Find a quote
FRANCO-NEVADA CORPORATION
203.34 Down -0.69 (-0.34 %)
Delayed : 2025/02/12 16:40:11
- Previous close $204.03
- Opening $203.10
- Today High $204.29
- Today Low $201.65
- Price Bid $201.50
- Price Ask $201.50
- 52 Weeks High $206.32
- 52 Weeks Low $140.67
- Size Bid 8
- Size Ask 7
- Volume 208,443
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 24.99
- Dividends/Share : $0.38
- Current Div. Yield : 1.08
- Market Cap (M) : 39,141.48
- Shares Out (M) : 192.49
- Exchange : XTSE
- Ex Dividend Date : 2025/03/13
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $203.34 | Up $0.00 | $203.34 | $203.34 | 45,900 |
03:59 PM | $203.34 | Down $ -0.10 | $203.49 | $203.31 | 4,300 |
03:58 PM | $203.44 | Down $ -0.09 | $203.46 | $203.36 | 2,300 |
03:57 PM | $203.53 | Down $ -0.12 | $203.61 | $203.53 | 1,200 |
03:56 PM | $203.65 | Up $0.02 | $203.65 | $203.64 | 400 |
03:55 PM | $203.63 | Up $0.18 | $203.63 | $203.48 | 1,900 |
03:54 PM | $203.45 | Down $ -0.07 | $203.52 | $203.40 | 1,100 |
03:53 PM | $203.52 | Up $0.07 | $203.54 | $203.48 | 1,100 |
03:52 PM | $203.45 | Down $ -0.08 | $203.56 | $203.45 | 600 |
03:51 PM | $203.53 | Down $ -0.01 | $203.58 | $203.46 | 1,200 |
03:50 PM | $203.54 | Up $0.17 | $203.54 | $203.25 | 1,100 |
03:49 PM | $203.37 | Up $0.15 | $203.37 | $203.25 | 1,300 |
03:48 PM | $203.22 | Down $ -0.01 | $203.27 | $203.22 | 500 |
03:47 PM | $203.23 | Down $ -0.03 | $203.23 | $203.22 | 200 |
03:46 PM | $203.26 | Up $0.11 | $203.26 | $203.15 | 700 |
03:45 PM | $203.15 | Up $0.04 | $203.15 | $203.14 | 500 |
03:44 PM | $203.11 | Down $ -0.01 | $203.12 | $203.11 | 200 |
03:43 PM | $203.12 | Down $ -0.10 | $203.12 | $203.12 | 100 |
03:41 PM | $203.22 | Up $0.20 | $203.22 | $203.07 | 700 |
03:41 PM | $203.22 | Up $0.00 | $203.22 | $203.07 | 0 |
03:40 PM | $203.02 | Up $0.06 | $203.02 | $202.99 | 600 |
03:39 PM | $202.96 | Down $ -0.05 | $203.14 | $202.96 | 800 |
03:38 PM | $203.01 | Down $ -0.09 | $203.08 | $202.93 | 2,100 |
03:37 PM | $203.10 | Up $0.03 | $203.10 | $203.10 | 100 |
03:36 PM | $203.08 | Down $ -0.03 | $203.10 | $203.04 | 1,500 |
03:35 PM | $203.10 | Up $0.06 | $203.10 | $203.10 | 100 |
03:34 PM | $203.04 | Up $0.06 | $203.05 | $203.00 | 900 |
03:33 PM | $202.98 | Up $0.02 | $203.00 | $202.96 | 1,300 |
03:32 PM | $202.96 | Up $0.00 | $202.97 | $202.96 | 200 |
03:31 PM | $202.96 | Down $ -0.02 | $202.96 | $202.87 | 1,900 |
03:29 PM | $202.98 | Up $0.01 | $202.98 | $202.95 | 200 |
03:29 PM | $202.98 | Up $0.00 | $202.98 | $202.95 | 0 |
03:28 PM | $202.97 | Down $ -0.08 | $203.01 | $202.97 | 600 |
03:27 PM | $203.05 | Up $0.02 | $203.05 | $203.05 | 100 |
03:26 PM | $203.03 | Down $ -0.03 | $203.07 | $203.03 | 300 |
03:25 PM | $203.06 | Down $ -0.07 | $203.15 | $203.06 | 400 |
03:24 PM | $203.13 | Down $ -0.02 | $203.14 | $203.07 | 500 |
03:21 PM | $203.15 | Up $0.03 | $203.15 | $203.14 | 200 |
03:21 PM | $203.15 | Up $0.00 | $203.15 | $203.14 | 0 |
03:21 PM | $203.15 | Up $0.00 | $203.15 | $203.14 | 0 |
03:19 PM | $203.13 | Down $ -0.06 | $203.17 | $203.12 | 500 |
03:19 PM | $203.13 | Up $0.00 | $203.17 | $203.12 | 0 |
03:18 PM | $203.18 | Up $0.10 | $203.19 | $203.11 | 1,000 |
03:17 PM | $203.08 | Down $ -0.03 | $203.08 | $203.08 | 100 |
