Find a quote
FRANCO-NEVADA CORPORATION
290.92 Down -4.09 (-1.41 %)
Delayed : 2026/07/10 17:40:00
- Previous close $295.01
- Opening $293.46
- Today High $294.23
- Today Low $288.29
- Price Bid $290.65
- Price Ask $290.65
- 52 Weeks High $388.22
- 52 Weeks Low $210.19
- Size Bid 1
- Size Ask 2
- Volume 204,900
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $290.92 | Down $ -0.01 | $290.92 | $290.92 | 41,400 |
| 03:59 PM | $290.93 | Up $0.13 | $291.23 | $290.92 | 8,100 |
| 03:58 PM | $290.80 | Down $ -0.08 | $291.04 | $290.79 | 3,400 |
| 03:57 PM | $290.88 | Up $0.17 | $290.88 | $290.71 | 2,700 |
| 03:56 PM | $290.71 | Down $ -0.56 | $291.10 | $290.66 | 1,800 |
| 03:55 PM | $291.27 | Down $ -0.12 | $291.44 | $290.93 | 5,200 |
| 03:54 PM | $291.39 | Down $ -0.09 | $291.48 | $291.39 | 600 |
| 03:53 PM | $291.48 | Down $ -0.29 | $291.62 | $291.42 | 2,600 |
| 03:52 PM | $291.77 | Down $ -0.04 | $291.78 | $291.77 | 400 |
| 03:51 PM | $291.81 | Down $ -0.20 | $292.10 | $291.81 | 2,300 |
| 03:50 PM | $292.01 | Down $ -0.31 | $292.51 | $292.01 | 2,100 |
| 03:49 PM | $292.32 | Up $0.00 | $292.46 | $292.32 | 600 |
| 03:48 PM | $292.32 | Down $ -0.07 | $292.48 | $292.32 | 1,700 |
| 03:47 PM | $292.39 | Up $0.10 | $292.39 | $292.37 | 600 |
| 03:46 PM | $292.29 | Up $0.12 | $292.29 | $292.29 | 200 |
| 03:45 PM | $292.17 | Up $0.07 | $292.26 | $292.16 | 600 |
| 03:44 PM | $292.10 | Down $ -0.14 | $292.22 | $292.09 | 900 |
| 03:43 PM | $292.24 | Down $ -0.04 | $292.24 | $292.10 | 400 |
| 03:42 PM | $292.28 | Up $0.13 | $292.28 | $292.26 | 200 |
| 03:41 PM | $292.15 | Up $0.05 | $292.27 | $292.07 | 900 |
| 03:39 PM | $292.10 | Up $0.00 | $292.10 | $292.10 | 100 |
| 03:39 PM | $292.10 | Up $0.00 | $292.10 | $292.10 | 0 |
| 03:38 PM | $292.10 | Up $0.22 | $292.11 | $292.02 | 700 |
| 03:37 PM | $291.89 | Up $0.13 | $291.89 | $291.89 | 100 |
| 03:36 PM | $291.75 | Down $ -0.18 | $291.92 | $291.75 | 500 |
| 03:35 PM | $291.93 | Down $ -0.01 | $291.94 | $291.93 | 200 |
| 03:34 PM | $291.94 | Down $ -0.01 | $292.11 | $291.94 | 500 |
| 03:33 PM | $291.95 | Down $ -0.25 | $292.20 | $291.95 | 800 |
| 03:32 PM | $292.20 | Down $ -0.19 | $292.29 | $292.20 | 400 |
| 03:31 PM | $292.39 | Up $0.13 | $292.39 | $292.25 | 500 |
| 03:30 PM | $292.26 | Up $0.01 | $292.51 | $292.26 | 900 |
| 03:29 PM | $292.25 | Down $ -0.13 | $292.55 | $292.25 | 800 |
| 03:28 PM | $292.38 | Down $ -0.02 | $292.38 | $292.38 | 100 |
| 03:27 PM | $292.40 | Up $0.22 | $292.40 | $292.34 | 300 |
| 03:25 PM | $292.18 | Up $0.09 | $292.24 | $292.18 | 300 |
| 03:25 PM | $292.18 | Up $0.00 | $292.24 | $292.18 | 0 |
| 03:24 PM | $292.09 | Up $0.07 | $292.09 | $292.09 | 100 |
| 03:23 PM | $292.02 | Down $ -0.02 | $292.05 | $292.02 | 600 |
| 03:20 PM | $292.04 | Down $ -0.25 | $292.04 | $292.04 | 100 |
| 03:20 PM | $292.04 | Up $0.00 | $292.04 | $292.04 | 0 |
| 03:20 PM | $292.04 | Up $0.00 | $292.04 | $292.04 | 0 |
| 03:19 PM | $292.29 | Down $ -0.03 | $292.33 | $292.29 | 800 |
| 03:18 PM | $292.32 | Up $0.00 | $292.40 | $292.31 | 600 |
| 03:17 PM | $292.32 | Down $ -0.42 | $292.59 | $292.32 | 1,300 |
