Find a quote
FRANCO-NEVADA CORPORATION
304.64 Down -23.62 (-7.75 %)
Delayed : 2026/06/05 17:40:00
- Previous close $328.26
- Opening $321.64
- Today High $321.64
- Today Low $303.84
- Price Bid $302.88
- Price Ask $302.88
- 52 Weeks High $388.22
- 52 Weeks Low $210.19
- Size Bid 1
- Size Ask 2
- Volume 379,984
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $304.64 | Down $ -0.33 | $304.64 | $304.64 | 53,200 |
| 03:59 PM | $304.97 | Up $0.32 | $304.97 | $304.52 | 3,200 |
| 03:58 PM | $304.65 | Up $0.42 | $304.65 | $304.11 | 5,200 |
| 03:57 PM | $304.23 | Up $0.04 | $304.35 | $304.16 | 3,600 |
| 03:56 PM | $304.19 | Down $ -0.02 | $304.30 | $304.12 | 4,200 |
| 03:55 PM | $304.21 | Down $ -0.29 | $304.41 | $304.13 | 5,900 |
| 03:54 PM | $304.50 | Down $ -0.25 | $304.63 | $304.50 | 3,400 |
| 03:53 PM | $304.75 | Down $ -0.45 | $305.14 | $304.75 | 1,800 |
| 03:52 PM | $305.20 | Down $ -0.09 | $305.44 | $305.17 | 2,500 |
| 03:51 PM | $305.29 | Down $ -0.14 | $305.73 | $305.29 | 3,900 |
| 03:50 PM | $305.43 | Up $0.35 | $305.66 | $304.94 | 3,600 |
| 03:49 PM | $305.08 | Up $0.14 | $305.08 | $304.95 | 1,000 |
| 03:48 PM | $304.94 | Up $0.52 | $304.94 | $304.63 | 2,400 |
| 03:47 PM | $304.42 | Up $0.25 | $304.66 | $304.20 | 1,900 |
| 03:46 PM | $304.17 | Down $ -0.03 | $304.17 | $303.85 | 1,800 |
| 03:45 PM | $304.20 | Down $ -0.04 | $304.20 | $303.98 | 2,200 |
| 03:44 PM | $304.24 | Up $0.22 | $304.24 | $304.00 | 1,900 |
| 03:43 PM | $304.02 | Down $ -0.09 | $304.02 | $303.84 | 1,200 |
| 03:42 PM | $304.11 | Down $ -0.31 | $304.39 | $304.11 | 1,400 |
| 03:41 PM | $304.42 | Down $ -0.10 | $304.43 | $304.15 | 1,900 |
| 03:40 PM | $304.52 | Down $ -0.54 | $304.90 | $304.52 | 500 |
| 03:39 PM | $305.06 | Up $0.05 | $305.06 | $304.68 | 1,200 |
| 03:38 PM | $305.01 | Up $0.12 | $305.01 | $305.00 | 300 |
| 03:37 PM | $304.89 | Up $0.26 | $304.95 | $304.61 | 1,500 |
| 03:36 PM | $304.63 | Down $ -0.45 | $304.91 | $304.63 | 900 |
| 03:35 PM | $305.08 | Up $0.30 | $305.08 | $304.93 | 3,100 |
| 03:34 PM | $304.78 | Down $ -0.30 | $304.83 | $304.71 | 500 |
| 03:33 PM | $305.08 | Up $0.07 | $305.08 | $304.88 | 800 |
| 03:32 PM | $305.01 | Up $0.19 | $305.01 | $304.70 | 1,000 |
| 03:31 PM | $304.82 | Down $ -0.51 | $305.20 | $304.82 | 2,400 |
| 03:30 PM | $305.33 | Down $ -0.58 | $305.53 | $305.33 | 700 |
| 03:28 PM | $305.91 | Down $ -0.03 | $305.91 | $305.81 | 700 |
| 03:28 PM | $305.91 | Up $0.00 | $305.91 | $305.81 | 0 |
| 03:27 PM | $305.94 | Up $0.46 | $305.94 | $305.80 | 200 |
| 03:26 PM | $305.48 | Up $0.00 | $305.70 | $305.47 | 300 |
| 03:25 PM | $305.48 | Up $0.35 | $305.48 | $305.15 | 1,100 |
| 03:24 PM | $305.13 | Down $ -0.05 | $305.13 | $304.84 | 1,000 |
| 03:23 PM | $305.18 | Up $0.26 | $305.23 | $305.18 | 500 |
| 03:22 PM | $304.92 | Down $ -0.13 | $305.33 | $304.74 | 2,600 |
| 03:21 PM | $305.05 | Down $ -0.25 | $305.40 | $305.05 | 300 |
| 03:20 PM | $305.30 | Up $0.41 | $305.30 | $304.84 | 1,800 |
| 03:19 PM | $304.89 | Down $ -0.28 | $304.89 | $304.89 | 100 |
| 03:18 PM | $305.17 | Up $0.41 | $305.17 | $304.76 | 1,300 |
| 03:17 PM | $304.76 | Down $ -0.39 | $304.84 | $304.76 | 400 |
| 03:16 PM | $305.15 | Up $0.25 | $305.15 | $305.06 | 2,000 |
| 03:15 PM | $304.90 | Down $ -0.35 | $305.21 | $304.90 | 1,700 |
