Find a quote
FRANCO-NEVADA CORPORATION
367.97 Down -5.26 (-1.43 %)
Delayed : 2026/09/04 17:40:00
- Previous close $373.23
- Opening $366.97
- Today High $372.03
- Today Low $365.00
- Price Bid $354.85
- Price Ask $354.85
- 52 Weeks High $388.22
- 52 Weeks Low $254.13
- Size Bid 1
- Size Ask 1
- Volume 154,627
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $367.97 | Up $0.00 | $367.97 | $367.97 | 32,700 |
| 03:59 PM | $367.97 | Down $ -0.20 | $368.45 | $367.92 | 2,400 |
| 03:58 PM | $368.17 | Up $0.20 | $368.43 | $367.98 | 4,200 |
| 03:57 PM | $367.97 | Down $ -0.06 | $368.27 | $367.97 | 1,100 |
| 03:56 PM | $368.03 | Down $ -0.67 | $368.70 | $368.03 | 2,300 |
| 03:55 PM | $368.70 | Down $ -0.32 | $368.91 | $368.32 | 2,000 |
| 03:54 PM | $369.02 | Up $0.13 | $369.02 | $368.88 | 500 |
| 03:53 PM | $368.89 | Down $ -0.23 | $369.01 | $368.66 | 500 |
| 03:52 PM | $369.12 | Down $ -0.07 | $369.17 | $369.12 | 600 |
| 03:51 PM | $369.19 | Down $ -0.19 | $369.39 | $369.19 | 1,700 |
| 03:50 PM | $369.38 | Up $0.50 | $369.53 | $368.94 | 1,200 |
| 03:49 PM | $368.88 | Up $0.17 | $368.88 | $368.88 | 100 |
| 03:48 PM | $368.71 | Down $ -0.05 | $368.85 | $368.71 | 300 |
| 03:47 PM | $368.76 | Down $ -0.06 | $368.76 | $368.76 | 100 |
| 03:46 PM | $368.82 | Down $ -0.09 | $368.92 | $368.78 | 800 |
| 03:45 PM | $368.91 | Down $ -0.35 | $369.31 | $368.91 | 800 |
| 03:44 PM | $369.26 | Up $0.19 | $369.26 | $369.03 | 500 |
| 03:43 PM | $369.08 | Up $0.38 | $369.08 | $368.91 | 900 |
| 03:41 PM | $368.70 | Down $ -0.03 | $368.70 | $368.60 | 900 |
| 03:41 PM | $368.70 | Up $0.00 | $368.70 | $368.60 | 0 |
| 03:40 PM | $368.73 | Up $0.10 | $368.76 | $368.73 | 200 |
| 03:38 PM | $368.63 | Down $ -0.25 | $368.78 | $368.63 | 500 |
| 03:38 PM | $368.63 | Up $0.00 | $368.78 | $368.63 | 0 |
| 03:37 PM | $368.88 | Up $0.11 | $368.91 | $368.70 | 600 |
| 03:36 PM | $368.77 | Down $ -0.32 | $369.05 | $368.77 | 500 |
| 03:35 PM | $369.09 | Up $0.35 | $369.09 | $369.05 | 300 |
| 03:34 PM | $368.74 | Down $ -0.20 | $368.74 | $368.74 | 100 |
| 03:33 PM | $368.94 | Up $0.17 | $368.94 | $368.94 | 100 |
| 03:32 PM | $368.77 | Up $0.26 | $368.77 | $368.77 | 100 |
| 03:30 PM | $368.51 | Down $ -0.16 | $368.58 | $368.51 | 200 |
| 03:30 PM | $368.51 | Up $0.00 | $368.58 | $368.51 | 0 |
| 03:29 PM | $368.67 | Down $ -0.14 | $368.80 | $368.67 | 400 |
| 03:28 PM | $368.81 | Down $ -0.03 | $368.81 | $368.81 | 100 |
| 03:25 PM | $368.84 | Up $0.01 | $368.84 | $368.84 | 100 |
| 03:25 PM | $368.84 | Up $0.00 | $368.84 | $368.84 | 0 |
| 03:25 PM | $368.84 | Up $0.00 | $368.84 | $368.84 | 0 |
| 03:24 PM | $368.83 | Up $0.39 | $368.83 | $368.64 | 300 |
| 03:23 PM | $368.44 | Up $0.04 | $368.62 | $368.44 | 400 |
| 03:21 PM | $368.40 | Up $0.35 | $368.40 | $368.23 | 200 |
| 03:21 PM | $368.40 | Up $0.00 | $368.40 | $368.23 | 0 |
| 03:20 PM | $368.05 | Down $ -0.27 | $368.05 | $368.05 | 100 |
| 03:19 PM | $368.33 | Down $ -0.24 | $368.34 | $368.33 | 200 |
| 03:18 PM | $368.56 | Down $ -0.29 | $368.88 | $368.49 | 500 |
| 03:17 PM | $368.85 | Down $ -0.17 | $368.85 | $368.85 | 100 |
| 03:16 PM | $369.02 | Up $0.16 | $369.02 | $368.86 | 200 |
| 03:15 PM | $368.86 | Down $ -0.09 | $369.01 | $368.86 | 200 |
| 03:14 PM | $368.95 | Up $0.31 | $368.95 | $368.94 | 200 |