| 03:16 PM | $292.74 | Up $0.08 | $292.74 | $292.56 | 300 |
| 03:15 PM | $292.66 | Up $0.08 | $292.67 | $292.63 | 400 |
| 03:13 PM | $292.58 | Up $0.08 | $292.58 | $292.58 | 200 |
| 03:13 PM | $292.58 | Up $0.00 | $292.58 | $292.58 | 0 |
| 03:12 PM | $292.50 | Up $0.02 | $292.60 | $292.50 | 200 |
| 03:11 PM | $292.48 | Up $0.11 | $292.48 | $292.48 | 100 |
| 03:10 PM | $292.37 | Up $0.09 | $292.37 | $292.30 | 800 |
| 03:09 PM | $292.28 | Up $0.21 | $292.28 | $292.26 | 400 |
| 03:08 PM | $292.07 | Down $ -0.13 | $292.27 | $292.07 | 700 |
| 03:07 PM | $292.20 | Up $0.09 | $292.26 | $292.20 | 500 |
| 03:06 PM | $292.11 | Down $ -0.12 | $292.11 | $292.11 | 100 |
| 03:05 PM | $292.23 | Up $0.08 | $292.23 | $292.08 | 200 |
| 03:01 PM | $292.15 | Down $ -0.13 | $292.44 | $292.15 | 700 |
| 03:01 PM | $292.15 | Up $0.00 | $292.44 | $292.15 | 0 |
| 03:01 PM | $292.15 | Up $0.00 | $292.44 | $292.15 | 0 |
| 03:01 PM | $292.15 | Up $0.00 | $292.44 | $292.15 | 0 |
| 02:59 PM | $292.28 | Up $0.08 | $292.28 | $292.08 | 400 |
| 02:59 PM | $292.28 | Up $0.00 | $292.28 | $292.08 | 0 |
| 02:58 PM | $292.20 | Up $0.07 | $292.21 | $292.20 | 300 |
| 02:57 PM | $292.13 | Up $0.01 | $292.13 | $292.13 | 100 |
| 02:55 PM | $292.12 | Up $0.20 | $292.12 | $291.94 | 700 |
| 02:55 PM | $292.12 | Up $0.00 | $292.12 | $291.94 | 0 |
| 02:51 PM | $291.92 | Up $0.04 | $292.04 | $291.92 | 200 |
| 02:51 PM | $291.92 | Up $0.00 | $292.04 | $291.92 | 0 |
| 02:51 PM | $291.92 | Up $0.00 | $292.04 | $291.92 | 0 |
| 02:51 PM | $291.92 | Up $0.00 | $292.04 | $291.92 | 0 |
| 02:50 PM | $291.88 | Up $0.01 | $291.88 | $291.88 | 100 |
| 02:49 PM | $291.87 | Down $ -0.01 | $291.87 | $291.87 | 100 |
| 02:47 PM | $291.88 | Up $0.03 | $291.88 | $291.88 | 100 |
| 02:47 PM | $291.88 | Up $0.00 | $291.88 | $291.88 | 0 |
| 02:46 PM | $291.85 | Up $0.23 | $291.85 | $291.78 | 300 |
| 02:45 PM | $291.62 | Down $ -0.14 | $291.81 | $291.62 | 600 |
| 02:44 PM | $291.76 | Up $0.03 | $291.77 | $291.52 | 500 |
| 02:43 PM | $291.73 | Up $0.00 | $291.73 | $291.53 | 300 |
| 02:42 PM | $291.73 | Up $0.00 | $291.73 | $291.73 | 100 |
| 02:41 PM | $291.73 | Down $ -0.35 | $292.09 | $291.73 | 300 |
| 02:40 PM | $292.09 | Up $0.00 | $292.09 | $292.09 | 200 |
| 02:39 PM | $292.09 | Down $ -0.11 | $292.09 | $292.09 | 100 |
| 02:38 PM | $292.19 | Down $ -0.06 | $292.19 | $292.10 | 400 |
| 02:37 PM | $292.25 | Down $ -0.23 | $292.25 | $292.25 | 100 |
| 02:36 PM | $292.48 | Down $ -0.01 | $292.48 | $292.48 | 100 |
| 02:35 PM | $292.49 | Down $ -0.16 | $292.68 | $292.25 | 800 |
| 02:33 PM | $292.66 | Down $ -0.08 | $292.66 | $292.52 | 400 |
| 02:33 PM | $292.66 | Up $0.00 | $292.66 | $292.52 | 0 |
| 02:32 PM | $292.73 | Up $0.12 | $292.73 | $292.73 | 100 |
| 02:31 PM | $292.62 | Down $ -0.06 | $292.62 | $292.62 | 100 |
| 02:30 PM | $292.68 | Up $0.23 | $292.68 | $292.52 | 300 |
| 02:29 PM | $292.45 | Down $ -0.05 | $292.58 | $292.45 | 300 |
| 02:26 PM | $292.50 | Down $ -0.15 | $292.50 | $292.50 | 100 |
| 02:26 PM | $292.50 | Up $0.00 | $292.50 | $292.50 | 0 |
| 02:26 PM | $292.50 | Up $0.00 | $292.50 | $292.50 | 0 |
| 02:25 PM | $292.65 | Up $0.00 | $292.65 | $292.65 | 200 |
