Find a quote
FRANCO-NEVADA CORPORATION
291.37 Up 8.16 (2.80 %)
Delayed : 2025/11/26 17:40:00
- Previous close $283.21
- Opening $285.00
- Today High $291.77
- Today Low $285.00
- Price Bid $291.18
- Price Ask $291.18
- 52 Weeks High $314.53
- 52 Weeks Low $165.36
- Size Bid 1
- Size Ask 3
- Volume 204,781
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $291.37 | Down $ -0.11 | $291.37 | $291.37 | 47,800 |
| 03:59 PM | $291.48 | Up $0.29 | $291.50 | $291.21 | 3,900 |
| 03:58 PM | $291.19 | Down $ -0.26 | $291.48 | $291.19 | 2,200 |
| 03:57 PM | $291.45 | Up $0.32 | $291.45 | $291.04 | 4,100 |
| 03:56 PM | $291.13 | Up $0.10 | $291.28 | $291.00 | 4,100 |
| 03:55 PM | $291.03 | Down $ -0.19 | $291.29 | $291.03 | 1,800 |
| 03:54 PM | $291.22 | Down $ -0.25 | $291.40 | $291.08 | 1,900 |
| 03:53 PM | $291.47 | Up $0.25 | $291.47 | $291.27 | 3,100 |
| 03:52 PM | $291.22 | Down $ -0.22 | $291.44 | $291.22 | 900 |
| 03:51 PM | $291.44 | Down $ -0.15 | $291.55 | $291.44 | 1,100 |
| 03:50 PM | $291.59 | Up $0.17 | $291.77 | $291.38 | 1,700 |
| 03:49 PM | $291.42 | Up $0.01 | $291.52 | $291.42 | 1,200 |
| 03:48 PM | $291.41 | Up $0.21 | $291.41 | $291.19 | 1,600 |
| 03:47 PM | $291.20 | Down $ -0.07 | $291.27 | $291.19 | 1,000 |
| 03:46 PM | $291.27 | Up $0.03 | $291.27 | $291.14 | 1,000 |
| 03:45 PM | $291.24 | Down $ -0.11 | $291.34 | $291.24 | 300 |
| 03:44 PM | $291.35 | Down $ -0.19 | $291.55 | $291.35 | 600 |
| 03:41 PM | $291.54 | Down $ -0.03 | $291.69 | $291.54 | 700 |
| 03:41 PM | $291.54 | Up $0.00 | $291.69 | $291.54 | 0 |
| 03:41 PM | $291.54 | Up $0.00 | $291.69 | $291.54 | 0 |
| 03:40 PM | $291.57 | Down $ -0.10 | $291.68 | $291.57 | 200 |
| 03:39 PM | $291.67 | Up $0.10 | $291.67 | $291.65 | 300 |
| 03:38 PM | $291.57 | Up $0.16 | $291.57 | $291.57 | 100 |
| 03:37 PM | $291.41 | Down $ -0.29 | $291.63 | $291.41 | 500 |
| 03:36 PM | $291.70 | Up $0.03 | $291.70 | $291.69 | 300 |
| 03:35 PM | $291.67 | Up $0.13 | $291.67 | $291.40 | 1,500 |
| 03:34 PM | $291.54 | Down $ -0.16 | $291.54 | $291.40 | 700 |
| 03:33 PM | $291.70 | Up $0.07 | $291.71 | $291.70 | 300 |
| 03:32 PM | $291.63 | Up $0.25 | $291.63 | $291.49 | 700 |
| 03:31 PM | $291.38 | Up $0.05 | $291.40 | $291.38 | 200 |
| 03:29 PM | $291.33 | Down $ -0.04 | $291.44 | $291.33 | 200 |
| 03:29 PM | $291.33 | Up $0.00 | $291.44 | $291.33 | 0 |
| 03:28 PM | $291.37 | Up $0.10 | $291.37 | $291.33 | 300 |
| 03:27 PM | $291.27 | Up $0.01 | $291.27 | $291.10 | 600 |