| 03:13 PM | $368.64 | Up $0.01 | $368.64 | $368.64 | 100 |
| 03:11 PM | $368.63 | Down $ -0.06 | $368.68 | $368.63 | 200 |
| 03:11 PM | $368.63 | Up $0.00 | $368.68 | $368.63 | 0 |
| 03:10 PM | $368.69 | Down $ -0.16 | $368.69 | $368.69 | 100 |
| 03:09 PM | $368.85 | Up $0.57 | $368.85 | $368.59 | 600 |
| 03:06 PM | $368.28 | Up $0.04 | $368.28 | $368.28 | 100 |
| 03:06 PM | $368.28 | Up $0.00 | $368.28 | $368.28 | 0 |
| 03:06 PM | $368.28 | Up $0.00 | $368.28 | $368.28 | 0 |
| 03:04 PM | $368.24 | Down $ -0.25 | $368.24 | $368.24 | 100 |
| 03:04 PM | $368.24 | Up $0.00 | $368.24 | $368.24 | 0 |
| 03:00 PM | $368.49 | Down $ -0.08 | $368.59 | $368.49 | 300 |
| 03:00 PM | $368.49 | Up $0.00 | $368.59 | $368.49 | 0 |
| 03:00 PM | $368.49 | Up $0.00 | $368.59 | $368.49 | 0 |
| 03:00 PM | $368.49 | Up $0.00 | $368.59 | $368.49 | 0 |
| 02:58 PM | $368.57 | Down $ -0.03 | $368.57 | $368.57 | 100 |
| 02:58 PM | $368.57 | Up $0.00 | $368.57 | $368.57 | 0 |
| 02:57 PM | $368.60 | Down $ -0.14 | $368.70 | $368.60 | 300 |
| 02:55 PM | $368.74 | Down $ -0.01 | $368.76 | $368.74 | 200 |
| 02:55 PM | $368.74 | Up $0.00 | $368.76 | $368.74 | 0 |
| 02:53 PM | $368.75 | Down $ -0.32 | $369.01 | $368.75 | 700 |
| 02:53 PM | $368.75 | Up $0.00 | $369.01 | $368.75 | 0 |
| 02:48 PM | $369.07 | Up $0.01 | $369.07 | $369.05 | 600 |
| 02:48 PM | $369.07 | Up $0.00 | $369.07 | $369.05 | 0 |
| 02:48 PM | $369.07 | Up $0.00 | $369.07 | $369.05 | 0 |
| 02:48 PM | $369.07 | Up $0.00 | $369.07 | $369.05 | 0 |
| 02:48 PM | $369.07 | Up $0.00 | $369.07 | $369.05 | 0 |
| 02:46 PM | $369.06 | Down $ -0.18 | $369.06 | $369.06 | 100 |
| 02:46 PM | $369.06 | Up $0.00 | $369.06 | $369.06 | 0 |
| 02:43 PM | $369.24 | Down $ -0.10 | $369.24 | $369.24 | 100 |
| 02:43 PM | $369.24 | Up $0.00 | $369.24 | $369.24 | 0 |
| 02:43 PM | $369.24 | Up $0.00 | $369.24 | $369.24 | 0 |
| 02:41 PM | $369.34 | Down $ -0.20 | $369.39 | $369.34 | 300 |
| 02:41 PM | $369.34 | Up $0.00 | $369.39 | $369.34 | 0 |
| 02:40 PM | $369.54 | Up $0.34 | $369.54 | $369.54 | 100 |
| 02:38 PM | $369.20 | Down $ -0.04 | $369.27 | $369.20 | 400 |
| 02:38 PM | $369.20 | Up $0.00 | $369.27 | $369.20 | 0 |
| 02:37 PM | $369.24 | Down $ -0.09 | $369.24 | $369.24 | 100 |
| 02:34 PM | $369.33 | Up $0.30 | $369.33 | $369.33 | 100 |
| 02:34 PM | $369.33 | Up $0.00 | $369.33 | $369.33 | 0 |
| 02:34 PM | $369.33 | Up $0.00 | $369.33 | $369.33 | 0 |
| 02:30 PM | $369.03 | Down $ -0.08 | $369.05 | $369.03 | 300 |
| 02:30 PM | $369.03 | Up $0.00 | $369.05 | $369.03 | 0 |
| 02:30 PM | $369.03 | Up $0.00 | $369.05 | $369.03 | 0 |
| 02:30 PM | $369.03 | Up $0.00 | $369.05 | $369.03 | 0 |
| 02:29 PM | $369.11 | Down $ -0.06 | $369.11 | $369.11 | 100 |
| 02:28 PM | $369.17 | Up $0.04 | $369.17 | $369.12 | 200 |
| 02:27 PM | $369.13 | Down $ -0.03 | $369.13 | $369.13 | 200 |
| 02:26 PM | $369.16 | Down $ -0.01 | $369.32 | $369.16 | 400 |
| 02:25 PM | $369.17 | Up $0.40 | $369.17 | $369.04 | 300 |
| 02:24 PM | $368.77 | Down $ -0.10 | $368.77 | $368.77 | 100 |
| 02:23 PM | $368.87 | Down $ -0.22 | $369.03 | $368.87 | 200 |
| 02:22 PM | $369.09 | Up $0.26 | $369.09 | $369.00 | 200 |
| 02:21 PM | $368.83 | Down $ -0.06 | $368.83 | $368.83 | 100 |
| 02:19 PM | $368.88 | Down $ -0.22 | $368.98 | $368.88 | 200 |