| 02:24 PM | $292.65 | Up $0.06 | $292.65 | $292.65 | 100 |
| 02:23 PM | $292.59 | Up $0.09 | $292.59 | $292.53 | 400 |
| 02:22 PM | $292.50 | Down $ -0.01 | $292.51 | $292.39 | 700 |
| 02:20 PM | $292.51 | Up $0.34 | $292.51 | $292.49 | 200 |
| 02:20 PM | $292.51 | Up $0.00 | $292.51 | $292.49 | 0 |
| 02:19 PM | $292.17 | Up $0.00 | $292.17 | $292.17 | 100 |
| 02:18 PM | $292.17 | Down $ -0.15 | $292.17 | $292.17 | 200 |
| 02:16 PM | $292.33 | Down $ -0.03 | $292.33 | $292.33 | 100 |
| 02:16 PM | $292.33 | Up $0.00 | $292.33 | $292.33 | 0 |
| 02:13 PM | $292.35 | Up $0.01 | $292.35 | $292.35 | 100 |
| 02:13 PM | $292.35 | Up $0.00 | $292.35 | $292.35 | 0 |
| 02:13 PM | $292.35 | Up $0.00 | $292.35 | $292.35 | 0 |
| 02:12 PM | $292.34 | Up $0.25 | $292.34 | $292.30 | 200 |
| 02:11 PM | $292.09 | Down $ -0.34 | $292.27 | $292.09 | 400 |
| 02:10 PM | $292.43 | Down $ -0.05 | $292.43 | $292.43 | 500 |
| 02:09 PM | $292.47 | Up $0.42 | $292.47 | $292.19 | 1,100 |
| 02:07 PM | $292.05 | Down $ -0.12 | $292.05 | $292.05 | 100 |
| 02:07 PM | $292.05 | Up $0.00 | $292.05 | $292.05 | 0 |
| 02:06 PM | $292.17 | Down $ -0.11 | $292.17 | $292.17 | 100 |
| 02:05 PM | $292.28 | Up $0.20 | $292.28 | $292.23 | 200 |
| 02:04 PM | $292.08 | Up $0.06 | $292.09 | $292.08 | 300 |
| 02:03 PM | $292.02 | Up $0.10 | $292.02 | $291.78 | 400 |
| 01:59 PM | $291.92 | Down $ -0.19 | $292.08 | $291.92 | 600 |
| 01:59 PM | $291.92 | Up $0.00 | $292.08 | $291.92 | 0 |
| 01:59 PM | $291.92 | Up $0.00 | $292.08 | $291.92 | 0 |
| 01:59 PM | $291.92 | Up $0.00 | $292.08 | $291.92 | 0 |
| 01:58 PM | $292.11 | Up $0.04 | $292.11 | $292.05 | 900 |
| 01:54 PM | $292.07 | Down $ -0.05 | $292.07 | $292.07 | 100 |
| 01:54 PM | $292.07 | Up $0.00 | $292.07 | $292.07 | 0 |
| 01:54 PM | $292.07 | Up $0.00 | $292.07 | $292.07 | 0 |
| 01:54 PM | $292.07 | Up $0.00 | $292.07 | $292.07 | 0 |
| 01:53 PM | $292.12 | Down $ -0.13 | $292.26 | $292.12 | 200 |
| 01:51 PM | $292.25 | Up $0.06 | $292.25 | $292.25 | 200 |
| 01:51 PM | $292.25 | Up $0.00 | $292.25 | $292.25 | 0 |
| 01:46 PM | $292.19 | Up $0.09 | $292.19 | $292.17 | 300 |
| 01:46 PM | $292.19 | Up $0.00 | $292.19 | $292.17 | 0 |
| 01:46 PM | $292.19 | Up $0.00 | $292.19 | $292.17 | 0 |
| 01:46 PM | $292.19 | Up $0.00 | $292.19 | $292.17 | 0 |
| 01:46 PM | $292.19 | Up $0.00 | $292.19 | $292.17 | 0 |
| 01:43 PM | $292.10 | Up $0.38 | $292.10 | $291.90 | 400 |
| 01:43 PM | $292.10 | Up $0.00 | $292.10 | $291.90 | 0 |
| 01:43 PM | $292.10 | Up $0.00 | $292.10 | $291.90 | 0 |
| 01:39 PM | $291.72 | Down $ -0.15 | $291.76 | $291.72 | 200 |
| 01:39 PM | $291.72 | Up $0.00 | $291.76 | $291.72 | 0 |
| 01:39 PM | $291.72 | Up $0.00 | $291.76 | $291.72 | 0 |
| 01:39 PM | $291.72 | Up $0.00 | $291.76 | $291.72 | 0 |
| 01:34 PM | $291.87 | Up $0.08 | $292.00 | $291.87 | 600 |
| 01:34 PM | $291.87 | Up $0.00 | $292.00 | $291.87 | 0 |
| 01:34 PM | $291.87 | Up $0.00 | $292.00 | $291.87 | 0 |
| 01:34 PM | $291.87 | Up $0.00 | $292.00 | $291.87 | 0 |
| 01:34 PM | $291.87 | Up $0.00 | $292.00 | $291.87 | 0 |
| 01:32 PM | $291.79 | Down $ -0.03 | $291.79 | $291.79 | 100 |