| 03:25 PM | $291.26 | Down $ -0.02 | $291.26 | $291.22 | 300 |
| 03:25 PM | $291.26 | Up $0.00 | $291.26 | $291.22 | 0 |
| 03:22 PM | $291.28 | Up $0.08 | $291.28 | $291.21 | 400 |
| 03:22 PM | $291.28 | Up $0.00 | $291.28 | $291.21 | 0 |
| 03:22 PM | $291.28 | Up $0.00 | $291.28 | $291.21 | 0 |
| 03:21 PM | $291.20 | Up $0.21 | $291.20 | $291.20 | 100 |
| 03:19 PM | $290.99 | Down $ -0.01 | $290.99 | $290.99 | 200 |
| 03:19 PM | $290.99 | Up $0.00 | $290.99 | $290.99 | 0 |
| 03:18 PM | $291.00 | Down $ -0.04 | $291.00 | $291.00 | 100 |
| 03:17 PM | $291.04 | Down $ -0.03 | $291.04 | $291.04 | 100 |
| 03:16 PM | $291.07 | Down $ -0.06 | $291.22 | $291.07 | 900 |
| 03:12 PM | $291.13 | Down $ -0.28 | $291.28 | $291.13 | 500 |
| 03:12 PM | $291.13 | Up $0.00 | $291.28 | $291.13 | 0 |
| 03:12 PM | $291.13 | Up $0.00 | $291.28 | $291.13 | 0 |
| 03:12 PM | $291.13 | Up $0.00 | $291.28 | $291.13 | 0 |
| 03:11 PM | $291.41 | Up $0.16 | $291.41 | $291.41 | 100 |
| 03:10 PM | $291.25 | Up $0.08 | $291.38 | $291.25 | 200 |
| 03:08 PM | $291.17 | Up $0.11 | $291.17 | $291.17 | 200 |
| 03:08 PM | $291.17 | Up $0.00 | $291.17 | $291.17 | 0 |
| 03:07 PM | $291.06 | Up $0.00 | $291.06 | $291.05 | 400 |
| 03:01 PM | $291.06 | Up $0.09 | $291.06 | $291.06 | 100 |
| 03:01 PM | $291.06 | Up $0.00 | $291.06 | $291.06 | 0 |
| 03:01 PM | $291.06 | Up $0.00 | $291.06 | $291.06 | 0 |
| 03:01 PM | $291.06 | Up $0.00 | $291.06 | $291.06 | 0 |
| 03:01 PM | $291.06 | Up $0.00 | $291.06 | $291.06 | 0 |
| 03:01 PM | $291.06 | Up $0.00 | $291.06 | $291.06 | 0 |
| 03:00 PM | $290.97 | Down $ -0.30 | $291.17 | $290.97 | 1,100 |
| 02:59 PM | $291.27 | Up $0.00 | $291.28 | $291.21 | 300 |
| 02:58 PM | $291.27 | Up $0.10 | $291.27 | $291.27 | 400 |
| 02:57 PM | $291.17 | Up $0.01 | $291.17 | $291.17 | 300 |
| 02:56 PM | $291.16 | Up $0.09 | $291.16 | $290.98 | 800 |
| 02:55 PM | $291.07 | Up $0.07 | $291.07 | $291.06 | 400 |
| 02:54 PM | $291.00 | Up $0.13 | $291.00 | $290.74 | 3,700 |
| 02:53 PM | $290.88 | Down $ -0.06 | $290.98 | $290.88 | 200 |
| 02:50 PM | $290.93 | Up $0.06 | $290.93 | $290.92 | 200 |
| 02:50 PM | $290.93 | Up $0.00 | $290.93 | $290.92 | 0 |
| 02:50 PM | $290.93 | Up $0.00 | $290.93 | $290.92 | 0 |
| 02:49 PM | $290.87 | Up $0.01 | $290.87 | $290.68 | 300 |
| 02:48 PM | $290.86 | Down $ -0.02 | $290.86 | $290.85 | 200 |
| 02:44 PM | $290.88 | Up $0.21 | $290.88 | $290.75 | 500 |
| 02:44 PM | $290.88 | Up $0.00 | $290.88 | $290.75 | 0 |
| 02:44 PM | $290.88 | Up $0.00 | $290.88 | $290.75 | 0 |