03:16 PM | $203.12 | Up $0.00 | $203.12 | $203.09 | 200 |
03:15 PM | $203.11 | Down $ -0.06 | $203.16 | $203.11 | 500 |
03:13 PM | $203.17 | Down $ -0.06 | $203.17 | $203.17 | 100 |
03:13 PM | $203.17 | Up $0.00 | $203.17 | $203.17 | 0 |
03:11 PM | $203.23 | Up $0.05 | $203.23 | $203.21 | 500 |
03:11 PM | $203.23 | Up $0.00 | $203.23 | $203.21 | 0 |
03:09 PM | $203.18 | Up $0.00 | $203.22 | $203.18 | 900 |
03:09 PM | $203.18 | Up $0.00 | $203.22 | $203.18 | 0 |
03:06 PM | $203.18 | Down $ -0.07 | $203.25 | $203.18 | 400 |
03:06 PM | $203.18 | Up $0.00 | $203.25 | $203.18 | 0 |
03:06 PM | $203.18 | Up $0.00 | $203.25 | $203.18 | 0 |
03:03 PM | $203.25 | Up $0.00 | $203.25 | $203.24 | 200 |
03:03 PM | $203.25 | Up $0.00 | $203.25 | $203.24 | 0 |
03:03 PM | $203.25 | Up $0.00 | $203.25 | $203.24 | 0 |
03:02 PM | $203.25 | Down $ -0.13 | $203.25 | $203.24 | 200 |
03:00 PM | $203.38 | Up $0.03 | $203.39 | $203.35 | 400 |
03:00 PM | $203.38 | Up $0.00 | $203.39 | $203.35 | 0 |
02:59 PM | $203.35 | Down $ -0.03 | $203.35 | $203.35 | 100 |
02:58 PM | $203.38 | Down $ -0.10 | $203.39 | $203.38 | 200 |
02:57 PM | $203.48 | Down $ -0.04 | $203.48 | $203.47 | 300 |
02:54 PM | $203.52 | Up $0.04 | $203.52 | $203.51 | 200 |
02:54 PM | $203.52 | Up $0.00 | $203.52 | $203.51 | 0 |
02:54 PM | $203.52 | Up $0.00 | $203.52 | $203.51 | 0 |
02:53 PM | $203.48 | Down $ -0.03 | $203.51 | $203.48 | 600 |
02:52 PM | $203.51 | Up $0.00 | $203.60 | $203.51 | 600 |
02:51 PM | $203.51 | Up $0.00 | $203.51 | $203.51 | 200 |
02:49 PM | $203.51 | Up $0.00 | $203.51 | $203.51 | 100 |
02:49 PM | $203.51 | Up $0.00 | $203.51 | $203.51 | 0 |
02:47 PM | $203.50 | Up $0.10 | $203.60 | $203.40 | 1,000 |
02:47 PM | $203.50 | Up $0.00 | $203.60 | $203.40 | 0 |
02:46 PM | $203.40 | Down $ -0.03 | $203.40 | $203.40 | 100 |
02:45 PM | $203.43 | Down $ -0.04 | $203.44 | $203.43 | 300 |
02:44 PM | $203.47 | Down $ -0.06 | $203.50 | $203.47 | 300 |
02:42 PM | $203.53 | Down $ -0.03 | $203.61 | $203.53 | 500 |
02:42 PM | $203.53 | Up $0.00 | $203.61 | $203.53 | 0 |
02:38 PM | $203.56 | Down $ -0.19 | $203.68 | $203.56 | 400 |
02:38 PM | $203.56 | Up $0.00 | $203.68 | $203.56 | 0 |
02:38 PM | $203.56 | Up $0.00 | $203.68 | $203.56 | 0 |
02:38 PM | $203.56 | Up $0.00 | $203.68 | $203.56 | 0 |
02:37 PM | $203.75 | Up $0.08 | $203.75 | $203.75 | 100 |
02:35 PM | $203.67 | Down $ -0.09 | $203.69 | $203.67 | 300 |
02:35 PM | $203.67 | Up $0.00 | $203.69 | $203.67 | 0 |
02:33 PM | $203.76 | Up $0.09 | $203.76 | $203.76 | 200 |
02:33 PM | $203.76 | Up $0.00 | $203.76 | $203.76 | 0 |
02:32 PM | $203.67 | Up $0.07 | $203.67 | $203.60 | 300 |
02:30 PM | $203.60 | Up $0.13 | $203.60 | $203.58 | 600 |
02:30 PM | $203.60 | Up $0.00 | $203.60 | $203.58 | 0 |
02:29 PM | $203.47 | Down $ -0.13 | $203.49 | $203.47 | 600 |
02:28 PM | $203.60 | Up $0.08 | $203.60 | $203.58 | 1,900 |
02:24 PM | $203.52 | Up $0.09 | $203.52 | $203.52 | 200 |
02:24 PM | $203.52 | Up $0.00 | $203.52 | $203.52 | 0 |
02:24 PM | $203.52 | Up $0.00 | $203.52 | $203.52 | 0 |
02:24 PM | $203.52 | Up $0.00 | $203.52 | $203.52 | 0 |
02:23 PM | $203.44 | Up $0.05 | $203.49 | $203.44 | 400 |