| 01:32 PM | $291.79 | Up $0.00 | $291.79 | $291.79 | 0 |
| 01:31 PM | $291.82 | Up $0.04 | $291.82 | $291.66 | 300 |
| 01:30 PM | $291.78 | Up $0.13 | $291.78 | $291.78 | 100 |
| 01:29 PM | $291.65 | Up $0.05 | $291.65 | $291.65 | 300 |
| 01:28 PM | $291.60 | Down $ -0.05 | $291.60 | $291.60 | 300 |
| 01:27 PM | $291.65 | Down $ -0.24 | $291.77 | $291.65 | 300 |
| 01:26 PM | $291.89 | Down $ -0.02 | $292.21 | $291.89 | 300 |
| 01:25 PM | $291.91 | Down $ -0.31 | $292.04 | $291.91 | 300 |
| 01:22 PM | $292.22 | Up $0.16 | $292.22 | $292.22 | 200 |
| 01:22 PM | $292.22 | Up $0.00 | $292.22 | $292.22 | 0 |
| 01:22 PM | $292.22 | Up $0.00 | $292.22 | $292.22 | 0 |
| 01:21 PM | $292.06 | Up $0.49 | $292.06 | $291.60 | 700 |
| 01:20 PM | $291.57 | Up $0.20 | $291.57 | $291.37 | 400 |
| 01:19 PM | $291.37 | Up $0.11 | $291.37 | $291.23 | 800 |
| 01:18 PM | $291.26 | Up $0.04 | $291.44 | $291.26 | 1,500 |
| 01:16 PM | $291.22 | Up $0.05 | $291.22 | $291.01 | 300 |
| 01:16 PM | $291.22 | Up $0.00 | $291.22 | $291.01 | 0 |
| 01:13 PM | $291.17 | Up $0.13 | $291.17 | $291.17 | 100 |
| 01:13 PM | $291.17 | Up $0.00 | $291.17 | $291.17 | 0 |
| 01:13 PM | $291.17 | Up $0.00 | $291.17 | $291.17 | 0 |
| 01:12 PM | $291.04 | Up $0.00 | $291.04 | $291.04 | 100 |
| 01:11 PM | $291.04 | Down $0.00 | $291.04 | $291.04 | 100 |
| 01:10 PM | $291.04 | Up $0.00 | $291.04 | $291.03 | 500 |
| 01:08 PM | $291.04 | Down $ -0.13 | $291.13 | $290.70 | 5,000 |
| 01:08 PM | $291.04 | Up $0.00 | $291.13 | $290.70 | 0 |
| 01:07 PM | $291.17 | Down $ -0.01 | $291.17 | $291.17 | 300 |
| 01:06 PM | $291.18 | Down $ -0.18 | $291.18 | $291.18 | 100 |
| 01:04 PM | $291.36 | Down $ -0.13 | $291.37 | $291.36 | 300 |
| 01:04 PM | $291.36 | Up $0.00 | $291.37 | $291.36 | 0 |
| 01:03 PM | $291.49 | Down $ -0.33 | $291.72 | $291.49 | 1,400 |
| 01:02 PM | $291.83 | Down $0.00 | $291.83 | $291.83 | 100 |
| 01:00 PM | $291.83 | Up $0.04 | $291.83 | $291.83 | 200 |
| 01:00 PM | $291.83 | Up $0.00 | $291.83 | $291.83 | 0 |
| 12:56 PM | $291.79 | Up $0.01 | $291.79 | $291.79 | 100 |
| 12:56 PM | $291.79 | Up $0.00 | $291.79 | $291.79 | 0 |
| 12:56 PM | $291.79 | Up $0.00 | $291.79 | $291.79 | 0 |
| 12:56 PM | $291.79 | Up $0.00 | $291.79 | $291.79 | 0 |
| 12:54 PM | $291.78 | Down $ -0.24 | $291.80 | $291.77 | 400 |
| 12:54 PM | $291.78 | Up $0.00 | $291.80 | $291.77 | 0 |
| 12:52 PM | $292.02 | Down $ -0.01 | $292.02 | $292.02 | 300 |
| 12:52 PM | $292.02 | Up $0.00 | $292.02 | $292.02 | 0 |
| 12:50 PM | $292.03 | Up $0.00 | $292.11 | $292.03 | 300 |
| 12:50 PM | $292.03 | Up $0.00 | $292.11 | $292.03 | 0 |
| 12:49 PM | $292.03 | Up $0.00 | $292.11 | $292.03 | 200 |
| 12:44 PM | $292.03 | Down $ -0.09 | $292.12 | $292.03 | 200 |
| 12:44 PM | $292.03 | Up $0.00 | $292.12 | $292.03 | 0 |
| 12:44 PM | $292.03 | Up $0.00 | $292.12 | $292.03 | 0 |
| 12:44 PM | $292.03 | Up $0.00 | $292.12 | $292.03 | 0 |
| 12:44 PM | $292.03 | Up $0.00 | $292.12 | $292.03 | 0 |
| 12:40 PM | $292.12 | Down $0.00 | $292.12 | $292.12 | 200 |
| 12:40 PM | $292.12 | Up $0.00 | $292.12 | $292.12 | 0 |