| 03:14 PM | $305.25 | Down $ -0.08 | $305.30 | $305.20 | 600 |
| 03:13 PM | $305.33 | Down $ -0.32 | $305.33 | $305.31 | 300 |
| 03:11 PM | $305.65 | Down $ -0.13 | $305.65 | $305.65 | 100 |
| 03:11 PM | $305.65 | Up $0.00 | $305.65 | $305.65 | 0 |
| 03:10 PM | $305.78 | Down $ -0.13 | $306.10 | $305.77 | 1,200 |
| 03:09 PM | $305.91 | Up $0.54 | $305.91 | $305.23 | 2,000 |
| 03:08 PM | $305.37 | Down $ -0.31 | $305.68 | $305.37 | 400 |
| 03:07 PM | $305.68 | Down $ -0.44 | $305.81 | $305.68 | 600 |
| 03:06 PM | $306.12 | Up $0.46 | $306.12 | $305.79 | 1,300 |
| 03:05 PM | $305.66 | Down $ -0.16 | $305.66 | $305.66 | 100 |
| 03:04 PM | $305.82 | Down $ -0.16 | $305.99 | $305.82 | 200 |
| 03:03 PM | $305.98 | Up $0.15 | $305.98 | $305.66 | 300 |
| 03:02 PM | $305.83 | Up $0.13 | $305.83 | $305.75 | 1,100 |
| 03:01 PM | $305.70 | Up $0.01 | $305.70 | $305.47 | 500 |
| 03:00 PM | $305.69 | Down $ -0.53 | $306.00 | $305.69 | 300 |
| 02:59 PM | $306.22 | Up $0.20 | $306.22 | $305.81 | 1,700 |
| 02:58 PM | $306.02 | Down $ -0.22 | $306.02 | $306.02 | 100 |
| 02:57 PM | $306.24 | Down $ -0.68 | $306.54 | $306.24 | 400 |
| 02:56 PM | $306.92 | Up $0.69 | $306.92 | $306.33 | 700 |
| 02:54 PM | $306.23 | Up $0.51 | $306.23 | $305.87 | 1,900 |
| 02:54 PM | $306.23 | Up $0.00 | $306.23 | $305.87 | 0 |
| 02:52 PM | $305.72 | Down $ -0.19 | $306.07 | $305.72 | 700 |
| 02:52 PM | $305.72 | Up $0.00 | $306.07 | $305.72 | 0 |
| 02:51 PM | $305.91 | Down $ -0.22 | $305.91 | $305.91 | 600 |
| 02:49 PM | $306.13 | Up $0.52 | $306.13 | $305.61 | 1,500 |
| 02:49 PM | $306.13 | Up $0.00 | $306.13 | $305.61 | 0 |
| 02:48 PM | $305.61 | Up $0.12 | $305.61 | $305.52 | 200 |
| 02:47 PM | $305.49 | Up $0.06 | $305.49 | $305.07 | 2,000 |
| 02:46 PM | $305.43 | Down $ -0.03 | $305.62 | $305.28 | 1,100 |
| 02:45 PM | $305.46 | Down $ -0.32 | $305.46 | $305.46 | 100 |
| 02:44 PM | $305.78 | Up $0.48 | $305.78 | $305.30 | 1,900 |
| 02:43 PM | $305.30 | Down $ -0.12 | $305.36 | $305.30 | 600 |
| 02:42 PM | $305.42 | Down $ -0.47 | $305.66 | $305.42 | 300 |
| 02:40 PM | $305.89 | Up $0.24 | $305.89 | $305.89 | 300 |
| 02:40 PM | $305.89 | Up $0.00 | $305.89 | $305.89 | 0 |
| 02:38 PM | $305.65 | Down $ -0.43 | $305.91 | $305.65 | 400 |
| 02:38 PM | $305.65 | Up $0.00 | $305.91 | $305.65 | 0 |
| 02:36 PM | $306.08 | Up $0.30 | $306.17 | $305.58 | 1,500 |
| 02:36 PM | $306.08 | Up $0.00 | $306.17 | $305.58 | 0 |
| 02:35 PM | $305.78 | Down $ -0.36 | $305.99 | $305.78 | 300 |
| 02:34 PM | $306.14 | Up $0.35 | $306.14 | $305.75 | 1,100 |
| 02:33 PM | $305.79 | Up $0.29 | $305.79 | $305.65 | 1,000 |
| 02:32 PM | $305.50 | Up $0.03 | $305.78 | $305.50 | 1,200 |
| 02:31 PM | $305.47 | Up $0.11 | $305.70 | $305.38 | 1,600 |
| 02:30 PM | $305.36 | Down $ -0.77 | $305.87 | $305.36 | 1,500 |
| 02:29 PM | $306.13 | Up $0.23 | $306.13 | $305.91 | 500 |
| 02:28 PM | $305.90 | Up $0.11 | $305.90 | $305.72 | 400 |
| 02:27 PM | $305.79 | Up $0.17 | $305.79 | $305.75 | 600 |
| 02:26 PM | $305.62 | Down $ -0.26 | $305.94 | $305.62 | 400 |
| 02:25 PM | $305.88 | Up $0.16 | $305.88 | $305.85 | 400 |
| 02:24 PM | $305.72 | Down $ -0.18 | $305.83 | $305.72 | 400 |
| 02:23 PM | $305.90 | Down $ -0.29 | $306.14 | $305.90 | 1,200 |
| 02:22 PM | $306.19 | Up $0.01 | $306.19 | $306.19 | 200 |