| 02:44 PM | $290.88 | Up $0.00 | $290.88 | $290.75 | 0 |
| 02:42 PM | $290.67 | Down $ -0.23 | $290.76 | $290.67 | 1,300 |
| 02:42 PM | $290.67 | Up $0.00 | $290.76 | $290.67 | 0 |
| 02:41 PM | $290.90 | Up $0.18 | $290.91 | $290.89 | 600 |
| 02:40 PM | $290.72 | Down $ -0.17 | $290.72 | $290.71 | 200 |
| 02:37 PM | $290.89 | Down $ -0.02 | $290.89 | $290.89 | 100 |
| 02:37 PM | $290.89 | Up $0.00 | $290.89 | $290.89 | 0 |
| 02:37 PM | $290.89 | Up $0.00 | $290.89 | $290.89 | 0 |
| 02:36 PM | $290.91 | Up $0.12 | $290.91 | $290.91 | 100 |
| 02:33 PM | $290.79 | Up $0.12 | $290.80 | $290.79 | 200 |
| 02:33 PM | $290.79 | Up $0.00 | $290.80 | $290.79 | 0 |
| 02:33 PM | $290.79 | Up $0.00 | $290.80 | $290.79 | 0 |
| 02:32 PM | $290.67 | Down $ -0.15 | $290.68 | $290.67 | 300 |
| 02:31 PM | $290.82 | Down $ -0.22 | $290.85 | $290.82 | 400 |
| 02:30 PM | $291.04 | Up $0.10 | $291.04 | $291.04 | 200 |
| 02:29 PM | $290.94 | Up $0.01 | $290.94 | $290.94 | 100 |
| 02:28 PM | $290.93 | Up $0.09 | $290.93 | $290.91 | 200 |
| 02:27 PM | $290.84 | Up $0.00 | $290.84 | $290.84 | 100 |
| 02:26 PM | $290.84 | Up $0.03 | $290.84 | $290.81 | 400 |
| 02:25 PM | $290.81 | Up $0.07 | $290.81 | $290.81 | 100 |
| 02:24 PM | $290.74 | Down $ -0.06 | $290.91 | $290.74 | 700 |
| 02:23 PM | $290.80 | Down $ -0.14 | $290.95 | $290.80 | 300 |
| 02:21 PM | $290.94 | Up $0.06 | $290.94 | $290.93 | 200 |
| 02:21 PM | $290.94 | Up $0.00 | $290.94 | $290.93 | 0 |
| 02:20 PM | $290.88 | Up $0.13 | $290.88 | $290.75 | 800 |
| 02:19 PM | $290.75 | Up $0.00 | $290.75 | $290.75 | 800 |
| 02:18 PM | $290.75 | Down $ -0.18 | $290.93 | $290.75 | 700 |
| 02:16 PM | $290.93 | Down $0.00 | $291.05 | $290.93 | 200 |
| 02:16 PM | $290.93 | Up $0.00 | $291.05 | $290.93 | 0 |
| 02:15 PM | $290.93 | Down $ -0.06 | $290.93 | $290.93 | 100 |
| 02:13 PM | $290.99 | Down $ -0.22 | $291.18 | $290.99 | 700 |
| 02:13 PM | $290.99 | Up $0.00 | $291.18 | $290.99 | 0 |
| 02:11 PM | $291.21 | Down $ -0.09 | $291.21 | $291.21 | 200 |
| 02:11 PM | $291.21 | Up $0.00 | $291.21 | $291.21 | 0 |
| 02:10 PM | $291.30 | Up $0.04 | $291.43 | $291.30 | 1,200 |
| 02:09 PM | $291.26 | Up $0.12 | $291.26 | $291.26 | 100 |
| 02:08 PM | $291.14 | Up $0.14 | $291.14 | $291.02 | 700 |
| 02:07 PM | $291.00 | Up $0.18 | $291.00 | $290.87 | 2,600 |
| 02:05 PM | $290.82 | Up $0.02 | $290.82 | $290.82 | 100 |
| 02:05 PM | $290.82 | Up $0.00 | $290.82 | $290.82 | 0 |
| 02:04 PM | $290.80 | Down $ -0.16 | $290.92 | $290.80 | 600 |