| 02:19 PM | $368.88 | Up $0.00 | $368.98 | $368.88 | 0 |
| 02:17 PM | $369.10 | Down $ -0.02 | $369.10 | $369.10 | 200 |
| 02:17 PM | $369.10 | Up $0.00 | $369.10 | $369.10 | 0 |
| 02:15 PM | $369.12 | Up $0.04 | $369.12 | $369.12 | 100 |
| 02:15 PM | $369.12 | Up $0.00 | $369.12 | $369.12 | 0 |
| 02:14 PM | $369.08 | Down $ -0.04 | $369.08 | $369.08 | 100 |
| 02:13 PM | $369.12 | Up $0.04 | $369.12 | $369.12 | 100 |
| 02:12 PM | $369.08 | Down $ -0.16 | $369.08 | $369.08 | 100 |
| 02:11 PM | $369.24 | Up $0.31 | $369.24 | $369.24 | 100 |
| 02:06 PM | $368.93 | Up $0.17 | $368.93 | $368.93 | 100 |
| 02:06 PM | $368.93 | Up $0.00 | $368.93 | $368.93 | 0 |
| 02:06 PM | $368.93 | Up $0.00 | $368.93 | $368.93 | 0 |
| 02:06 PM | $368.93 | Up $0.00 | $368.93 | $368.93 | 0 |
| 02:06 PM | $368.93 | Up $0.00 | $368.93 | $368.93 | 0 |
| 02:05 PM | $368.76 | Up $0.28 | $368.76 | $368.76 | 100 |
| 02:04 PM | $368.48 | Down $ -0.12 | $368.48 | $368.48 | 100 |
| 02:02 PM | $368.60 | Down $ -0.04 | $368.60 | $368.32 | 1,100 |
| 02:02 PM | $368.60 | Up $0.00 | $368.60 | $368.32 | 0 |
| 02:00 PM | $368.64 | Up $0.09 | $368.64 | $368.64 | 100 |
| 02:00 PM | $368.64 | Up $0.00 | $368.64 | $368.64 | 0 |
| 01:55 PM | $368.55 | Down $ -0.01 | $368.55 | $368.55 | 100 |
| 01:55 PM | $368.55 | Up $0.00 | $368.55 | $368.55 | 0 |
| 01:55 PM | $368.55 | Up $0.00 | $368.55 | $368.55 | 0 |
| 01:55 PM | $368.55 | Up $0.00 | $368.55 | $368.55 | 0 |
| 01:55 PM | $368.55 | Up $0.00 | $368.55 | $368.55 | 0 |
| 01:54 PM | $368.56 | Up $0.01 | $368.56 | $368.56 | 100 |
| 01:53 PM | $368.55 | Down $ -0.19 | $368.55 | $368.55 | 100 |
| 01:52 PM | $368.74 | Up $0.26 | $368.74 | $368.48 | 700 |
| 01:51 PM | $368.48 | Down $ -0.16 | $368.48 | $368.48 | 200 |
| 01:49 PM | $368.65 | Up $0.01 | $368.65 | $368.65 | 100 |
| 01:49 PM | $368.65 | Up $0.00 | $368.65 | $368.65 | 0 |
| 01:46 PM | $368.63 | Down $ -0.17 | $368.67 | $368.63 | 200 |
| 01:46 PM | $368.63 | Up $0.00 | $368.67 | $368.63 | 0 |
| 01:46 PM | $368.63 | Up $0.00 | $368.67 | $368.63 | 0 |
| 01:44 PM | $368.80 | Up $0.05 | $368.80 | $368.80 | 200 |
| 01:44 PM | $368.80 | Up $0.00 | $368.80 | $368.80 | 0 |
| 01:43 PM | $368.75 | Down $ -0.01 | $368.75 | $368.75 | 200 |
| 01:42 PM | $368.76 | Up $0.10 | $368.76 | $368.76 | 100 |
| 01:41 PM | $368.66 | Down $ -0.25 | $368.81 | $368.66 | 300 |
| 01:40 PM | $368.91 | Down $ -0.21 | $369.01 | $368.91 | 200 |
| 01:39 PM | $369.12 | Down $ -0.16 | $369.12 | $369.12 | 100 |
| 01:38 PM | $369.28 | Up $0.05 | $369.28 | $369.28 | 100 |
| 01:37 PM | $369.23 | Up $0.07 | $369.23 | $369.01 | 400 |
| 01:35 PM | $369.16 | Up $0.23 | $369.16 | $369.13 | 200 |
| 01:35 PM | $369.16 | Up $0.00 | $369.16 | $369.13 | 0 |
| 01:34 PM | $368.94 | Up $0.01 | $368.94 | $368.94 | 100 |
| 01:33 PM | $368.92 | Down $ -0.16 | $368.92 | $368.92 | 100 |
| 01:31 PM | $369.08 | Down $ -0.28 | $369.18 | $368.84 | 500 |
| 01:31 PM | $369.08 | Up $0.00 | $369.18 | $368.84 | 0 |
| 01:30 PM | $369.36 | Down $ -0.16 | $369.36 | $369.36 | 100 |
| 01:29 PM | $369.53 | Up $0.01 | $369.53 | $369.53 | 100 |
| 01:27 PM | $369.51 | Down $ -0.01 | $369.51 | $369.51 | 100 |
| 01:27 PM | $369.51 | Up $0.00 | $369.51 | $369.51 | 0 |
| 01:26 PM | $369.52 | Down $ -0.45 | $369.81 | $369.52 | 200 |
| 01:24 PM | $369.97 | Down $ -0.03 | $369.97 | $369.81 | 200 |