| 02:21 PM | $306.18 | Down $ -0.31 | $306.52 | $306.18 | 700 |
| 02:20 PM | $306.49 | Up $0.14 | $306.95 | $306.39 | 2,100 |
| 02:19 PM | $306.35 | Up $0.07 | $306.35 | $306.33 | 400 |
| 02:18 PM | $306.28 | Down $ -0.06 | $306.33 | $306.28 | 200 |
| 02:17 PM | $306.34 | Up $0.16 | $306.34 | $306.18 | 700 |
| 02:16 PM | $306.18 | Up $0.32 | $306.18 | $305.74 | 2,900 |
| 02:15 PM | $305.86 | Down $ -0.55 | $306.38 | $305.86 | 700 |
| 02:14 PM | $306.41 | Down $ -0.47 | $306.76 | $306.41 | 500 |
| 02:13 PM | $306.88 | Down $ -0.17 | $306.90 | $306.88 | 200 |
| 02:12 PM | $307.05 | Down $ -0.16 | $307.19 | $307.05 | 300 |
| 02:11 PM | $307.21 | Down $ -0.25 | $307.44 | $307.21 | 800 |
| 02:10 PM | $307.46 | Up $0.00 | $307.46 | $307.46 | 100 |
| 02:09 PM | $307.46 | Down $ -0.28 | $307.57 | $307.46 | 300 |
| 02:07 PM | $307.74 | Up $0.37 | $307.74 | $307.45 | 600 |
| 02:07 PM | $307.74 | Up $0.00 | $307.74 | $307.45 | 0 |
| 02:06 PM | $307.37 | Up $0.15 | $307.37 | $307.27 | 600 |
| 02:05 PM | $307.22 | Up $0.03 | $307.22 | $307.02 | 1,000 |
| 02:04 PM | $307.19 | Down $ -0.40 | $307.41 | $307.19 | 700 |
| 02:03 PM | $307.59 | Down $ -0.85 | $308.11 | $307.59 | 1,200 |
| 02:02 PM | $308.44 | Up $0.37 | $308.44 | $307.82 | 1,300 |
| 02:01 PM | $308.07 | Up $0.19 | $308.07 | $307.98 | 600 |
| 02:00 PM | $307.88 | Up $0.21 | $307.88 | $307.88 | 300 |
| 01:59 PM | $307.67 | Down $ -0.39 | $307.73 | $307.67 | 300 |
| 01:58 PM | $308.06 | Up $0.29 | $308.06 | $308.06 | 200 |
| 01:57 PM | $307.77 | Down $ -0.24 | $307.77 | $307.77 | 100 |
| 01:55 PM | $308.01 | Up $0.35 | $308.01 | $307.82 | 1,700 |
| 01:55 PM | $308.01 | Up $0.00 | $308.01 | $307.82 | 0 |
| 01:54 PM | $307.66 | Down $ -0.32 | $307.66 | $307.66 | 100 |
| 01:53 PM | $307.98 | Up $0.46 | $307.98 | $307.65 | 1,900 |
| 01:52 PM | $307.52 | Down $ -0.16 | $307.52 | $307.52 | 100 |
| 01:50 PM | $307.68 | Up $0.03 | $307.68 | $307.65 | 500 |
| 01:50 PM | $307.68 | Up $0.00 | $307.68 | $307.65 | 0 |
| 01:49 PM | $307.65 | Up $0.30 | $307.67 | $307.47 | 2,100 |
| 01:48 PM | $307.35 | Down $ -0.21 | $307.49 | $307.33 | 900 |
| 01:46 PM | $307.57 | Up $0.06 | $307.57 | $307.50 | 400 |
| 01:46 PM | $307.57 | Up $0.00 | $307.57 | $307.50 | 0 |
| 01:45 PM | $307.51 | Up $0.16 | $307.51 | $307.51 | 400 |
| 01:44 PM | $307.35 | Down $ -0.23 | $307.45 | $307.35 | 400 |
| 01:43 PM | $307.58 | Down $ -0.25 | $307.76 | $307.58 | 400 |
| 01:42 PM | $307.83 | Down $ -0.54 | $307.94 | $307.83 | 700 |
| 01:40 PM | $308.37 | Up $0.32 | $308.37 | $308.27 | 200 |
| 01:40 PM | $308.37 | Up $0.00 | $308.37 | $308.27 | 0 |
| 01:39 PM | $308.05 | Down $ -0.17 | $308.05 | $308.05 | 100 |
| 01:37 PM | $308.22 | Down $ -0.13 | $308.40 | $308.14 | 1,500 |
| 01:37 PM | $308.22 | Up $0.00 | $308.40 | $308.14 | 0 |
| 01:34 PM | $308.35 | Up $0.20 | $308.35 | $307.99 | 800 |
| 01:34 PM | $308.35 | Up $0.00 | $308.35 | $307.99 | 0 |
| 01:34 PM | $308.35 | Up $0.00 | $308.35 | $307.99 | 0 |
| 01:33 PM | $308.15 | Down $ -0.17 | $308.15 | $308.03 | 500 |
| 01:32 PM | $308.32 | Down $ -0.16 | $308.32 | $308.32 | 100 |
| 01:30 PM | $308.48 | Down $ -0.18 | $308.50 | $308.29 | 1,100 |
| 01:30 PM | $308.48 | Up $0.00 | $308.50 | $308.29 | 0 |
| 01:29 PM | $308.66 | Down $ -0.16 | $308.66 | $308.66 | 100 |
| 01:27 PM | $308.82 | Up $0.00 | $308.82 | $308.49 | 500 |
