346.07 | $346.07 | 100 |
| 09:57 AM | $345.89 | Up $0.72 | $345.90 | $344.75 | 3,200 |
| 09:56 AM | $345.17 | Up $0.33 | $345.17 | $344.66 | 400 |
| 09:55 AM | $344.84 | Down $ -0.19 | $345.22 | $344.84 | 600 |
| 09:54 AM | $345.03 | Down $ -0.08 | $345.22 | $344.84 | 900 |
| 09:53 AM | $345.11 | Up $0.63 | $345.62 | $345.11 | 500 |
| 09:50 AM | $344.48 | Up $0.22 | $344.48 | $344.44 | 700 |
| 09:50 AM | $344.48 | Up $0.00 | $344.48 | $344.44 | 0 |
| 09:50 AM | $344.48 | Up $0.00 | $344.48 | $344.44 | 0 |
| 09:49 AM | $344.26 | Up $0.75 | $344.26 | $343.88 | 500 |
| 09:48 AM | $343.51 | Down $ -2.07 | $345.33 | $343.51 | 2,100 |
| 09:47 AM | $345.58 | Down $ -0.37 | $345.69 | $345.58 | 700 |
| 09:46 AM | $345.95 | Up $0.00 | $346.13 | $345.76 | 500 |
| 09:45 AM | $345.95 | Up $0.18 | $346.14 | $345.95 | 400 |
| 09:44 AM | $345.77 | Down $ -0.40 | $345.98 | $345.55 | 500 |
| 09:43 AM | $346.17 | Up $0.53 | $346.55 | $345.83 | 700 |
| 09:42 AM | $345.64 | Down $ -0.81 | $347.01 | $345.63 | 1,100 |
| 09:41 AM | $346.45 | Down $ -0.08 | $346.82 | $346.35 | 900 |
| 09:39 AM | $346.53 | Up $0.57 | $346.54 | $346.53 | 600 |
| 09:39 AM | $346.53 | Up $0.00 | $346.54 | $346.53 | 0 |
| 09:37 AM | $345.96 | Up $1.21 | $345.96 | $345.96 | 100 |
| 09:37 AM | $345.96 | Up $0.00 | $345.96 | $345.96 | 0 |
| 09:35 AM | $344.75 | Down $ -0.46 | $345.22 | $344.29 | 1,000 |
| 09:35 AM | $344.75 | Up $0.00 | $345.22 | $344.29 | 0 |
| 09:34 AM | $345.21 | Up $0.67 | $345.21 | $343.77 | 900 |
| 09:33 AM | $344.54 | Up $0.06 | $344.54 | $344.46 | 500 |
| 09:32 AM | $344.48 | Down $ -0.02 | $344.50 | $343.75 | 800 |
| 09:31 AM | $344.50 | Up $0.09 | $344.50 | $341.83 | 600 |
| 09:30 AM | $344.41 | Up $4.05 | $345.00 | $343.88 | 18,100 |
| Previous close | $340.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $348.10 | $348.16 | $350.60 | $345.46 | 219,200 |
| 17/02/2026 | $340.36 | $338.71 | $340.72 | $337.56 | 239,800 |
| 13/02/2026 | $343.87 | $340.93 | $344.41 | $340.65 | 312,600 |
| 12/02/2026 | $326.12 | $334.20 | $337.37 | $325.81 | 262,200 |
| 11/02/2026 | $349.35 | $347.00 | $350.30 | $345.74 | 210,400 |
| 10/02/2026 | $345.76 | $340.71 | $345.95 | $339.32 | 206,900 |
| 09/02/2026 | $336.73 | $330.89 | $336.77 | $326.97 | 180,100 |
| 06/02/2026 | $317.34 | $315.77 | $317.81 | $314.29 | 175,300 |
| 05/02/2026 | $307.19 | $312.30 | $312.30 | $305.11 | 253,700 |
| 04/02/2026 | $326.27 | $323.03 | $326.30 | $320.00 | 361,300 |
| 03/02/2026 | $325.89 | $324.91 | $327.24 | $318.53 | 282,800 |
| 02/02/2026 | $317.82 | $317.91 | $319.50 | $314.66 | 262,100 |
| 30/01/2026 | $318.74 | $324.46 | $325.93 | $315.96 | 456,100 |
| 29/01/2026 | $353.52 | $349.16 | $354.39 | $348.08 | 450,200 |
| 28/01/2026 | $363.32 | $361.15 | $364.56 | $356.37 | 353,600 |
| 27/01/2026 | $355.77 | $349.48 | $356.10 | $349.48 | 273,000 |
| 26/01/2026 | $355.71 | $363.30 | $365.52 | $355.44 | 429,100 |
| 23/01/2026 | $350.61 | $351.12 | $351.69 | $346.09 | 529,100 |
| 22/01/2026 | $356.28 | $357.87 | $359.70 | $356.04 | 248,900 |
| 21/01/2026 | $348.97 | $349.31 | $351.98 | $345.99 | 493,700 |
| 20/01/2026 | $350.00 | $350.72 | $350.93 | $347.25 | 460,000 |
| 19/01/2026 | $348.19 | $348.93 | $349.99 | $346.55 | 135,500 |
| 16/01/2026 | $338.77 | $335.56 | $339.27 | $335.36 | 236,700 |
| 15/01/2026 | $334.10 | $330.32 | $335.50 | $330.32 | 299,200 |
| 14/01/2026 | $329.68 | $327.72 | $329.79 | $323.55 | 293,000 |
| 13/01/2026 | $330.11 | $328.62 | $331.25 | $326.10 | 278,100 |
| 12/01/2026 | $320.65 | $325.33 | $325.72 | $320.47 | 291,800 |
| 09/01/2026 | $318.32 | $325.28 | $325.50 | $318.24 | 343,200 |
| 08/01/2026 | $312.64 | $306.41 | $312.86 | $306.30 | 281,700 |
| 07/01/2026 | $301.47 | $299.13 | $302.19 | $298.16 | 245,000 |
Graphs are not available, please refer to the detailed table