| 12:40 PM | $292.12 | Up $0.00 | $292.12 | $292.12 | 0 |
| 12:40 PM | $292.12 | Up $0.00 | $292.12 | $292.12 | 0 |
| 12:38 PM | $292.13 | Up $0.28 | $292.14 | $292.05 | 700 |
| 12:38 PM | $292.13 | Up $0.00 | $292.14 | $292.05 | 0 |
| 12:37 PM | $291.85 | Up $0.21 | $292.00 | $291.80 | 500 |
| 12:36 PM | $291.64 | Up $0.01 | $291.64 | $291.64 | 100 |
| 12:34 PM | $291.63 | Down $ -0.26 | $291.73 | $291.63 | 900 |
| 12:34 PM | $291.63 | Up $0.00 | $291.73 | $291.63 | 0 |
| 12:29 PM | $291.89 | Down $ -0.13 | $291.89 | $291.89 | 200 |
| 12:29 PM | $291.89 | Up $0.00 | $291.89 | $291.89 | 0 |
| 12:29 PM | $291.89 | Up $0.00 | $291.89 | $291.89 | 0 |
| 12:29 PM | $291.89 | Up $0.00 | $291.89 | $291.89 | 0 |
| 12:29 PM | $291.89 | Up $0.00 | $291.89 | $291.89 | 0 |
| 12:26 PM | $292.02 | Up $0.32 | $292.02 | $291.96 | 300 |
| 12:26 PM | $292.02 | Up $0.00 | $292.02 | $291.96 | 0 |
| 12:26 PM | $292.02 | Up $0.00 | $292.02 | $291.96 | 0 |
| 12:23 PM | $291.70 | Down $ -0.16 | $291.70 | $291.70 | 100 |
| 12:23 PM | $291.70 | Up $0.00 | $291.70 | $291.70 | 0 |
| 12:23 PM | $291.70 | Up $0.00 | $291.70 | $291.70 | 0 |
| 12:22 PM | $291.86 | Down $ -0.06 | $291.86 | $291.86 | 100 |
| 12:20 PM | $291.92 | Down $ -0.20 | $291.93 | $291.92 | 200 |
| 12:20 PM | $291.92 | Up $0.00 | $291.93 | $291.92 | 0 |
| 12:16 PM | $292.13 | Up $0.11 | $292.17 | $292.13 | 600 |
| 12:16 PM | $292.13 | Up $0.00 | $292.17 | $292.13 | 0 |
| 12:16 PM | $292.13 | Up $0.00 | $292.17 | $292.13 | 0 |
| 12:16 PM | $292.13 | Up $0.00 | $292.17 | $292.13 | 0 |
| 12:13 PM | $292.02 | Up $0.00 | $292.02 | $292.02 | 100 |
| 12:13 PM | $292.02 | Up $0.00 | $292.02 | $292.02 | 0 |
| 12:13 PM | $292.02 | Up $0.00 | $292.02 | $292.02 | 0 |
| 12:11 PM | $292.01 | Down $ -0.16 | $292.01 | $292.01 | 100 |
| 12:11 PM | $292.01 | Up $0.00 | $292.01 | $292.01 | 0 |
| 12:10 PM | $292.17 | Up $0.00 | $292.17 | $292.17 | 100 |
| 12:08 PM | $292.16 | Down $ -0.24 | $292.29 | $292.16 | 300 |
| 12:08 PM | $292.16 | Up $0.00 | $292.29 | $292.16 | 0 |
| 12:07 PM | $292.41 | Up $0.04 | $292.41 | $292.29 | 200 |
| 12:05 PM | $292.36 | Down $ -0.22 | $292.36 | $292.36 | 100 |
| 12:05 PM | $292.36 | Up $0.00 | $292.36 | $292.36 | 0 |
| 12:04 PM | $292.59 | Down $ -0.10 | $292.65 | $292.44 | 1,000 |
| 12:01 PM | $292.68 | Down $ -0.09 | $292.91 | $292.45 | 1,700 |
| 12:01 PM | $292.68 | Up $0.00 | $292.91 | $292.45 | 0 |
| 12:01 PM | $292.68 | Up $0.00 | $292.91 | $292.45 | 0 |
| 12:00 PM | $292.77 | Up $0.16 | $292.77 | $292.62 | 500 |
| 11:59 AM | $292.61 | Up $0.07 | $292.61 | $292.56 | 200 |
| 11:57 AM | $292.54 | Up $0.25 | $292.54 | $292.54 | 100 |
| 11:57 AM | $292.54 | Up $0.00 | $292.54 | $292.54 | 0 |
| 11:56 AM | $292.29 | Down $ -0.06 | $292.45 | $292.29 | 200 |
| 11:55 AM | $292.36 | Up $0.09 | $292.36 | $292.36 | 100 |
| 11:53 AM | $292.27 | Up $0.26 | $292.27 | $292.06 | 300 |
| 11:53 AM | $292.27 | Up $0.00 | $292.27 | $292.06 | 0 |
| 11:52 AM | $292.01 | Up $0.06 | $292.15 | $291.96 | 500 |
| 11:51 AM | $291.95 | Up $0.24 | $291.95 | $291.95 | 100 |
| 11:49 AM | $291.71 | Down $ -0.16 | $291.72 | $291.71 | 300 |