02:18 PM | $203.39 | Down $ -0.21 | $203.60 | $203.39 | 1,300 |
02:18 PM | $203.39 | Up $0.00 | $203.60 | $203.39 | 0 |
02:18 PM | $203.39 | Up $0.00 | $203.60 | $203.39 | 0 |
02:18 PM | $203.39 | Up $0.00 | $203.60 | $203.39 | 0 |
02:18 PM | $203.39 | Up $0.00 | $203.60 | $203.39 | 0 |
02:17 PM | $203.60 | Up $0.04 | $203.60 | $203.52 | 1,300 |
02:16 PM | $203.56 | Up $0.08 | $203.56 | $203.48 | 300 |
02:15 PM | $203.48 | Up $0.13 | $203.48 | $203.43 | 400 |
02:14 PM | $203.35 | Up $0.04 | $203.54 | $203.34 | 1,000 |
02:11 PM | $203.31 | Up $0.02 | $203.31 | $203.31 | 100 |
02:11 PM | $203.31 | Up $0.00 | $203.31 | $203.31 | 0 |
02:11 PM | $203.31 | Up $0.00 | $203.31 | $203.31 | 0 |
02:05 PM | $203.29 | Down $ -0.33 | $203.43 | $203.29 | 300 |
02:05 PM | $203.29 | Up $0.00 | $203.43 | $203.29 | 0 |
02:05 PM | $203.29 | Up $0.00 | $203.43 | $203.29 | 0 |
02:05 PM | $203.29 | Up $0.00 | $203.43 | $203.29 | 0 |
02:05 PM | $203.29 | Up $0.00 | $203.43 | $203.29 | 0 |
02:05 PM | $203.29 | Up $0.00 | $203.43 | $203.29 | 0 |
02:04 PM | $203.62 | Down $ -0.38 | $203.67 | $203.58 | 600 |
02:00 PM | $204.00 | Down $ -0.01 | $204.00 | $204.00 | 100 |
02:00 PM | $204.00 | Up $0.00 | $204.00 | $204.00 | 0 |
02:00 PM | $204.00 | Up $0.00 | $204.00 | $204.00 | 0 |
02:00 PM | $204.00 | Up $0.00 | $204.00 | $204.00 | 0 |
01:58 PM | $204.01 | Up $0.02 | $204.01 | $204.01 | 100 |
01:58 PM | $204.01 | Up $0.00 | $204.01 | $204.01 | 0 |
01:57 PM | $203.99 | Down $ -0.04 | $204.01 | $203.99 | 400 |
01:55 PM | $204.04 | Up $0.06 | $204.04 | $204.04 | 100 |
01:55 PM | $204.04 | Up $0.00 | $204.04 | $204.04 | 0 |
01:50 PM | $203.98 | Up $0.03 | $203.98 | $203.98 | 100 |
01:50 PM | $203.98 | Up $0.00 | $203.98 | $203.98 | 0 |
01:50 PM | $203.98 | Up $0.00 | $203.98 | $203.98 | 0 |
01:50 PM | $203.98 | Up $0.00 | $203.98 | $203.98 | 0 |
01:50 PM | $203.98 | Up $0.00 | $203.98 | $203.98 | 0 |
01:49 PM | $203.95 | Down $ -0.18 | $204.03 | $203.95 | 500 |
01:48 PM | $204.12 | Up $0.08 | $204.12 | $204.12 | 100 |
01:46 PM | $204.04 | Up $0.02 | $204.04 | $204.04 | 100 |
01:46 PM | $204.04 | Up $0.00 | $204.04 | $204.04 | 0 |
01:45 PM | $204.02 | Up $0.14 | $204.05 | $204.01 | 700 |
01:44 PM | $203.88 | Down $ -0.18 | $203.97 | $203.88 | 200 |
01:39 PM | $204.06 | Down $ -0.10 | $204.06 | $203.96 | 500 |
01:39 PM | $204.06 | Up $0.00 | $204.06 | $203.96 | 0 |
01:39 PM | $204.06 | Up $0.00 | $204.06 | $203.96 | 0 |
01:39 PM | $204.06 | Up $0.00 | $204.06 | $203.96 | 0 |
01:39 PM | $204.06 | Up $0.00 | $204.06 | $203.96 | 0 |
01:34 PM | $204.16 | Up $0.03 | $204.16 | $204.16 | 100 |
01:34 PM | $204.16 | Up $0.00 | $204.16 | $204.16 | 0 |
01:34 PM | $204.16 | Up $0.00 | $204.16 | $204.16 | 0 |
01:34 PM | $204.16 | Up $0.00 | $204.16 | $204.16 | 0 |
01:34 PM | $204.16 | Up $0.00 | $204.16 | $204.16 | 0 |
01:33 PM | $204.13 | Down $ -0.01 | $204.13 | $204.13 | 100 |
01:32 PM | $204.14 | Up $0.30 | $204.14 | $203.89 | 900 |
01:31 PM | $203.84 | Down $ -0.01 | $203.84 | $203.84 | 100 |
01:28 PM | $203.85 | Down $ -0.10 | $203.85 | $203.85 | 100 |
01:28 PM | $203.85 | Up $0.00 | $203.85 | $203.85 | 0 |
01:28 PM | $203.85 | Up $0.00 | $203.85 | $203.85 | 0 |
01:27 PM | $203.95 | Up $0.09 | $203.95 | $203.83 | 200 |