| 01:24 PM | $369.97 | Up $0.00 | $369.97 | $369.81 | 0 |
| 01:23 PM | $370.00 | Up $0.01 | $370.00 | $370.00 | 100 |
| 01:22 PM | $369.99 | Down $ -0.28 | $370.10 | $369.83 | 300 |
| 01:21 PM | $370.27 | Up $0.02 | $370.27 | $370.13 | 200 |
| 01:20 PM | $370.25 | Up $0.18 | $370.41 | $370.24 | 500 |
| 01:18 PM | $370.07 | Up $0.16 | $370.07 | $370.07 | 100 |
| 01:18 PM | $370.07 | Up $0.00 | $370.07 | $370.07 | 0 |
| 01:16 PM | $369.91 | Down $ -0.21 | $369.91 | $369.91 | 300 |
| 01:16 PM | $369.91 | Up $0.00 | $369.91 | $369.91 | 0 |
| 01:14 PM | $370.12 | Up $0.21 | $370.12 | $370.12 | 100 |
| 01:14 PM | $370.12 | Up $0.00 | $370.12 | $370.12 | 0 |
| 01:13 PM | $369.91 | Down $ -0.08 | $370.01 | $369.78 | 400 |
| 01:11 PM | $369.99 | Up $0.07 | $370.10 | $369.99 | 200 |
| 01:11 PM | $369.99 | Up $0.00 | $370.10 | $369.99 | 0 |
| 01:08 PM | $369.92 | Down $ -0.15 | $370.09 | $369.92 | 400 |
| 01:08 PM | $369.92 | Up $0.00 | $370.09 | $369.92 | 0 |
| 01:08 PM | $369.92 | Up $0.00 | $370.09 | $369.92 | 0 |
| 01:07 PM | $370.07 | Up $0.38 | $370.07 | $369.86 | 300 |
| 01:04 PM | $369.69 | Up $0.57 | $369.69 | $368.97 | 700 |
| 01:04 PM | $369.69 | Up $0.00 | $369.69 | $368.97 | 0 |
| 01:04 PM | $369.69 | Up $0.00 | $369.69 | $368.97 | 0 |
| 01:02 PM | $369.12 | Up $0.52 | $369.12 | $368.96 | 200 |
| 01:02 PM | $369.12 | Up $0.00 | $369.12 | $368.96 | 0 |
| 01:01 PM | $368.60 | Down $ -0.32 | $368.87 | $368.60 | 200 |
| 01:00 PM | $368.92 | Down $ -0.23 | $368.98 | $368.92 | 300 |
| 12:59 PM | $369.15 | Down $ -0.36 | $369.61 | $369.15 | 800 |
| 12:58 PM | $369.51 | Up $0.72 | $369.51 | $368.79 | 1,000 |
| 12:54 PM | $368.79 | Up $0.32 | $368.79 | $368.79 | 100 |
| 12:54 PM | $368.79 | Up $0.00 | $368.79 | $368.79 | 0 |
| 12:54 PM | $368.79 | Up $0.00 | $368.79 | $368.79 | 0 |
| 12:54 PM | $368.79 | Up $0.00 | $368.79 | $368.79 | 0 |
| 12:53 PM | $368.47 | Down $ -0.11 | $368.47 | $368.47 | 100 |
| 12:52 PM | $368.58 | Down $ -0.27 | $368.58 | $368.58 | 100 |
| 12:51 PM | $368.85 | Down $ -0.01 | $368.85 | $368.85 | 100 |
| 12:50 PM | $368.86 | Down $ -0.32 | $369.01 | $368.86 | 500 |
| 12:46 PM | $369.19 | Up $0.06 | $369.19 | $369.19 | 100 |
| 12:46 PM | $369.19 | Up $0.00 | $369.19 | $369.19 | 0 |
| 12:46 PM | $369.19 | Up $0.00 | $369.19 | $369.19 | 0 |
| 12:46 PM | $369.19 | Up $0.00 | $369.19 | $369.19 | 0 |
| 12:44 PM | $369.13 | Up $0.11 | $369.40 | $369.13 | 500 |
| 12:44 PM | $369.13 | Up $0.00 | $369.40 | $369.13 | 0 |
| 12:43 PM | $369.02 | Down $ -0.19 | $369.02 | $369.02 | 200 |
| 12:42 PM | $369.21 | Up $0.00 | $369.21 | $369.20 | 200 |
| 12:38 PM | $369.21 | Up $0.33 | $369.21 | $369.21 | 100 |
| 12:38 PM | $369.21 | Up $0.00 | $369.21 | $369.21 | 0 |
| 12:38 PM | $369.21 | Up $0.00 | $369.21 | $369.21 | 0 |
| 12:38 PM | $369.21 | Up $0.00 | $369.21 | $369.21 | 0 |
| 12:37 PM | $368.88 | Down $ -0.22 | $368.93 | $368.88 | 200 |
| 12:36 PM | $369.10 | Down $ -0.42 | $369.27 | $369.10 | 300 |
| 12:35 PM | $369.52 | Up $0.10 | $369.60 | $369.29 | 1,100 |
| 12:33 PM | $369.42 | Up $0.59 | $369.42 | $369.25 | 300 |
| 12:33 PM | $369.42 | Up $0.00 | $369.42 | $369.25 | 0 |
| 12:30 PM | $368.83 | Down $ -0.11 | $368.83 | $368.83 | 100 |
| 12:30 PM | $368.83 | Up $0.00 | $368.83 | $368.83 | 0 |