| 11:49 AM | $291.71 | Up $0.00 | $291.72 | $291.71 | 0 |
| 11:47 AM | $291.87 | Up $0.18 | $291.87 | $291.87 | 200 |
| 11:47 AM | $291.87 | Up $0.00 | $291.87 | $291.87 | 0 |
| 11:46 AM | $291.69 | Up $0.18 | $291.69 | $291.69 | 100 |
| 11:45 AM | $291.51 | Up $0.26 | $291.51 | $291.31 | 800 |
| 11:43 AM | $291.25 | Up $0.28 | $291.25 | $291.08 | 400 |
| 11:43 AM | $291.25 | Up $0.00 | $291.25 | $291.08 | 0 |
| 11:42 AM | $290.97 | Down $ -0.15 | $290.97 | $290.96 | 200 |
| 11:41 AM | $291.12 | Up $0.01 | $291.12 | $291.11 | 600 |
| 11:39 AM | $291.11 | Up $0.13 | $291.11 | $290.98 | 500 |
| 11:39 AM | $291.11 | Up $0.00 | $291.11 | $290.98 | 0 |
| 11:38 AM | $290.98 | Up $0.02 | $290.98 | $290.98 | 100 |
| 11:36 AM | $290.96 | Down $ -0.26 | $291.15 | $290.96 | 300 |
| 11:36 AM | $290.96 | Up $0.00 | $291.15 | $290.96 | 0 |
| 11:35 AM | $291.22 | Down $ -0.27 | $291.53 | $291.22 | 1,100 |
| 11:32 AM | $291.49 | Up $0.11 | $291.49 | $291.49 | 200 |
| 11:32 AM | $291.49 | Up $0.00 | $291.49 | $291.49 | 0 |
| 11:32 AM | $291.49 | Up $0.00 | $291.49 | $291.49 | 0 |
| 11:31 AM | $291.38 | Down $ -0.33 | $291.55 | $291.38 | 200 |
| 11:30 AM | $291.71 | Up $0.04 | $291.71 | $291.71 | 200 |
| 11:29 AM | $291.67 | Up $0.12 | $291.74 | $291.67 | 400 |
| 11:27 AM | $291.55 | Down $ -0.10 | $291.73 | $291.50 | 1,400 |
| 11:27 AM | $291.55 | Up $0.00 | $291.73 | $291.50 | 0 |
| 11:25 AM | $291.66 | Up $0.31 | $291.90 | $291.60 | 400 |
| 11:25 AM | $291.66 | Up $0.00 | $291.90 | $291.60 | 0 |
| 11:23 AM | $291.34 | Up $0.56 | $291.34 | $291.00 | 400 |
| 11:23 AM | $291.34 | Up $0.00 | $291.34 | $291.00 | 0 |
| 11:20 AM | $290.78 | Up $0.20 | $290.78 | $290.78 | 300 |
| 11:20 AM | $290.78 | Up $0.00 | $290.78 | $290.78 | 0 |
| 11:20 AM | $290.78 | Up $0.00 | $290.78 | $290.78 | 0 |
| 11:19 AM | $290.58 | Down $ -0.11 | $290.73 | $290.58 | 500 |
| 11:18 AM | $290.69 | Down $ -0.01 | $290.87 | $290.67 | 500 |
| 11:16 AM | $290.70 | Up $0.47 | $290.70 | $290.23 | 1,800 |
| 11:16 AM | $290.70 | Up $0.00 | $290.70 | $290.23 | 0 |
| 11:15 AM | $290.23 | Up $0.01 | $290.23 | $290.23 | 100 |
| 11:11 AM | $290.22 | Down $ -0.17 | $290.24 | $290.22 | 300 |
| 11:11 AM | $290.22 | Up $0.00 | $290.24 | $290.22 | 0 |
| 11:11 AM | $290.22 | Up $0.00 | $290.24 | $290.22 | 0 |
| 11:11 AM | $290.22 | Up $0.00 | $290.24 | $290.22 | 0 |
| 11:10 AM | $290.39 | Up $0.34 | $290.39 | $290.34 | 900 |
| 11:09 AM | $290.05 | Down $ -0.46 | $290.33 | $290.05 | 400 |
| 11:08 AM | $290.51 | Down $ -0.26 | $290.52 | $290.51 | 200 |
| 11:06 AM | $290.77 | Down $ -0.19 | $290.83 | $290.77 | 200 |
| 11:06 AM | $290.77 | Up $0.00 | $290.83 | $290.77 | 0 |
| 11:04 AM | $290.96 | Down $ -0.39 | $291.19 | $290.96 | 300 |
| 11:04 AM | $290.96 | Up $0.00 | $291.19 | $290.96 | 0 |
| 11:03 AM | $291.35 | Up $0.18 | $291.35 | $291.19 | 500 |
| 11:02 AM | $291.17 | Up $0.37 | $291.17 | $290.81 | 1,200 |
| 11:01 AM | $290.80 | Down $ -0.22 | $291.18 | $290.68 | 800 |
| 11:00 AM | $291.03 | Down $0.00 | $291.03 | $291.03 | 100 |
| 10:59 AM | $291.03 | Down $ -0.02 | $291.03 | $290.84 | 1,000 |