| 01:27 PM | $308.82 | Up $0.00 | $308.82 | $308.49 | 0 |
| 01:26 PM | $308.82 | Up $0.07 | $308.82 | $308.82 | 400 |
| 01:25 PM | $308.75 | Down $ -0.21 | $308.75 | $308.75 | 100 |
| 01:23 PM | $308.96 | Down $ -0.13 | $309.09 | $308.95 | 500 |
| 01:23 PM | $308.96 | Up $0.00 | $309.09 | $308.95 | 0 |
| 01:22 PM | $309.09 | Up $0.24 | $309.18 | $309.01 | 800 |
| 01:21 PM | $308.85 | Up $0.25 | $308.85 | $308.80 | 500 |
| 01:20 PM | $308.60 | Down $ -0.15 | $308.60 | $308.60 | 100 |
| 01:19 PM | $308.75 | Up $0.28 | $308.75 | $308.29 | 1,100 |
| 01:18 PM | $308.47 | Down $ -0.26 | $308.63 | $308.37 | 600 |
| 01:16 PM | $308.73 | Up $0.12 | $308.73 | $308.71 | 1,000 |
| 01:16 PM | $308.73 | Up $0.00 | $308.73 | $308.71 | 0 |
| 01:15 PM | $308.61 | Down $ -0.04 | $308.93 | $308.61 | 600 |
| 01:13 PM | $308.65 | Up $0.04 | $308.65 | $308.60 | 500 |
| 01:13 PM | $308.65 | Up $0.00 | $308.65 | $308.60 | 0 |
| 01:12 PM | $308.61 | Up $0.26 | $308.61 | $308.49 | 900 |
| 01:11 PM | $308.35 | Down $ -0.52 | $308.70 | $308.35 | 800 |
| 01:09 PM | $308.87 | Down $ -0.56 | $309.28 | $308.87 | 2,000 |
| 01:09 PM | $308.87 | Up $0.00 | $309.28 | $308.87 | 0 |
| 01:07 PM | $309.43 | Down $ -0.27 | $309.43 | $309.43 | 100 |
| 01:07 PM | $309.43 | Up $0.00 | $309.43 | $309.43 | 0 |
| 01:06 PM | $309.70 | Up $0.28 | $309.70 | $309.59 | 500 |
| 01:05 PM | $309.42 | Down $ -0.19 | $309.70 | $309.42 | 700 |
| 01:04 PM | $309.61 | Up $0.18 | $309.61 | $309.61 | 400 |
| 01:03 PM | $309.43 | Up $0.14 | $309.43 | $309.43 | 100 |
| 01:02 PM | $309.29 | Down $ -0.23 | $309.43 | $309.26 | 900 |
| 01:01 PM | $309.52 | Down $ -0.18 | $309.52 | $309.35 | 600 |
| 12:59 PM | $309.70 | Up $0.20 | $309.70 | $309.59 | 600 |
| 12:59 PM | $309.70 | Up $0.00 | $309.70 | $309.59 | 0 |
| 12:58 PM | $309.50 | Down $ -0.18 | $309.50 | $309.39 | 600 |
| 12:57 PM | $309.68 | Up $0.60 | $309.69 | $309.27 | 900 |
| 12:55 PM | $309.08 | Up $0.17 | $309.08 | $309.06 | 300 |
| 12:55 PM | $309.08 | Up $0.00 | $309.08 | $309.06 | 0 |
| 12:54 PM | $308.91 | Up $0.17 | $308.97 | $308.81 | 500 |
| 12:53 PM | $308.74 | Down $ -0.33 | $309.21 | $308.46 | 2,700 |
| 12:52 PM | $309.07 | Up $0.17 | $309.13 | $308.93 | 2,200 |
| 12:51 PM | $308.90 | Up $0.37 | $308.90 | $308.73 | 200 |
| 12:50 PM | $308.53 | Down $ -0.44 | $309.10 | $308.53 | 3,100 |
| 12:49 PM | $308.97 | Up $0.17 | $308.99 | $308.70 | 5,300 |
| 12:47 PM | $308.80 | Up $0.21 | $308.99 | $308.54 | 1,700 |
| 12:47 PM | $308.80 | Up $0.00 | $308.99 | $308.54 | 0 |
| 12:46 PM | $308.59 | Up $0.40 | $308.91 | $308.51 | 1,500 |
| 12:45 PM | $308.19 | Down $ -0.67 | $308.69 | $308.19 | 700 |
| 12:44 PM | $308.86 | Up $0.01 | $308.92 | $308.62 | 700 |
| 12:43 PM | $308.85 | Up $0.41 | $308.85 | $308.60 | 1,100 |
| 12:42 PM | $308.44 | Down $ -0.31 | $308.60 | $308.44 | 500 |
| 12:40 PM | $308.75 | Down $ -0.36 | $308.97 | $308.75 | 500 |
| 12:40 PM | $308.75 | Up $0.00 | $308.97 | $308.75 | 0 |
| 12:39 PM | $309.11 | Down $ -0.16 | $309.11 | $309.11 | 100 |
| 12:38 PM | $309.27 | Up $0.37 | $309.27 | $308.75 | 500 |
| 12:37 PM | $308.90 | Down $ -0.08 | $309.39 | $308.90 | 1,900 |
| 12:35 PM | $308.98 | Down $ -0.11 | $308.98 | $308.98 | 100 |
| 12:35 PM | $308.98 | Up $0.00 | $308.98 | $308.98 | 0 |