01:24 PM | $203.86 | Up $0.04 | $203.86 | $203.82 | 700 |
01:24 PM | $203.86 | Up $0.00 | $203.86 | $203.82 | 0 |
01:24 PM | $203.86 | Up $0.00 | $203.86 | $203.82 | 0 |
01:22 PM | $203.82 | Up $0.02 | $203.82 | $203.82 | 100 |
01:22 PM | $203.82 | Up $0.00 | $203.82 | $203.82 | 0 |
01:18 PM | $203.80 | Up $0.10 | $203.80 | $203.73 | 1,300 |
01:18 PM | $203.80 | Up $0.00 | $203.80 | $203.73 | 0 |
01:18 PM | $203.80 | Up $0.00 | $203.80 | $203.73 | 0 |
01:18 PM | $203.80 | Up $0.00 | $203.80 | $203.73 | 0 |
01:17 PM | $203.70 | Down $ -0.16 | $203.71 | $203.70 | 400 |
01:14 PM | $203.86 | Up $0.12 | $203.86 | $203.84 | 500 |
01:14 PM | $203.86 | Up $0.00 | $203.86 | $203.84 | 0 |
01:14 PM | $203.86 | Up $0.00 | $203.86 | $203.84 | 0 |
01:11 PM | $203.74 | Down $ -0.06 | $203.74 | $203.74 | 100 |
01:11 PM | $203.74 | Up $0.00 | $203.74 | $203.74 | 0 |
01:11 PM | $203.74 | Up $0.00 | $203.74 | $203.74 | 0 |
01:10 PM | $203.80 | Up $0.05 | $203.80 | $203.71 | 1,000 |
01:08 PM | $203.76 | Down $ -0.18 | $203.76 | $203.76 | 100 |
01:08 PM | $203.76 | Up $0.00 | $203.76 | $203.76 | 0 |
01:04 PM | $203.93 | Up $0.02 | $203.93 | $203.93 | 100 |
01:04 PM | $203.93 | Up $0.00 | $203.93 | $203.93 | 0 |
01:04 PM | $203.93 | Up $0.00 | $203.93 | $203.93 | 0 |
01:04 PM | $203.93 | Up $0.00 | $203.93 | $203.93 | 0 |
01:01 PM | $203.91 | Up $0.08 | $203.91 | $203.85 | 500 |
01:01 PM | $203.91 | Up $0.00 | $203.91 | $203.85 | 0 |
01:01 PM | $203.91 | Up $0.00 | $203.91 | $203.85 | 0 |
01:00 PM | $203.83 | Up $0.10 | $203.83 | $203.79 | 400 |
12:59 PM | $203.73 | Up $0.04 | $203.73 | $203.72 | 700 |
12:58 PM | $203.69 | Down $ -0.16 | $203.69 | $203.59 | 200 |
12:55 PM | $203.85 | Up $0.07 | $203.85 | $203.85 | 100 |
12:55 PM | $203.85 | Up $0.00 | $203.85 | $203.85 | 0 |
12:55 PM | $203.85 | Up $0.00 | $203.85 | $203.85 | 0 |
12:54 PM | $203.78 | Up $0.19 | $203.78 | $203.76 | 500 |
12:53 PM | $203.59 | Down $ -0.20 | $203.59 | $203.59 | 100 |
12:51 PM | $203.80 | Down $ -0.05 | $203.87 | $203.76 | 1,000 |
12:51 PM | $203.80 | Up $0.00 | $203.87 | $203.76 | 0 |
12:50 PM | $203.84 | Up $0.01 | $203.84 | $203.76 | 200 |
12:49 PM | $203.83 | Up $0.13 | $203.91 | $203.83 | 300 |
12:47 PM | $203.70 | Down $ -0.08 | $203.82 | $203.70 | 300 |
12:47 PM | $203.70 | Up $0.00 | $203.82 | $203.70 | 0 |
12:46 PM | $203.78 | Down $ -0.16 | $203.78 | $203.78 | 100 |
12:44 PM | $203.93 | Up $0.00 | $203.93 | $203.70 | 900 |
12:44 PM | $203.93 | Up $0.00 | $203.93 | $203.70 | 0 |
12:41 PM | $203.93 | Down $ -0.07 | $203.93 | $203.91 | 300 |
12:41 PM | $203.93 | Up $0.00 | $203.93 | $203.91 | 0 |
12:41 PM | $203.93 | Up $0.00 | $203.93 | $203.91 | 0 |
12:40 PM | $204.00 | Down $ -0.11 | $204.07 | $203.92 | 900 |
12:39 PM | $204.11 | Up $0.10 | $204.11 | $204.11 | 100 |
12:38 PM | $204.01 | Down $ -0.07 | $204.01 | $204.01 | 100 |
12:37 PM | $204.08 | Up $0.08 | $204.08 | $204.08 | 100 |
12:36 PM | $204.00 | Up $0.16 | $204.00 | $203.90 | 900 |
12:35 PM | $203.84 | Up $0.01 | $203.84 | $203.82 | 500 |
12:33 PM | $203.83 | Up $0.03 | $203.83 | $203.77 | 800 |
12:33 PM | $203.83 | Up $0.00 | $203.83 | $203.77 | 0 |
12:32 PM | $203.80 | Up $0.02 | $203.82 | $203.77 | 800 |
