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