| 12:30 PM | $368.83 | Up $0.00 | $368.83 | $368.83 | 0 |
| 12:26 PM | $368.94 | Down $ -0.19 | $368.94 | $368.94 | 100 |
| 12:26 PM | $368.94 | Up $0.00 | $368.94 | $368.94 | 0 |
| 12:26 PM | $368.94 | Up $0.00 | $368.94 | $368.94 | 0 |
| 12:26 PM | $368.94 | Up $0.00 | $368.94 | $368.94 | 0 |
| 12:25 PM | $369.13 | Down $ -0.21 | $369.32 | $369.13 | 500 |
| 12:22 PM | $369.34 | Down $ -0.16 | $369.34 | $369.34 | 400 |
| 12:22 PM | $369.34 | Up $0.00 | $369.34 | $369.34 | 0 |
| 12:22 PM | $369.34 | Up $0.00 | $369.34 | $369.34 | 0 |
| 12:21 PM | $369.50 | Down $ -0.05 | $369.50 | $369.50 | 100 |
| 12:19 PM | $369.54 | Up $0.34 | $369.54 | $369.37 | 200 |
| 12:19 PM | $369.54 | Up $0.00 | $369.54 | $369.37 | 0 |
| 12:17 PM | $369.20 | Up $0.33 | $369.20 | $369.03 | 200 |
| 12:17 PM | $369.20 | Up $0.00 | $369.20 | $369.03 | 0 |
| 12:16 PM | $368.87 | Down $ -0.35 | $369.24 | $368.87 | 900 |
| 12:14 PM | $369.22 | Up $0.09 | $369.22 | $368.97 | 300 |
| 12:14 PM | $369.22 | Up $0.00 | $369.22 | $368.97 | 0 |
| 12:13 PM | $369.13 | Up $0.30 | $369.13 | $368.82 | 200 |
| 12:12 PM | $368.83 | Down $ -0.27 | $368.93 | $368.83 | 300 |
| 12:11 PM | $369.10 | Up $0.01 | $369.26 | $369.10 | 200 |
| 12:10 PM | $369.09 | Down $ -0.01 | $369.09 | $368.93 | 200 |
| 12:09 PM | $369.10 | Down $ -0.17 | $369.26 | $369.10 | 300 |
| 12:08 PM | $369.27 | Down $ -0.07 | $369.27 | $369.27 | 100 |
| 12:07 PM | $369.34 | Down $ -0.51 | $369.64 | $369.34 | 300 |
| 12:06 PM | $369.85 | Down $ -0.16 | $369.85 | $369.74 | 400 |
| 12:04 PM | $370.01 | Up $0.10 | $370.01 | $370.01 | 100 |
| 12:04 PM | $370.01 | Up $0.00 | $370.01 | $370.01 | 0 |
| 12:01 PM | $369.91 | Down $ -0.16 | $369.91 | $369.91 | 100 |
| 12:01 PM | $369.91 | Up $0.00 | $369.91 | $369.91 | 0 |
| 12:01 PM | $369.91 | Up $0.00 | $369.91 | $369.91 | 0 |
| 12:00 PM | $370.07 | Up $0.24 | $370.07 | $370.07 | 100 |
| 11:59 AM | $369.83 | Down $ -0.16 | $369.83 | $369.83 | 100 |
| 11:58 AM | $369.99 | Up $0.17 | $369.99 | $369.85 | 500 |
| 11:56 AM | $369.82 | Down $ -0.44 | $370.09 | $369.82 | 200 |
| 11:56 AM | $369.82 | Up $0.00 | $370.09 | $369.82 | 0 |
| 11:53 AM | $370.26 | Down $ -0.26 | $370.42 | $370.26 | 200 |
| 11:53 AM | $370.26 | Up $0.00 | $370.42 | $370.26 | 0 |
| 11:53 AM | $370.26 | Up $0.00 | $370.42 | $370.26 | 0 |
| 11:52 AM | $370.52 | Down $ -0.25 | $370.61 | $370.52 | 300 |
| 11:51 AM | $370.77 | Up $0.17 | $370.77 | $370.77 | 100 |
| 11:50 AM | $370.60 | Up $0.31 | $370.60 | $370.45 | 200 |
| 11:49 AM | $370.29 | Down $ -0.16 | $370.29 | $370.29 | 100 |
| 11:47 AM | $370.45 | Down $ -0.48 | $370.79 | $370.29 | 500 |
| 11:47 AM | $370.45 | Up $0.00 | $370.79 | $370.29 | 0 |
| 11:46 AM | $370.93 | Down $ -0.35 | $371.16 | $370.93 | 1,100 |
| 11:44 AM | $371.28 | Up $0.16 | $371.28 | $371.28 | 100 |
| 11:44 AM | $371.28 | Up $0.00 | $371.28 | $371.28 | 0 |
| 11:43 AM | $371.12 | Down $ -0.06 | $371.13 | $371.12 | 300 |
| 11:42 AM | $371.18 | Up $0.36 | $371.18 | $370.99 | 400 |
| 11:41 AM | $370.82 | Up $0.32 | $370.82 | $370.66 | 300 |
| 11:39 AM | $370.50 | Up $0.14 | $370.66 | $370.50 | 300 |
| 11:39 AM | $370.50 | Up $0.00 | $370.66 | $370.50 | 0 |
| 11:37 AM | $370.36 | Down $ -0.12 | $370.36 | $370.36 | 100 |
| 11:37 AM | $370.36 | Up $0.00 | $370.36 | $370.36 | 0 |