12:29 PM | $203.78 | Down $ -0.11 | $203.78 | $203.78 | 100 |
12:29 PM | $203.78 | Up $0.00 | $203.78 | $203.78 | 0 |
12:29 PM | $203.78 | Up $0.00 | $203.78 | $203.78 | 0 |
12:28 PM | $203.89 | Up $0.04 | $203.89 | $203.87 | 200 |
12:27 PM | $203.85 | Down $ -0.12 | $203.85 | $203.69 | 1,700 |
12:26 PM | $203.97 | Up $0.26 | $203.97 | $203.78 | 1,600 |
12:25 PM | $203.71 | Down $ -0.24 | $203.81 | $203.69 | 600 |
12:23 PM | $203.95 | Down $ -0.03 | $204.00 | $203.82 | 800 |
12:23 PM | $203.95 | Up $0.00 | $204.00 | $203.82 | 0 |
12:21 PM | $203.98 | Down $ -0.03 | $203.99 | $203.81 | 1,600 |
12:21 PM | $203.98 | Up $0.00 | $203.99 | $203.81 | 0 |
12:19 PM | $204.01 | Down $ -0.17 | $204.01 | $203.98 | 300 |
12:19 PM | $204.01 | Up $0.00 | $204.01 | $203.98 | 0 |
12:16 PM | $204.18 | Up $0.17 | $204.18 | $204.17 | 300 |
12:16 PM | $204.18 | Up $0.00 | $204.18 | $204.17 | 0 |
12:16 PM | $204.18 | Up $0.00 | $204.18 | $204.17 | 0 |
12:15 PM | $204.01 | Up $0.28 | $204.01 | $203.72 | 1,300 |
12:12 PM | $203.73 | Down $ -0.22 | $203.95 | $203.63 | 1,500 |
12:12 PM | $203.73 | Up $0.00 | $203.95 | $203.63 | 0 |
12:12 PM | $203.73 | Up $0.00 | $203.95 | $203.63 | 0 |
12:11 PM | $203.95 | Up $0.13 | $203.95 | $203.89 | 500 |
12:10 PM | $203.82 | Up $0.14 | $203.82 | $203.61 | 1,700 |
12:09 PM | $203.68 | Up $0.29 | $203.71 | $203.47 | 2,000 |
12:08 PM | $203.39 | Up $0.02 | $203.39 | $203.39 | 100 |
12:07 PM | $203.37 | Up $0.00 | $203.44 | $203.37 | 300 |
12:06 PM | $203.37 | Up $0.35 | $203.43 | $203.37 | 400 |
12:04 PM | $203.02 | Up $0.12 | $203.02 | $202.92 | 1,400 |
12:04 PM | $203.02 | Up $0.00 | $203.02 | $202.92 | 0 |
12:03 PM | $202.90 | Down $ -0.12 | $202.91 | $202.90 | 300 |
12:01 PM | $203.02 | Up $0.05 | $203.05 | $203.01 | 1,200 |
12:01 PM | $203.02 | Up $0.00 | $203.05 | $203.01 | 0 |
12:00 PM | $202.97 | Up $0.19 | $202.97 | $202.82 | 700 |
11:59 AM | $202.78 | Down $ -0.01 | $202.78 | $202.78 | 200 |
11:57 AM | $202.79 | Down $ -0.14 | $202.93 | $202.79 | 1,200 |
11:57 AM | $202.79 | Up $0.00 | $202.93 | $202.79 | 0 |
11:56 AM | $202.93 | Up $0.18 | $203.02 | $202.93 | 300 |
11:55 AM | $202.75 | Up $0.10 | $202.88 | $202.73 | 900 |
11:54 AM | $202.65 | Up $0.10 | $202.65 | $202.65 | 100 |
11:53 AM | $202.55 | Up $0.17 | $202.55 | $202.41 | 900 |
11:52 AM | $202.38 | Up $0.07 | $202.38 | $202.38 | 300 |
11:51 AM | $202.31 | Up $0.06 | $202.31 | $202.31 | 300 |
11:50 AM | $202.25 | Up $0.05 | $202.25 | $202.25 | 200 |
11:49 AM | $202.20 | Up $0.02 | $202.20 | $202.12 | 600 |
11:48 AM | $202.18 | Up $0.12 | $202.18 | $202.11 | 300 |
11:47 AM | $202.07 | Up $0.03 | $202.12 | $202.07 | 700 |
11:46 AM | $202.04 | Up $0.07 | $202.04 | $202.02 | 1,000 |
11:45 AM | $201.97 | Down $ -0.03 | $202.00 | $201.89 | 500 |
11:44 AM | $202.00 | Up $0.03 | $202.00 | $201.94 | 400 |
11:42 AM | $201.97 | Down $ -0.06 | $202.00 | $201.92 | 300 |
11:42 AM | $201.97 | Up $0.00 | $202.00 | $201.92 | 0 |
11:41 AM | $202.02 | Up $0.07 | $202.02 | $201.93 | 400 |
11:40 AM | $201.95 | Down $ -0.06 | $202.02 | $201.95 | 600 |
11:39 AM | $202.01 | Down $ -0.23 | $202.14 | $202.01 | 300 |
11:38 AM | $202.24 | Down $ -0.12 | $202.24 | $202.21 | 300 |