| 12:34 PM | $309.09 | Up $0.26 | $309.09 | $308.89 | 300 |
| 12:33 PM | $308.83 | Up $0.19 | $308.94 | $308.73 | 1,400 |
| 12:32 PM | $308.64 | Down $ -0.04 | $308.72 | $308.42 | 1,100 |
| 12:31 PM | $308.68 | Down $ -0.57 | $309.41 | $308.68 | 3,400 |
| 12:29 PM | $309.25 | Down $ -0.21 | $309.29 | $309.25 | 200 |
| 12:29 PM | $309.25 | Up $0.00 | $309.29 | $309.25 | 0 |
| 12:28 PM | $309.46 | Down $ -0.52 | $310.14 | $309.46 | 1,500 |
| 12:27 PM | $309.98 | Down $ -0.35 | $310.16 | $309.98 | 300 |
| 12:26 PM | $310.33 | Up $0.21 | $310.33 | $310.33 | 100 |
| 12:25 PM | $310.12 | Up $0.24 | $310.12 | $310.11 | 200 |
| 12:24 PM | $309.88 | Up $0.74 | $309.88 | $308.99 | 1,000 |
| 12:23 PM | $309.14 | Up $0.01 | $309.20 | $308.00 | 2,900 |
| 12:22 PM | $309.13 | Up $0.01 | $309.30 | $309.13 | 1,100 |
| 12:21 PM | $309.12 | Up $0.24 | $309.12 | $308.83 | 1,300 |
| 12:20 PM | $308.88 | Down $ -0.02 | $309.21 | $308.70 | 6,200 |
| 12:19 PM | $308.90 | Down $ -0.10 | $308.90 | $308.90 | 100 |
| 12:18 PM | $309.00 | Down $ -0.16 | $309.43 | $309.00 | 2,000 |
| 12:16 PM | $309.16 | Down $ -0.36 | $309.55 | $309.16 | 500 |
| 12:16 PM | $309.16 | Up $0.00 | $309.55 | $309.16 | 0 |
| 12:15 PM | $309.52 | Down $ -0.56 | $309.86 | $309.52 | 800 |
| 12:14 PM | $310.08 | Up $0.28 | $310.08 | $309.95 | 600 |
| 12:12 PM | $309.80 | Up $0.38 | $309.80 | $309.42 | 1,400 |
| 12:12 PM | $309.80 | Up $0.00 | $309.80 | $309.42 | 0 |
| 12:11 PM | $309.42 | Down $ -0.28 | $309.42 | $309.42 | 100 |
| 12:10 PM | $309.70 | Up $0.15 | $309.71 | $309.60 | 600 |
| 12:09 PM | $309.55 | Up $0.06 | $309.62 | $309.55 | 500 |
| 12:08 PM | $309.49 | Up $0.13 | $309.49 | $309.37 | 200 |
| 12:07 PM | $309.36 | Up $0.02 | $309.37 | $309.02 | 900 |
| 12:05 PM | $309.34 | Down $ -0.17 | $309.34 | $309.34 | 100 |
| 12:05 PM | $309.34 | Up $0.00 | $309.34 | $309.34 | 0 |
| 12:04 PM | $309.51 | Down $ -0.28 | $309.51 | $309.51 | 100 |
| 12:03 PM | $309.79 | Up $0.55 | $309.79 | $309.46 | 1,200 |
| 12:02 PM | $309.24 | Down $ -0.11 | $309.48 | $309.24 | 1,500 |
| 12:01 PM | $309.35 | Up $0.15 | $309.35 | $309.35 | 100 |
| 12:00 PM | $309.20 | Down $ -0.32 | $309.70 | $309.20 | 900 |
| 11:59 AM | $309.52 | Down $ -0.19 | $309.54 | $309.52 | 200 |
| 11:58 AM | $309.71 | Down $ -0.76 | $310.00 | $309.71 | 300 |
| 11:57 AM | $310.47 | Down $ -0.50 | $310.74 | $310.23 | 700 |
| 11:54 AM | $310.97 | Down $ -0.33 | $311.14 | $310.97 | 700 |
| 11:54 AM | $310.97 | Up $0.00 | $311.14 | $310.97 | 0 |
| 11:54 AM | $310.97 | Up $0.00 | $311.14 | $310.97 | 0 |
| 11:53 AM | $311.30 | Up $0.37 | $311.30 | $310.82 | 900 |
| 11:52 AM | $310.93 | Up $0.00 | $310.96 | $310.93 | 800 |
| 11:51 AM | $310.93 | Up $0.21 | $310.93 | $310.88 | 300 |
| 11:47 AM | $310.72 | Up $0.01 | $310.72 | $310.72 | 100 |
| 11:47 AM | $310.72 | Up $0.00 | $310.72 | $310.72 | 0 |
| 11:47 AM | $310.72 | Up $0.00 | $310.72 | $310.72 | 0 |
| 11:47 AM | $310.72 | Up $0.00 | $310.72 | $310.72 | 0 |
| 11:45 AM | $310.71 | Up $0.21 | $310.71 | $310.60 | 600 |
| 11:45 AM | $310.71 | Up $0.00 | $310.71 | $310.60 | 0 |
| 11:44 AM | $310.50 | Down $ -0.54 | $310.88 | $310.50 | 200 |
| 11:42 AM | $311.04 | Up $0.33 | $311.04 | $310.86 | 1,200 |
| 11:42 AM | $311.04 | Up $0.00 | $311.04 | $310.86 | 0 |
| 11:41 AM | $310.71 | Down $ -0.16 | $310.71 | $310.71 | 100 |