| 10:57 AM | $291.05 | Down $ -0.17 | $291.05 | $291.05 | 100 |
| 10:57 AM | $291.05 | Up $0.00 | $291.05 | $291.05 | 0 |
| 10:56 AM | $291.22 | Up $0.11 | $291.23 | $291.22 | 200 |
| 10:55 AM | $291.11 | Down $ -0.20 | $291.14 | $290.97 | 800 |
| 10:52 AM | $291.31 | Down $ -0.43 | $291.66 | $291.31 | 500 |
| 10:52 AM | $291.31 | Up $0.00 | $291.66 | $291.31 | 0 |
| 10:52 AM | $291.31 | Up $0.00 | $291.66 | $291.31 | 0 |
| 10:51 AM | $291.74 | Down $ -0.21 | $291.79 | $291.74 | 300 |
| 10:49 AM | $291.95 | Up $0.32 | $291.95 | $291.63 | 1,000 |
| 10:49 AM | $291.95 | Up $0.00 | $291.95 | $291.63 | 0 |
| 10:47 AM | $291.63 | Up $0.22 | $291.63 | $291.57 | 200 |
| 10:47 AM | $291.63 | Up $0.00 | $291.63 | $291.57 | 0 |
| 10:46 AM | $291.41 | Down $ -0.16 | $291.41 | $291.41 | 100 |
| 10:44 AM | $291.57 | Up $0.36 | $291.57 | $291.52 | 600 |
| 10:44 AM | $291.57 | Up $0.00 | $291.57 | $291.52 | 0 |
| 10:42 AM | $291.21 | Down $ -0.07 | $291.21 | $291.15 | 700 |
| 10:42 AM | $291.21 | Up $0.00 | $291.21 | $291.15 | 0 |
| 10:41 AM | $291.28 | Down $ -0.22 | $291.40 | $290.78 | 3,100 |
| 10:40 AM | $291.50 | Down $ -0.04 | $291.50 | $291.50 | 100 |
| 10:38 AM | $291.54 | Up $0.07 | $291.54 | $291.31 | 300 |
| 10:38 AM | $291.54 | Up $0.00 | $291.54 | $291.31 | 0 |
| 10:37 AM | $291.47 | Up $0.24 | $291.47 | $290.93 | 700 |
| 10:36 AM | $291.23 | Up $0.85 | $291.58 | $290.67 | 1,500 |
| 10:35 AM | $290.38 | Up $0.10 | $290.55 | $290.38 | 800 |
| 10:34 AM | $290.28 | Up $0.01 | $290.28 | $289.86 | 1,400 |
| 10:33 AM | $290.27 | Up $0.27 | $290.64 | $288.30 | 4,000 |
| 10:32 AM | $290.00 | Down $ -2.50 | $292.42 | $290.00 | 2,600 |
| 10:31 AM | $292.50 | Down $ -0.01 | $292.68 | $292.50 | 200 |
| 10:29 AM | $292.51 | Down $ -0.33 | $293.01 | $292.51 | 500 |
| 10:29 AM | $292.51 | Up $0.00 | $293.01 | $292.51 | 0 |
| 10:28 AM | $292.84 | Up $0.14 | $292.84 | $292.78 | 200 |
| 10:27 AM | $292.70 | Up $0.31 | $292.71 | $292.54 | 500 |
| 10:26 AM | $292.39 | Up $0.43 | $292.39 | $292.19 | 1,200 |
| 10:25 AM | $291.96 | Down $ -0.34 | $292.13 | $291.96 | 600 |
| 10:24 AM | $292.30 | Up $0.00 | $292.30 | $292.30 | 300 |
| 10:23 AM | $292.30 | Down $ -0.88 | $293.34 | $292.30 | 2,400 |
| 10:22 AM | $293.18 | Up $0.36 | $293.18 | $292.99 | 300 |
| 10:21 AM | $292.82 | Up $0.01 | $292.82 | $292.81 | 200 |
| 10:19 AM | $292.81 | Up $0.45 | $292.81 | $292.52 | 300 |
| 10:19 AM | $292.81 | Up $0.00 | $292.81 | $292.52 | 0 |
| 10:18 AM | $292.36 | Up $0.07 | $292.45 | $292.36 | 400 |
| 10:17 AM | $292.29 | Down $ -0.06 | $292.29 | $292.29 | 100 |
| 10:16 AM | $292.35 | Up $0.52 | $292.35 | $291.83 | 900 |
| 10:14 AM | $291.83 | Down $ -0.30 | $292.00 | $291.83 | 500 |
| 10:14 AM | $291.83 | Up $0.00 | $292.00 | $291.83 | 0 |
| 10:13 AM | $292.13 | Down $ -0.20 | $292.13 | $292.13 | 100 |
| 10:12 AM | $292.33 | Down $ -0.05 | $292.33 | $292.10 | 1,000 |
| 10:11 AM | $292.38 | Down $ -0.18 | $292.55 | $292.38 | 300 |
| 10:10 AM | $292.56 | Down $ -0.29 | $292.66 | $292.40 | 300 |
| 10:09 AM | $292.85 | Up $0.48 | $292.85 | $292.51 | 200 |
| 10:08 AM | $292.37 | Down $ -0.02 | $292.37 | $292.21 | 500 |