| 11:36 AM | $370.48 | Down $ -0.45 | $370.70 | $370.48 | 600 |
| 11:34 AM | $370.93 | Up $0.02 | $370.93 | $370.75 | 400 |
| 11:34 AM | $370.93 | Up $0.00 | $370.93 | $370.75 | 0 |
| 11:33 AM | $370.91 | Up $0.18 | $370.91 | $370.90 | 200 |
| 11:32 AM | $370.73 | Down $ -0.16 | $370.73 | $370.57 | 400 |
| 11:30 AM | $370.89 | Up $0.16 | $370.89 | $370.89 | 100 |
| 11:30 AM | $370.89 | Up $0.00 | $370.89 | $370.89 | 0 |
| 11:29 AM | $370.73 | Up $0.02 | $370.73 | $370.69 | 200 |
| 11:27 AM | $370.71 | Down $ -0.31 | $370.86 | $370.71 | 200 |
| 11:27 AM | $370.71 | Up $0.00 | $370.86 | $370.71 | 0 |
| 11:25 AM | $371.02 | Up $0.33 | $371.02 | $370.85 | 200 |
| 11:25 AM | $371.02 | Up $0.00 | $371.02 | $370.85 | 0 |
| 11:24 AM | $370.69 | Down $ -0.17 | $370.69 | $370.69 | 100 |
| 11:23 AM | $370.86 | Down $ -0.89 | $371.79 | $370.86 | 900 |
| 11:22 AM | $371.75 | Down $ -0.21 | $372.03 | $371.75 | 600 |
| 11:19 AM | $371.96 | Up $0.24 | $371.96 | $371.81 | 300 |
| 11:19 AM | $371.96 | Up $0.00 | $371.96 | $371.81 | 0 |
| 11:19 AM | $371.96 | Up $0.00 | $371.96 | $371.81 | 0 |
| 11:16 AM | $371.72 | Up $0.29 | $371.72 | $371.60 | 200 |
| 11:16 AM | $371.72 | Up $0.00 | $371.72 | $371.60 | 0 |
| 11:16 AM | $371.72 | Up $0.00 | $371.72 | $371.60 | 0 |
| 11:15 AM | $371.43 | Up $0.52 | $371.43 | $371.19 | 200 |
| 11:13 AM | $370.91 | Up $0.22 | $370.91 | $370.86 | 200 |
| 11:13 AM | $370.91 | Up $0.00 | $370.91 | $370.86 | 0 |
| 11:12 AM | $370.69 | Up $0.11 | $370.69 | $370.41 | 300 |
| 11:11 AM | $370.58 | Down $ -0.01 | $370.75 | $370.58 | 400 |
| 11:10 AM | $370.59 | Up $0.01 | $370.75 | $370.59 | 200 |
| 11:09 AM | $370.58 | Down $ -0.01 | $370.58 | $370.42 | 300 |
| 11:08 AM | $370.59 | Down $ -0.64 | $371.07 | $370.59 | 800 |
| 11:07 AM | $371.23 | Up $0.53 | $371.23 | $370.87 | 500 |
| 11:06 AM | $370.70 | Up $0.00 | $370.70 | $370.54 | 300 |
| 11:04 AM | $370.70 | Up $0.95 | $370.70 | $369.91 | 800 |
| 11:04 AM | $370.70 | Up $0.00 | $370.70 | $369.91 | 0 |
| 11:03 AM | $369.75 | Up $0.12 | $369.91 | $369.27 | 500 |
| 11:02 AM | $369.63 | Up $0.14 | $369.79 | $369.63 | 300 |
| 11:01 AM | $369.49 | Down $ -0.47 | $370.06 | $369.49 | 1,500 |
| 11:00 AM | $369.96 | Up $0.51 | $369.96 | $369.62 | 300 |
| 10:58 AM | $369.45 | Up $0.37 | $369.45 | $368.99 | 1,400 |
| 10:58 AM | $369.45 | Up $0.00 | $369.45 | $368.99 | 0 |
| 10:57 AM | $369.08 | Up $0.44 | $369.08 | $368.80 | 400 |
| 10:56 AM | $368.64 | Up $0.01 | $368.80 | $368.64 | 300 |
| 10:55 AM | $368.63 | Up $0.50 | $368.63 | $368.29 | 300 |
| 10:54 AM | $368.13 | Down $ -0.37 | $368.39 | $368.13 | 400 |
| 10:52 AM | $368.50 | Down $ -0.32 | $368.65 | $368.50 | 200 |
| 10:52 AM | $368.50 | Up $0.00 | $368.65 | $368.50 | 0 |
| 10:50 AM | $368.82 | Down $ -0.19 | $368.99 | $368.82 | 300 |
| 10:50 AM | $368.82 | Up $0.00 | $368.99 | $368.82 | 0 |
| 10:49 AM | $369.01 | Up $0.00 | $369.01 | $368.68 | 400 |
| 10:48 AM | $369.01 | Up $0.66 | $369.01 | $368.51 | 600 |
| 10:47 AM | $368.35 | Down $ -0.62 | $368.86 | $368.35 | 400 |
| 10:46 AM | $368.97 | Down $ -0.55 | $369.69 | $368.97 | 1,000 |
| 10:45 AM | $369.52 | Up $0.42 | $369.52 | $369.25 | 300 |
| 10:44 AM | $369.10 | Up $0.34 | $369.10 | $368.93 | 200 |
| 10:43 AM | $368.76 | Up $0.09 | $368.76 | $368.37 | 400 |