11:37 AM | $202.36 | Up $0.13 | $202.36 | $202.13 | 1,000 |
11:36 AM | $202.23 | Up $0.19 | $202.23 | $202.02 | 500 |
11:35 AM | $202.04 | Up $0.03 | $202.07 | $202.00 | 12,600 |
11:34 AM | $202.01 | Down $ -0.06 | $202.09 | $202.01 | 200 |
11:32 AM | $202.07 | Down $ -0.09 | $202.13 | $202.07 | 400 |
11:32 AM | $202.07 | Up $0.00 | $202.13 | $202.07 | 0 |
11:31 AM | $202.16 | Up $0.16 | $202.16 | $202.01 | 1,800 |
11:30 AM | $202.00 | Down $ -0.07 | $202.00 | $202.00 | 200 |
11:29 AM | $202.07 | Up $0.12 | $202.08 | $201.91 | 2,500 |
11:28 AM | $201.95 | Down $ -0.14 | $202.09 | $201.95 | 400 |
11:27 AM | $202.09 | Up $0.19 | $202.09 | $201.95 | 1,400 |
11:25 AM | $201.90 | Down $ -0.10 | $201.90 | $201.90 | 100 |
11:25 AM | $201.90 | Up $0.00 | $201.90 | $201.90 | 0 |
11:24 AM | $202.00 | Up $0.17 | $202.00 | $202.00 | 200 |
11:22 AM | $201.83 | Up $0.04 | $201.93 | $201.76 | 1,700 |
11:22 AM | $201.83 | Up $0.00 | $201.93 | $201.76 | 0 |
11:21 AM | $201.79 | Up $0.05 | $201.79 | $201.67 | 700 |
11:20 AM | $201.74 | Down $ -0.01 | $201.82 | $201.74 | 1,100 |
11:18 AM | $201.75 | Down $ -0.04 | $201.83 | $201.75 | 700 |
11:18 AM | $201.75 | Up $0.00 | $201.83 | $201.75 | 0 |
11:17 AM | $201.79 | Up $0.12 | $201.79 | $201.65 | 800 |
11:15 AM | $201.67 | Down $ -0.08 | $201.67 | $201.67 | 100 |
11:15 AM | $201.67 | Up $0.00 | $201.67 | $201.67 | 0 |
11:14 AM | $201.75 | Down $ -0.21 | $201.75 | $201.75 | 100 |
11:10 AM | $201.96 | Up $0.15 | $201.97 | $201.96 | 300 |
11:10 AM | $201.96 | Up $0.00 | $201.97 | $201.96 | 0 |
11:10 AM | $201.96 | Up $0.00 | $201.97 | $201.96 | 0 |
11:10 AM | $201.96 | Up $0.00 | $201.97 | $201.96 | 0 |
11:09 AM | $201.81 | Down $ -0.43 | $202.08 | $201.81 | 400 |
11:06 AM | $202.24 | Up $0.10 | $202.24 | $202.03 | 800 |
11:06 AM | $202.24 | Up $0.00 | $202.24 | $202.03 | 0 |
11:06 AM | $202.24 | Up $0.00 | $202.24 | $202.03 | 0 |
11:05 AM | $202.14 | Down $ -0.09 | $202.23 | $202.14 | 400 |
11:04 AM | $202.23 | Down $ -0.02 | $202.23 | $202.20 | 200 |
11:03 AM | $202.25 | Down $ -0.24 | $202.37 | $202.25 | 900 |
11:02 AM | $202.49 | Up $0.01 | $202.49 | $202.40 | 400 |
11:01 AM | $202.48 | Up $0.11 | $202.48 | $202.42 | 600 |
11:00 AM | $202.37 | Up $0.12 | $202.41 | $202.32 | 1,600 |
10:59 AM | $202.25 | Down $ -0.21 | $202.37 | $202.25 | 600 |
10:58 AM | $202.46 | Up $0.08 | $202.46 | $202.32 | 1,100 |
10:57 AM | $202.38 | Up $0.03 | $202.42 | $202.30 | 1,500 |
10:56 AM | $202.35 | Down $ -0.17 | $202.37 | $202.35 | 300 |
10:55 AM | $202.52 | Up $0.09 | $202.52 | $202.44 | 1,100 |
10:54 AM | $202.44 | Up $0.13 | $202.46 | $202.27 | 900 |
10:51 AM | $202.31 | Down $ -0.21 | $202.36 | $202.31 | 200 |
10:51 AM | $202.31 | Up $0.00 | $202.36 | $202.31 | 0 |
10:51 AM | $202.31 | Up $0.00 | $202.36 | $202.31 | 0 |
10:48 AM | $202.52 | Up $0.08 | $202.52 | $202.49 | 200 |
10:48 AM | $202.52 | Up $0.00 | $202.52 | $202.49 | 0 |
10:48 AM | $202.52 | Up $0.00 | $202.52 | $202.49 | 0 |
10:47 AM | $202.44 | Down $ -0.20 | $202.44 | $202.42 | 200 |
10:44 AM | $202.64 | Up $0.14 | $202.64 | $202.57 | 500 |
10:44 AM | $202.64 | Up $0.00 | $202.64 | $202.57 | 0 |
10:44 AM | $202.64 | Up $0.00 | $202.64 | $202.57 | 0 |