| 02:03 PM | $290.96 | Up $0.13 | $291.11 | $290.96 | 1,200 |
| 02:01 PM | $290.83 | Up $0.12 | $290.83 | $290.77 | 200 |
| 02:01 PM | $290.83 | Up $0.00 | $290.83 | $290.77 | 0 |
| 01:58 PM | $290.71 | Up $0.06 | $290.71 | $290.65 | 400 |
| 01:58 PM | $290.71 | Up $0.00 | $290.71 | $290.65 | 0 |
| 01:58 PM | $290.71 | Up $0.00 | $290.71 | $290.65 | 0 |
| 01:57 PM | $290.65 | Down $ -0.08 | $290.65 | $290.65 | 100 |
| 01:56 PM | $290.73 | Up $0.06 | $290.73 | $290.73 | 100 |
| 01:55 PM | $290.67 | Up $0.37 | $290.67 | $290.58 | 300 |
| 01:53 PM | $290.30 | Down $ -0.15 | $290.30 | $290.30 | 200 |
| 01:53 PM | $290.30 | Up $0.00 | $290.30 | $290.30 | 0 |
| 01:52 PM | $290.46 | Down $ -0.05 | $290.46 | $290.46 | 200 |
| 01:51 PM | $290.50 | Up $0.25 | $290.50 | $290.39 | 200 |
| 01:48 PM | $290.25 | Up $0.16 | $290.25 | $290.14 | 300 |
| 01:48 PM | $290.25 | Up $0.00 | $290.25 | $290.14 | 0 |
| 01:48 PM | $290.25 | Up $0.00 | $290.25 | $290.14 | 0 |
| 01:46 PM | $290.09 | Up $0.09 | $290.09 | $290.09 | 100 |
| 01:46 PM | $290.09 | Up $0.00 | $290.09 | $290.09 | 0 |
| 01:44 PM | $290.00 | Down $ -0.23 | $290.00 | $290.00 | 100 |
| 01:44 PM | $290.00 | Up $0.00 | $290.00 | $290.00 | 0 |
| 01:43 PM | $290.23 | Down $ -0.13 | $290.23 | $290.04 | 400 |
| 01:41 PM | $290.35 | Up $0.07 | $290.35 | $290.33 | 600 |
| 01:41 PM | $290.35 | Up $0.00 | $290.35 | $290.33 | 0 |
| 01:40 PM | $290.28 | Up $0.06 | $290.28 | $290.26 | 200 |
| 01:39 PM | $290.22 | Up $0.17 | $290.22 | $290.22 | 300 |
| 01:38 PM | $290.05 | Down $ -0.17 | $290.05 | $290.05 | 100 |
| 01:35 PM | $290.22 | Up $0.22 | $290.22 | $290.22 | 100 |
| 01:35 PM | $290.22 | Up $0.00 | $290.22 | $290.22 | 0 |
| 01:35 PM | $290.22 | Up $0.00 | $290.22 | $290.22 | 0 |
| 01:34 PM | $290.00 | Down $ -0.36 | $290.24 | $290.00 | 700 |
| 01:32 PM | $290.36 | Down $ -0.19 | $290.76 | $290.36 | 1,200 |
| 01:32 PM | $290.36 | Up $0.00 | $290.76 | $290.36 | 0 |
| 01:29 PM | $290.55 | Up $0.10 | $290.55 | $290.30 | 800 |
| 01:29 PM | $290.55 | Up $0.00 | $290.55 | $290.30 | 0 |
| 01:29 PM | $290.55 | Up $0.00 | $290.55 | $290.30 | 0 |
| 01:27 PM | $290.45 | Up $0.04 | $290.45 | $290.40 | 300 |
| 01:27 PM | $290.45 | Up $0.00 | $290.45 | $290.40 | 0 |
| 01:26 PM | $290.41 | Up $0.01 | $290.41 | $290.41 | 100 |
| 01:25 PM | $290.40 | Up $0.37 | $290.40 | $290.18 | 1,000 |
| 01:24 PM | $290.03 | Up $0.06 | $290.03 | $289.68 | 700 |
| 01:23 PM | $289.97 | Down $ -0.02 | $289.97 | $289.97 | 200 |