| 10:42 AM | $368.67 | Up $0.17 | $368.67 | $368.67 | 100 |
| 10:41 AM | $368.50 | Down $ -0.28 | $368.61 | $368.44 | 400 |
| 10:40 AM | $368.78 | Down $ -0.39 | $368.79 | $368.78 | 200 |
| 10:38 AM | $369.17 | Down $ -0.17 | $369.17 | $369.17 | 100 |
| 10:38 AM | $369.17 | Up $0.00 | $369.17 | $369.17 | 0 |
| 10:36 AM | $369.34 | Down $ -0.95 | $369.97 | $369.34 | 900 |
| 10:36 AM | $369.34 | Up $0.00 | $369.97 | $369.34 | 0 |
| 10:35 AM | $370.29 | Up $0.52 | $370.29 | $369.97 | 900 |
| 10:34 AM | $369.77 | Up $0.25 | $369.92 | $369.68 | 500 |
| 10:33 AM | $369.52 | Down $ -0.21 | $369.85 | $369.52 | 500 |
| 10:32 AM | $369.73 | Down $ -0.33 | $370.27 | $369.73 | 1,300 |
| 10:31 AM | $370.06 | Up $0.51 | $370.06 | $369.72 | 300 |
| 10:30 AM | $369.55 | Up $0.66 | $369.55 | $369.05 | 400 |
| 10:29 AM | $368.89 | Up $0.08 | $368.89 | $368.58 | 500 |
| 10:28 AM | $368.81 | Down $ -0.06 | $368.81 | $368.81 | 100 |
| 10:27 AM | $368.87 | Up $0.26 | $368.89 | $368.77 | 300 |
| 10:26 AM | $368.61 | Down $ -0.44 | $368.89 | $368.61 | 600 |
| 10:25 AM | $369.05 | Up $0.52 | $369.05 | $368.70 | 400 |
| 10:24 AM | $368.53 | Up $0.00 | $368.53 | $368.37 | 200 |
| 10:23 AM | $368.53 | Up $0.16 | $368.53 | $368.53 | 100 |
| 10:22 AM | $368.37 | Down $ -0.10 | $368.91 | $368.37 | 800 |
| 10:21 AM | $368.47 | Down $ -0.17 | $368.80 | $368.47 | 200 |
| 10:20 AM | $368.64 | Down $ -0.16 | $368.64 | $368.64 | 200 |
| 10:19 AM | $368.80 | Up $0.23 | $368.80 | $368.80 | 100 |
| 10:18 AM | $368.57 | Up $0.16 | $368.57 | $368.07 | 500 |
| 10:17 AM | $368.41 | Down $ -0.07 | $368.65 | $368.41 | 300 |
| 10:16 AM | $368.48 | Down $ -0.80 | $369.12 | $368.32 | 1,600 |
| 10:15 AM | $369.28 | Up $0.19 | $369.28 | $369.12 | 500 |
| 10:14 AM | $369.09 | Up $0.52 | $369.25 | $368.74 | 800 |
| 10:13 AM | $368.57 | Up $0.62 | $368.57 | $368.12 | 600 |
| 10:12 AM | $367.95 | Up $0.54 | $367.95 | $367.57 | 500 |
| 10:09 AM | $367.41 | Down $ -0.21 | $367.57 | $367.40 | 900 |
| 10:09 AM | $367.41 | Up $0.00 | $367.57 | $367.40 | 0 |
| 10:09 AM | $367.41 | Up $0.00 | $367.57 | $367.40 | 0 |
| 10:08 AM | $367.62 | Up $0.33 | $367.62 | $367.13 | 500 |
| 10:07 AM | $367.29 | Up $0.86 | $367.29 | $366.61 | 500 |
| 10:06 AM | $366.43 | Down $ -0.70 | $367.12 | $366.43 | 1,100 |
| 10:05 AM | $367.13 | Up $0.20 | $367.13 | $367.13 | 100 |
| 10:04 AM | $366.93 | Up $0.51 | $366.93 | $366.59 | 300 |
| 10:03 AM | $366.42 | Down $ -0.18 | $366.43 | $366.26 | 300 |
| 10:02 AM | $366.60 | Down $ -0.39 | $366.82 | $366.60 | 300 |
| 10:01 AM | $366.99 | Up $0.01 | $367.15 | $366.99 | 500 |
| 10:00 AM | $366.98 | Up $0.38 | $367.01 | $366.65 | 900 |
| 09:59 AM | $366.60 | Up $0.51 | $366.76 | $366.25 | 700 |
| 09:58 AM | $366.09 | Down $ -0.23 | $366.15 | $366.09 | 300 |
| 09:57 AM | $366.32 | Down $ -0.15 | $366.63 | $366.30 | 500 |
| 09:56 AM | $366.47 | Down $ -0.30 | $366.80 | $366.44 | 700 |
| 09:55 AM | $366.77 | Up $0.62 | $366.77 | $366.43 | 300 |
| 09:54 AM | $366.15 | Down $ -1.28 | $366.92 | $366.15 | 600 |
| 09:53 AM | $367.43 | Down $ -1.01 | $368.27 | $367.43 | 500 |
| 09:52 AM | $368.44 | Up $0.01 | $368.93 | $368.44 | 600 |
| 09:51 AM | $368.43 | Down $ -0.54 | $369.10 | $368.43 | 900 |
| 09:50 AM | $368.97 | Down $ -0.11 | $369.29 | $368.77 | 2,700 |