| 11:40 AM | $310.87 | Down $ -0.10 | $310.87 | $310.71 | 1,300 |
| 11:38 AM | $310.97 | Down $ -0.34 | $311.14 | $310.97 | 200 |
| 11:38 AM | $310.97 | Up $0.00 | $311.14 | $310.97 | 0 |
| 11:37 AM | $311.31 | Down $ -0.35 | $311.48 | $311.31 | 200 |
| 11:36 AM | $311.66 | Up $0.01 | $311.79 | $311.49 | 400 |
| 11:34 AM | $311.66 | Down $ -0.13 | $311.67 | $311.66 | 500 |
| 11:34 AM | $311.66 | Up $0.00 | $311.67 | $311.66 | 0 |
| 11:33 AM | $311.78 | Down $ -0.17 | $311.78 | $311.78 | 100 |
| 11:31 AM | $311.95 | Down $ -0.16 | $311.95 | $311.95 | 100 |
| 11:31 AM | $311.95 | Up $0.00 | $311.95 | $311.95 | 0 |
| 11:30 AM | $312.11 | Up $0.12 | $312.11 | $311.93 | 700 |
| 11:29 AM | $311.99 | Up $0.14 | $312.26 | $311.68 | 1,300 |
| 11:28 AM | $311.85 | Up $0.10 | $311.92 | $311.85 | 300 |
| 11:27 AM | $311.75 | Up $0.01 | $311.75 | $311.57 | 300 |
| 11:26 AM | $311.74 | Down $ -0.11 | $311.81 | $311.52 | 900 |
| 11:25 AM | $311.85 | Up $0.04 | $312.08 | $311.85 | 600 |
| 11:24 AM | $311.81 | Down $ -0.43 | $312.44 | $311.62 | 2,800 |
| 11:23 AM | $312.24 | Down $ -0.10 | $312.74 | $312.16 | 900 |
| 11:22 AM | $312.34 | Down $ -0.39 | $312.56 | $312.34 | 800 |
| 11:21 AM | $312.73 | Up $0.00 | $312.89 | $312.73 | 200 |
| 11:20 AM | $312.73 | Down $ -0.46 | $313.02 | $312.73 | 300 |
| 11:19 AM | $313.19 | Up $0.38 | $313.19 | $312.98 | 600 |
| 11:18 AM | $312.81 | Up $0.00 | $312.98 | $312.81 | 900 |
| 11:17 AM | $312.81 | Down $ -0.11 | $312.81 | $312.65 | 200 |
| 11:16 AM | $312.92 | Down $ -0.02 | $312.92 | $312.61 | 400 |
| 11:15 AM | $312.94 | Down $ -0.17 | $312.94 | $312.94 | 100 |
| 11:14 AM | $313.11 | Down $ -0.55 | $313.81 | $313.11 | 700 |
| 11:13 AM | $313.66 | Down $ -0.17 | $313.66 | $313.66 | 100 |
| 11:12 AM | $313.83 | Down $ -0.17 | $314.12 | $313.83 | 200 |
| 11:11 AM | $314.00 | Down $ -0.06 | $314.00 | $314.00 | 100 |
| 11:10 AM | $314.06 | Down $ -0.33 | $314.23 | $314.06 | 200 |
| 11:09 AM | $314.39 | Up $0.00 | $314.39 | $314.23 | 200 |
| 11:08 AM | $314.39 | Up $0.33 | $314.39 | $314.06 | 1,000 |
| 11:07 AM | $314.06 | Down $ -0.49 | $314.24 | $314.06 | 400 |
| 11:06 AM | $314.55 | Up $0.41 | $314.63 | $314.47 | 500 |
| 11:05 AM | $314.14 | Down $ -0.27 | $314.41 | $314.14 | 700 |
| 11:03 AM | $314.41 | Down $ -0.05 | $314.74 | $314.41 | 700 |
| 11:03 AM | $314.41 | Up $0.00 | $314.74 | $314.41 | 0 |
| 11:02 AM | $314.46 | Down $ -0.44 | $314.73 | $314.35 | 800 |
| 11:01 AM | $314.90 | Down $ -0.50 | $315.24 | $314.74 | 1,600 |
| 11:00 AM | $315.40 | Up $0.15 | $315.40 | $314.91 | 1,000 |
| 10:59 AM | $315.25 | Down $ -0.32 | $315.57 | $315.24 | 800 |
| 10:58 AM | $315.57 | Up $0.34 | $315.57 | $315.40 | 200 |
| 10:57 AM | $315.23 | Down $ -0.24 | $315.23 | $315.00 | 500 |
| 10:56 AM | $315.47 | Up $1.23 | $315.47 | $314.56 | 500 |
| 10:55 AM | $314.24 | Up $0.02 | $314.39 | $314.24 | 200 |
| 10:54 AM | $314.22 | Down $ -0.17 | $314.23 | $314.06 | 300 |
| 10:53 AM | $314.39 | Up $0.55 | $314.39 | $313.98 | 300 |
| 10:52 AM | $313.84 | Up $0.08 | $314.00 | $313.84 | 1,100 |
| 10:51 AM | $313.76 | Up $0.50 | $313.76 | $313.30 | 1,500 |
| 10:50 AM | $313.26 | Up $0.71 | $313.26 | $312.68 | 700 |
| 10:48 AM | $312.55 | Up $0.01 | $312.71 | $312.55 | 200 |
| 10:48 AM | $312.55 | Up $0.00 | $312.71 | $312.55 | 0 |