10:43 AM | $202.50 | Up $0.06 | $202.50 | $202.50 | 300 |
10:42 AM | $202.44 | Up $0.11 | $202.44 | $202.30 | 500 |
10:40 AM | $202.33 | Down $ -0.16 | $202.43 | $202.33 | 300 |
10:40 AM | $202.33 | Up $0.00 | $202.43 | $202.33 | 0 |
10:38 AM | $202.49 | Down $ -0.01 | $202.51 | $202.39 | 900 |
10:38 AM | $202.49 | Up $0.00 | $202.51 | $202.39 | 0 |
10:36 AM | $202.50 | Down $ -0.06 | $202.50 | $202.50 | 100 |
10:36 AM | $202.50 | Up $0.00 | $202.50 | $202.50 | 0 |
10:31 AM | $202.56 | Up $0.19 | $202.56 | $202.35 | 700 |
10:31 AM | $202.56 | Up $0.00 | $202.56 | $202.35 | 0 |
10:31 AM | $202.56 | Up $0.00 | $202.56 | $202.35 | 0 |
10:31 AM | $202.56 | Up $0.00 | $202.56 | $202.35 | 0 |
10:31 AM | $202.56 | Up $0.00 | $202.56 | $202.35 | 0 |
10:30 AM | $202.37 | Down $ -0.10 | $202.50 | $202.37 | 500 |
10:28 AM | $202.47 | Down $ -0.08 | $202.47 | $202.45 | 400 |
10:28 AM | $202.47 | Up $0.00 | $202.47 | $202.45 | 0 |
10:25 AM | $202.55 | Up $0.00 | $202.55 | $202.55 | 100 |
10:25 AM | $202.55 | Up $0.00 | $202.55 | $202.55 | 0 |
10:25 AM | $202.55 | Up $0.00 | $202.55 | $202.55 | 0 |
10:24 AM | $202.55 | Up $0.37 | $202.55 | $202.17 | 1,400 |
10:23 AM | $202.18 | Down $ -0.17 | $202.18 | $202.18 | 100 |
10:21 AM | $202.35 | Up $0.02 | $202.35 | $202.29 | 200 |
10:21 AM | $202.35 | Up $0.00 | $202.35 | $202.29 | 0 |
10:17 AM | $202.33 | Up $0.27 | $202.33 | $202.16 | 700 |
10:17 AM | $202.33 | Up $0.00 | $202.33 | $202.16 | 0 |
10:17 AM | $202.33 | Up $0.00 | $202.33 | $202.16 | 0 |
10:17 AM | $202.33 | Up $0.00 | $202.33 | $202.16 | 0 |
10:15 AM | $202.07 | Down $ -0.19 | $202.08 | $202.05 | 500 |
10:15 AM | $202.07 | Up $0.00 | $202.08 | $202.05 | 0 |
10:14 AM | $202.25 | Up $0.45 | $202.25 | $202.13 | 600 |
10:12 AM | $201.80 | Up $0.01 | $201.80 | $201.68 | 400 |
10:12 AM | $201.80 | Up $0.00 | $201.80 | $201.68 | 0 |
10:11 AM | $201.79 | Down $ -0.03 | $201.79 | $201.79 | 100 |
10:10 AM | $201.82 | Down $ -0.10 | $201.82 | $201.82 | 100 |
10:07 AM | $201.92 | Up $0.11 | $201.94 | $201.89 | 600 |
10:07 AM | $201.92 | Up $0.00 | $201.94 | $201.89 | 0 |
10:07 AM | $201.92 | Up $0.00 | $201.94 | $201.89 | 0 |
10:06 AM | $201.81 | Down $ -0.07 | $201.81 | $201.79 | 600 |
10:03 AM | $201.88 | Down $ -0.16 | $201.98 | $201.88 | 200 |
10:03 AM | $201.88 | Up $0.00 | $201.98 | $201.88 | 0 |
10:03 AM | $201.88 | Up $0.00 | $201.98 | $201.88 | 0 |
10:02 AM | $202.04 | Down $ -0.28 | $202.30 | $202.04 | 900 |
10:01 AM | $202.33 | Up $0.00 | $202.33 | $202.20 | 300 |
10:00 AM | $202.32 | Down $ -0.13 | $202.32 | $202.29 | 600 |
09:59 AM | $202.45 | Down $ -0.06 | $202.45 | $202.45 | 200 |
09:58 AM | $202.50 | Down $ -0.11 | $202.50 | $202.50 | 100 |
09:57 AM | $202.61 | Up $0.41 | $202.62 | $202.31 | 900 |
09:56 AM | $202.21 | Down $ -0.16 | $202.21 | $202.09 | 500 |
09:54 AM | $202.36 | Up $0.06 | $202.36 | $202.36 | 200 |
09:54 AM | $202.36 | Up $0.00 | $202.36 | $202.36 | 0 |
09:53 AM | $202.30 | Down $ -0.18 | $202.34 | $202.30 | 1,300 |
09:51 AM | $202.48 | Down $ -0.02 | $202.48 | $202.48 | 100 |
09:51 AM | $202.48 | Up $0.00 | $202.48 | $202.48 | 0 |
09:50 AM | $202.50 | Down $ -0.10 | $202.60 | $202.50 | 200 |