| 10:07 AM | $292.39 | Up $0.14 | $292.41 | $292.37 | 1,600 |
| 10:06 AM | $292.25 | Down $ -0.27 | $292.36 | $292.25 | 400 |
| 10:05 AM | $292.52 | Up $0.27 | $292.52 | $292.25 | 400 |
| 10:03 AM | $292.25 | Down $ -0.10 | $292.45 | $292.20 | 800 |
| 10:03 AM | $292.25 | Up $0.00 | $292.45 | $292.20 | 0 |
| 10:02 AM | $292.35 | Up $0.34 | $292.35 | $292.33 | 600 |
| 10:01 AM | $292.01 | Down $ -0.39 | $292.23 | $292.01 | 200 |
| 10:00 AM | $292.40 | Up $0.01 | $292.60 | $292.40 | 700 |
| 09:59 AM | $292.39 | Up $0.16 | $292.39 | $292.39 | 100 |
| 09:58 AM | $292.23 | Down $ -0.13 | $292.39 | $292.23 | 200 |
| 09:57 AM | $292.36 | Down $ -0.01 | $292.36 | $292.20 | 400 |
| 09:56 AM | $292.37 | Up $0.20 | $292.53 | $292.34 | 500 |
| 09:55 AM | $292.17 | Down $ -0.33 | $292.67 | $292.14 | 1,200 |
| 09:54 AM | $292.50 | Down $ -0.40 | $292.73 | $292.35 | 2,400 |
| 09:53 AM | $292.90 | Down $ -0.92 | $293.59 | $292.90 | 300 |
| 09:52 AM | $293.82 | Down $ -0.07 | $293.82 | $293.48 | 600 |
| 09:51 AM | $293.89 | Up $0.00 | $294.05 | $293.89 | 200 |
| 09:50 AM | $293.89 | Down $ -0.34 | $294.06 | $293.89 | 200 |
| 09:49 AM | $294.23 | Up $0.50 | $294.23 | $293.57 | 600 |
| 09:48 AM | $293.73 | Up $0.52 | $293.73 | $293.38 | 200 |
| 09:47 AM | $293.22 | Down $ -0.12 | $293.22 | $293.22 | 100 |
| 09:46 AM | $293.33 | Up $0.87 | $293.33 | $292.62 | 700 |
| 09:45 AM | $292.46 | Down $ -0.51 | $292.80 | $292.46 | 300 |
| 09:44 AM | $292.97 | Up $0.02 | $293.13 | $292.97 | 200 |
| 09:43 AM | $292.95 | Down $ -0.17 | $292.95 | $292.95 | 100 |
| 09:42 AM | $293.12 | Down $ -0.30 | $293.25 | $293.12 | 300 |
| 09:41 AM | $293.42 | Down $ -0.07 | $293.65 | $293.25 | 500 |
| 09:40 AM | $293.49 | Down $ -0.15 | $293.82 | $293.49 | 500 |
| 09:39 AM | $293.65 | Up $0.14 | $293.90 | $293.50 | 700 |
| 09:38 AM | $293.50 | Up $0.19 | $293.50 | $293.50 | 200 |
| 09:37 AM | $293.32 | Up $0.25 | $293.55 | $293.32 | 2,200 |
| 09:30 AM | $293.07 | Down $ -1.94 | $293.46 | $293.02 | 1,400 |
| 09:30 AM | $293.07 | Up $0.00 | $293.46 | $293.02 | 0 |
| 09:30 AM | $293.07 | Up $0.00 | $293.46 | $293.02 | 0 |
| 09:30 AM | $293.07 | Up $0.00 | $293.46 | $293.02 | 0 |
| 09:30 AM | $293.07 | Up $0.00 | $293.46 | $293.02 | 0 |
| 09:30 AM | $293.07 | Up $0.00 | $293.46 | $293.02 | 0 |
| 09:30 AM | $293.07 | Up $0.00 | $293.46 | $293.02 | 0 |
| Previous close | $295.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/06/2026 | $290.17 | $289.80 | $293.90 | $287.52 | 894,400 |
| 10/06/2026 | $290.95 | $292.33 | $293.75 | $290.23 | 279,500 |
| 09/06/2026 | $295.61 | $291.54 | $296.09 | $287.80 | 318,000 |
| 08/06/2026 | $299.41 | $303.91 | $303.91 | $297.81 | 207,800 |
| 05/06/2026 | $304.64 | $309.69 | $310.33 | $303.84 | 271,700 |
| 04/06/2026 | $328.26 | $326.97 | $333.59 | $326.97 | 315,800 |
| 03/06/2026 | $318.84 | $322.22 | $323.38 | $318.44 | 251,300 |
| 02/06/2026 | $326.46 | $320.04 | $327.51 | $319.55 | 345,000 |
| 01/06/2026 | $315.99 | $313.65 | $318.44 | $312.92 | 310,700 |
| 29/05/2026 | $319.36 | $315.41 | $319.36 | $314.48 | 794,100 |
Graphs are not available, please refer to the detailed table