| 10:47 AM | $312.54 | Down $ -0.01 | $312.54 | $312.38 | 300 |
| 10:46 AM | $312.55 | Down $ -0.16 | $312.55 | $312.55 | 100 |
| 10:45 AM | $312.71 | Up $0.33 | $312.71 | $312.54 | 400 |
| 10:44 AM | $312.38 | Down $ -0.13 | $312.38 | $312.05 | 600 |
| 10:43 AM | $312.51 | Up $0.06 | $312.67 | $312.51 | 600 |
| 10:42 AM | $312.45 | Up $0.48 | $312.45 | $311.67 | 800 |
| 10:41 AM | $311.97 | Down $ -0.16 | $312.14 | $311.97 | 600 |
| 10:40 AM | $312.13 | Down $ -0.16 | $312.13 | $312.13 | 100 |
| 10:38 AM | $312.29 | Up $0.41 | $312.29 | $311.96 | 500 |
| 10:38 AM | $312.29 | Up $0.00 | $312.29 | $311.96 | 0 |
| 10:37 AM | $311.88 | Down $ -0.02 | $312.04 | $311.88 | 400 |
| 10:36 AM | $311.90 | Down $ -0.33 | $312.44 | $311.90 | 800 |
| 10:35 AM | $312.23 | Down $ -0.08 | $312.23 | $312.00 | 800 |
| 10:34 AM | $312.31 | Up $0.40 | $312.31 | $311.59 | 1,000 |
| 10:33 AM | $311.91 | Down $ -0.25 | $311.99 | $311.58 | 700 |
| 10:32 AM | $312.16 | Down $ -0.61 | $312.93 | $312.16 | 700 |
| 10:31 AM | $312.77 | Down $ -0.28 | $312.94 | $312.77 | 200 |
| 10:30 AM | $313.05 | Up $1.05 | $313.05 | $312.30 | 2,000 |
| 10:29 AM | $312.00 | Down $ -0.19 | $312.20 | $312.00 | 200 |
| 10:28 AM | $312.19 | Down $ -0.24 | $312.26 | $312.03 | 700 |
| 10:27 AM | $312.43 | Up $0.63 | $312.69 | $311.96 | 800 |
| 10:26 AM | $311.80 | Down $ -0.17 | $311.80 | $311.80 | 100 |
| 10:25 AM | $311.97 | Down $ -0.03 | $312.21 | $311.83 | 700 |
| 10:24 AM | $312.00 | Down $ -1.07 | $312.89 | $312.00 | 1,800 |
| 10:23 AM | $313.07 | Up $0.53 | $313.18 | $312.95 | 800 |
| 10:22 AM | $312.54 | Down $ -1.20 | $313.57 | $312.54 | 700 |
| 10:21 AM | $313.74 | Down $ -0.92 | $314.67 | $313.74 | 600 |
| 10:20 AM | $314.66 | Down $ -0.46 | $314.96 | $314.45 | 800 |
| 10:19 AM | $315.12 | Up $0.34 | $315.12 | $315.00 | 500 |
| 10:18 AM | $314.78 | Down $ -0.59 | $315.21 | $314.78 | 500 |
| 10:17 AM | $315.37 | Down $ -0.18 | $315.38 | $315.21 | 300 |
| 10:16 AM | $315.55 | Down $ -0.10 | $315.55 | $315.22 | 800 |
| 10:15 AM | $315.65 | Up $0.26 | $315.75 | $315.49 | 1,200 |
| 10:14 AM | $315.39 | Down $ -0.05 | $315.45 | $315.22 | 1,500 |
| 10:13 AM | $315.44 | Down $ -0.74 | $315.85 | $315.44 | 1,200 |
| 10:12 AM | $316.18 | Up $0.00 | $316.18 | $316.02 | 200 |
| 10:11 AM | $316.18 | Down $ -0.27 | $316.28 | $316.02 | 300 |
| 10:10 AM | $316.45 | Up $0.29 | $316.61 | $316.33 | 400 |
| 10:09 AM | $316.16 | Up $0.12 | $316.16 | $315.83 | 700 |
| 10:08 AM | $316.04 | Down $ -0.01 | $316.21 | $315.88 | 400 |
| 10:07 AM | $316.05 | Up $0.14 | $316.41 | $316.05 | 400 |
| 10:06 AM | $315.91 | Down $ -0.92 | $316.63 | $315.75 | 700 |
| 10:05 AM | $316.83 | Up $0.46 | $316.83 | $316.83 | 100 |
| 10:04 AM | $316.37 | Down $ -0.34 | $316.38 | $316.21 | 300 |
| 10:03 AM | $316.71 | Down $ -0.01 | $316.71 | $316.38 | 300 |
| 10:02 AM | $316.72 | Up $0.29 | $317.06 | $316.30 | 1,400 |
| 10:01 AM | $316.43 | Down $ -0.07 | $316.67 | $316.02 | 2,000 |
| 10:00 AM | $316.50 | Up $1.14 | $316.50 | $315.36 | 3,200 |
| 09:59 AM | $315.36 | Down $ -0.79 | $316.17 | $315.36 | 2,700 |
| 09:58 AM | $316.15 | Up $0.00 | $316.32 | $315.99 | 400 |
| 09:57 AM | $316.15 | Up $0.50 | $316.15 | $315.53 | 500 |
| 09:56 AM | $315.65 | Down $ -0.79 | $316.34 | $315.65 | 1,100 |