09:49 AM | $202.60 | Down $ -0.36 | $202.82 | $202.60 | 500 |
09:48 AM | $202.96 | Up $0.04 | $202.96 | $202.94 | 500 |
09:47 AM | $202.92 | Down $ -0.08 | $202.92 | $202.92 | 100 |
09:46 AM | $203.00 | Down $ -0.01 | $203.00 | $203.00 | 100 |
09:45 AM | $203.01 | Down $ -0.27 | $203.13 | $203.01 | 200 |
09:44 AM | $203.28 | Down $ -0.33 | $203.28 | $203.28 | 100 |
09:42 AM | $203.61 | Down $ -0.14 | $203.61 | $203.61 | 100 |
09:42 AM | $203.61 | Up $0.00 | $203.61 | $203.61 | 0 |
09:41 AM | $203.75 | Down $ -0.33 | $203.75 | $203.75 | 300 |
09:40 AM | $204.08 | Up $0.14 | $204.08 | $204.08 | 100 |
09:39 AM | $203.94 | Down $ -0.21 | $204.07 | $203.94 | 200 |
09:38 AM | $204.15 | Up $0.14 | $204.15 | $204.15 | 100 |
09:37 AM | $204.01 | Up $0.06 | $204.15 | $204.01 | 500 |
09:35 AM | $203.95 | Down $ -0.34 | $204.02 | $203.95 | 200 |
09:35 AM | $203.95 | Up $0.00 | $204.02 | $203.95 | 0 |
09:34 AM | $204.29 | Up $0.45 | $204.29 | $204.28 | 200 |
09:32 AM | $203.84 | Up $0.12 | $203.84 | $203.60 | 300 |
09:32 AM | $203.84 | Up $0.00 | $203.84 | $203.60 | 0 |
09:30 AM | $203.72 | Down $ -0.31 | $203.72 | $203.10 | 500 |
09:30 AM | $203.72 | Up $0.00 | $203.72 | $203.10 | 0 |
Previous close | $204.03 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
12/02/2025 | $203.34 | $202.82 | $204.18 | $202.82 | 134,600 |
11/02/2025 | $204.03 | $204.65 | $204.95 | $203.74 | 166,600 |
10/02/2025 | $204.99 | $205.16 | $205.33 | $204.12 | 292,700 |
07/02/2025 | $201.85 | $202.22 | $203.07 | $201.66 | 210,200 |
06/02/2025 | $202.57 | $202.20 | $202.89 | $201.15 | 157,500 |
05/02/2025 | $202.88 | $202.62 | $203.33 | $201.19 | 174,600 |
04/02/2025 | $197.14 | $198.49 | $198.74 | $197.00 | 217,900 |
03/02/2025 | $199.66 | $198.33 | $200.11 | $198.33 | 195,700 |
31/01/2025 | $197.57 | $199.35 | $199.59 | $197.15 | 279,300 |
30/01/2025 | $197.36 | $197.12 | $198.41 | $196.68 | 267,800 |
29/01/2025 | $189.13 | $189.63 | $189.72 | $187.77 | 163,600 |
28/01/2025 | $188.14 | $186.51 | $188.57 | $186.43 | 141,900 |
27/01/2025 | $185.75 | $184.32 | $186.44 | $183.40 | 140,500 |
24/01/2025 | $186.69 | $187.62 | $188.13 | $186.45 | 126,200 |
23/01/2025 | $186.10 | $184.77 | $186.28 | $184.25 | 168,600 |
22/01/2025 | $187.00 | $188.19 | $189.44 | $186.72 | 157,300 |
21/01/2025 | $187.36 | $188.46 | $188.85 | $186.62 | 139,700 |
20/01/2025 | $185.20 | $183.44 | $185.36 | $182.92 | 87,300 |
17/01/2025 | $182.04 | $181.81 | $182.30 | $181.61 | 130,500 |
16/01/2025 | $179.74 | $181.92 | $182.27 | $179.60 | 129,900 |
15/01/2025 | $182.06 | $182.27 | $183.23 | $182.02 | 203,500 |
14/01/2025 | $181.87 | $180.32 | $182.06 | $180.08 | 242,000 |
13/01/2025 | $178.97 | $178.97 | $179.75 | $178.69 | 196,600 |
10/01/2025 | $183.35 | $183.78 | $184.49 | $182.82 | 208,400 |
09/01/2025 | $182.77 | $184.13 | $184.35 | $182.60 | 82,200 |
08/01/2025 | $183.29 | $181.10 | $183.50 | $180.01 | 196,600 |
07/01/2025 | $176.99 | $178.12 | $178.12 | $175.68 | 150,100 |
06/01/2025 | $173.07 | $174.95 | $175.10 | $172.96 | 161,200 |
03/01/2025 | $176.81 | $175.98 | $177.41 | $175.98 | 122,700 |
02/01/2025 | $174.48 | $173.36 | $174.72 | $172.61 | 152,200 |
Graphs are not available, please refer to the detailed table