| 09:49 AM | $369.08 | Up $0.01 | $369.08 | $368.58 | 1,700 |
| 09:48 AM | $369.07 | Down $ -0.16 | $369.07 | $368.75 | 400 |
| 09:47 AM | $369.23 | Up $0.95 | $369.23 | $368.70 | 200 |
| 09:45 AM | $368.28 | Up $0.00 | $368.81 | $368.28 | 1,200 |
| 09:45 AM | $368.28 | Up $0.00 | $368.81 | $368.28 | 0 |
| 09:43 AM | $368.28 | Up $1.41 | $368.28 | $368.28 | 100 |
| 09:43 AM | $368.28 | Up $0.00 | $368.28 | $368.28 | 0 |
| 09:41 AM | $366.87 | Up $1.87 | $366.87 | $366.69 | 500 |
| 09:41 AM | $366.87 | Up $0.00 | $366.87 | $366.69 | 0 |
| 09:39 AM | $365.00 | Down $ -1.77 | $365.95 | $365.00 | 1,700 |
| 09:39 AM | $365.00 | Up $0.00 | $365.95 | $365.00 | 0 |
| 09:38 AM | $366.77 | Down $ -0.04 | $366.77 | $365.26 | 1,300 |
| 09:34 AM | $366.81 | Down $ -2.26 | $366.85 | $366.80 | 500 |
| 09:34 AM | $366.81 | Up $0.00 | $366.85 | $366.80 | 0 |
| 09:34 AM | $366.81 | Up $0.00 | $366.85 | $366.80 | 0 |
| 09:34 AM | $366.81 | Up $0.00 | $366.85 | $366.80 | 0 |
| 09:32 AM | $369.08 | Up $2.26 | $369.08 | $369.08 | 100 |
| 09:32 AM | $369.08 | Up $0.00 | $369.08 | $369.08 | 0 |
| 09:30 AM | $366.81 | Down $ -6.42 | $370.08 | $366.81 | 1,700 |
| 09:30 AM | $366.81 | Up $0.00 | $370.08 | $366.81 | 0 |
| Previous close | $373.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $367.97 | $370.07 | $370.41 | $367.92 | 88,100 |
| 03/09/2026 | $373.23 | $370.48 | $374.40 | $369.11 | 202,400 |
| 02/09/2026 | $360.09 | $356.60 | $360.30 | $354.85 | 209,200 |
| 01/09/2026 | $354.77 | $362.69 | $363.16 | $354.23 | 200,400 |
| 31/08/2026 | $364.59 | $365.08 | $366.84 | $363.63 | 632,000 |
| 28/08/2026 | $369.97 | $369.76 | $370.67 | $366.27 | 250,400 |
| 27/08/2026 | $376.36 | $377.34 | $377.34 | $374.56 | 179,900 |
| 26/08/2026 | $370.88 | $368.18 | $374.04 | $367.48 | 265,400 |
| 25/08/2026 | $375.33 | $375.22 | $377.23 | $374.36 | 167,200 |
| 24/08/2026 | $374.01 | $367.13 | $374.06 | $367.13 | 257,000 |
| 21/08/2026 | $365.83 | $365.96 | $367.48 | $363.19 | 267,300 |
| 20/08/2026 | $356.74 | $354.13 | $357.00 | $351.92 | 443,800 |
| 19/08/2026 | $346.87 | $347.56 | $348.08 | $341.92 | 240,500 |
| 18/08/2026 | $323.62 | $325.96 | $327.82 | $323.40 | 158,900 |
| 17/08/2026 | $330.77 | $330.69 | $331.93 | $329.41 | 133,200 |
| 14/08/2026 | $325.26 | $325.02 | $327.21 | $324.43 | 130,900 |
| 13/08/2026 | $322.78 | $323.05 | $323.82 | $320.61 | 288,300 |
| 12/08/2026 | $329.39 | $330.77 | $331.54 | $326.50 | 288,800 |
| 11/08/2026 | $334.84 | $334.77 | $335.75 | $333.43 | 279,500 |
| 10/08/2026 | $335.43 | $332.02 | $335.92 | $330.17 | 340,600 |
| 07/08/2026 | $332.81 | $333.93 | $335.68 | $328.24 | 369,200 |
| 06/08/2026 | $324.40 | $318.95 | $325.00 | $317.93 | 369,900 |
| 05/08/2026 | $317.54 | $320.18 | $320.58 | $315.92 | 280,800 |
| 04/08/2026 | $307.76 | $309.86 | $312.34 | $307.57 | 201,500 |
| 31/07/2026 | $298.24 | $300.65 | $300.65 | $297.84 | 244,600 |
| 30/07/2026 | $309.87 | $306.49 | $310.18 | $306.08 | 247,000 |
| 29/07/2026 | $301.44 | $294.38 | $307.24 | $293.83 | 381,000 |
| 28/07/2026 | $297.44 | $300.53 | $300.55 | $296.02 | 223,100 |
| 27/07/2026 | $302.72 | $302.11 | $305.89 | $300.91 | 321,300 |
| 24/07/2026 | $303.12 | $302.65 | $304.49 | $300.67 | 258,400 |
Graphs are not available, please refer to the detailed table