| 09:55 AM | $316.44 | Down $ -0.56 | $316.81 | $316.28 | 700 |
| 09:54 AM | $317.00 | Down $ -0.02 | $317.00 | $316.67 | 300 |
| 09:53 AM | $317.02 | Down $ -0.60 | $317.90 | $317.02 | 1,200 |
| 09:52 AM | $317.62 | Down $ -0.35 | $317.80 | $317.46 | 800 |
| 09:51 AM | $317.97 | Up $0.78 | $318.30 | $317.19 | 1,900 |
| 09:50 AM | $317.19 | Up $0.36 | $317.53 | $316.99 | 1,400 |
| 09:49 AM | $316.83 | Down $ -0.45 | $317.39 | $316.83 | 2,000 |
| 09:48 AM | $317.28 | Down $ -0.02 | $317.56 | $316.77 | 2,300 |
| 09:47 AM | $317.30 | Up $0.31 | $317.30 | $316.29 | 400 |
| 09:44 AM | $316.99 | Down $ -1.76 | $317.98 | $316.83 | 1,100 |
| 09:44 AM | $316.99 | Up $0.00 | $317.98 | $316.83 | 0 |
| 09:44 AM | $316.99 | Up $0.00 | $317.98 | $316.83 | 0 |
| 09:43 AM | $318.75 | Up $0.75 | $318.75 | $318.28 | 2,700 |
| 09:41 AM | $318.00 | Down $ -0.38 | $318.00 | $317.37 | 3,600 |
| 09:41 AM | $318.00 | Up $0.00 | $318.00 | $317.37 | 0 |
| 09:40 AM | $318.38 | Up $0.38 | $318.54 | $317.51 | 600 |
| 09:38 AM | $318.00 | Down $ -2.01 | $318.47 | $318.00 | 500 |
| 09:38 AM | $318.00 | Up $0.00 | $318.47 | $318.00 | 0 |
| 09:34 AM | $320.01 | Down $ -0.50 | $320.40 | $320.01 | 300 |
| 09:34 AM | $320.01 | Up $0.00 | $320.40 | $320.01 | 0 |
| 09:34 AM | $320.01 | Up $0.00 | $320.40 | $320.01 | 0 |
| 09:34 AM | $320.01 | Up $0.00 | $320.40 | $320.01 | 0 |
| 09:30 AM | $320.51 | Down $ -7.75 | $321.64 | $320.51 | 2,200 |
| 09:30 AM | $320.51 | Up $0.00 | $321.64 | $320.51 | 0 |
| 09:30 AM | $320.51 | Up $0.00 | $321.64 | $320.51 | 0 |
| 09:30 AM | $320.51 | Up $0.00 | $321.64 | $320.51 | 0 |
| Previous close | $328.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/05/2026 | $311.16 | $312.02 | $313.98 | $310.84 | 117,500 |
| 27/05/2026 | $308.85 | $310.64 | $311.50 | $308.33 | 182,700 |
| 26/05/2026 | $316.51 | $316.39 | $319.38 | $315.98 | 227,100 |
| 25/05/2026 | $322.88 | $321.41 | $324.56 | $318.69 | 61,400 |
| 22/05/2026 | $312.10 | $310.79 | $313.14 | $310.66 | 137,000 |
| 21/05/2026 | $311.23 | $307.25 | $314.41 | $307.25 | 343,200 |
| 20/05/2026 | $309.61 | $311.98 | $312.70 | $309.00 | 198,800 |
| 19/05/2026 | $306.26 | $305.33 | $308.52 | $303.61 | 369,100 |
| 15/05/2026 | $310.03 | $307.80 | $312.44 | $306.81 | 263,300 |
| 14/05/2026 | $326.68 | $325.28 | $327.21 | $324.82 | 224,700 |
| 13/05/2026 | $329.87 | $330.34 | $333.79 | $327.11 | 278,100 |
| 12/05/2026 | $325.64 | $315.92 | $325.90 | $315.60 | 380,700 |
| 11/05/2026 | $324.98 | $326.17 | $326.71 | $322.68 | 103,800 |
| 08/05/2026 | $317.51 | $315.32 | $317.63 | $314.71 | 225,300 |
| 07/05/2026 | $311.72 | $317.67 | $318.11 | $311.16 | 317,900 |
| 06/05/2026 | $320.09 | $317.59 | $320.40 | $317.02 | 268,600 |
| 05/05/2026 | $307.08 | $307.67 | $309.04 | $306.50 | 176,000 |
| 04/05/2026 | $304.85 | $306.20 | $306.56 | $303.56 | 82,600 |
| 01/05/2026 | $307.53 | $307.93 | $310.63 | $307.08 | 141,900 |
| 30/04/2026 | $313.38 | $314.17 | $314.80 | $312.06 | 273,600 |
| 29/04/2026 | $312.76 | $316.47 | $317.46 | $311.88 | 213,800 |
| 28/04/2026 | $318.05 | $316.91 | $319.09 | $316.61 | 213,600 |
| 27/04/2026 | $328.65 | $327.10 | $330.59 | $326.44 | 225,200 |
| 24/04/2026 | $331.11 | $331.17 | $333.06 | $329.93 | 100,800 |
Graphs are not available, please refer to the detailed table