| 01:16 PM | $289.99 | Up $0.12 | $289.99 | $289.99 | 100 |
| 01:16 PM | $289.99 | Up $0.00 | $289.99 | $289.99 | 0 |
| 01:16 PM | $289.99 | Up $0.00 | $289.99 | $289.99 | 0 |
| 01:16 PM | $289.99 | Up $0.00 | $289.99 | $289.99 | 0 |
| 01:16 PM | $289.99 | Up $0.00 | $289.99 | $289.99 | 0 |
| 01:16 PM | $289.99 | Up $0.00 | $289.99 | $289.99 | 0 |
| 01:16 PM | $289.99 | Up $0.00 | $289.99 | $289.99 | 0 |
| 01:15 PM | $289.87 | Up $0.01 | $289.87 | $289.87 | 200 |
| 01:14 PM | $289.86 | Up $0.11 | $289.86 | $289.86 | 100 |
| 01:12 PM | $289.75 | Up $0.43 | $289.75 | $289.50 | 400 |
| 01:12 PM | $289.75 | Up $0.00 | $289.75 | $289.50 | 0 |
| 01:10 PM | $289.32 | Up $0.19 | $289.32 | $289.13 | 300 |
| 01:10 PM | $289.32 | Up $0.00 | $289.32 | $289.13 | 0 |
| 01:09 PM | $289.13 | Up $0.03 | $289.13 | $289.13 | 100 |
| 01:08 PM | $289.10 | Up $0.12 | $289.10 | $289.04 | 200 |
| 01:03 PM | $288.98 | Up $0.12 | $288.98 | $288.98 | 100 |
| 01:03 PM | $288.98 | Up $0.00 | $288.98 | $288.98 | 0 |
| 01:03 PM | $288.98 | Up $0.00 | $288.98 | $288.98 | 0 |
| 01:03 PM | $288.98 | Up $0.00 | $288.98 | $288.98 | 0 |
| 01:03 PM | $288.98 | Up $0.00 | $288.98 | $288.98 | 0 |
| 01:01 PM | $288.86 | Up $0.05 | $288.86 | $288.84 | 200 |
| 01:01 PM | $288.86 | Up $0.00 | $288.86 | $288.84 | 0 |
| 12:59 PM | $288.81 | Up $0.01 | $288.81 | $288.74 | 200 |
| 12:59 PM | $288.81 | Up $0.00 | $288.81 | $288.74 | 0 |
| 12:58 PM | $288.80 | Up $0.01 | $288.80 | $288.64 | 200 |
| 12:57 PM | $288.79 | Down $ -0.19 | $289.01 | $288.79 | 600 |
| 12:56 PM | $288.98 | Up $0.30 | $288.98 | $288.98 | 100 |
| 12:55 PM | $288.68 | Up $0.02 | $288.68 | $288.67 | 400 |
| 12:54 PM | $288.66 | Up $0.20 | $288.66 | $288.66 | 100 |
| 12:52 PM | $288.46 | Up $0.14 | $288.46 | $288.41 | 300 |
| 12:52 PM | $288.46 | Up $0.00 | $288.46 | $288.41 | 0 |
| 12:51 PM | $288.32 | Down $ -0.07 | $288.37 | $288.27 | 300 |
| 12:47 PM | $288.39 | Up $0.00 | $288.39 | $288.39 | 100 |
| 12:47 PM | $288.39 | Up $0.00 | $288.39 | $288.39 | 0 |
| 12:47 PM | $288.39 | Up $0.00 | $288.39 | $288.39 | 0 |
| 12:47 PM | $288.39 | Up $0.00 | $288.39 | $288.39 | 0 |
| 12:46 PM | $288.39 | Up $0.38 | $288.43 | $288.39 | 200 |
| 12:44 PM | $288.01 | Down $ -0.10 | $288.18 | $288.00 | 1,100 |
| 12:44 PM | $288.01 | Up $0.00 | $288.18 | $288.00 | 0 |
| 12:41 PM | $288.11 | Up $0.14 | $288.12 | $288.11 | 200 |
| 12:41 PM | $288.11 | Up $0.00 | $288.12 | $288.11 | 0 |
| 12:41 PM | $288.11 | Up $0.00 | $288.12 | $288.11 | 0 |
| 12:39 PM | $287.97 | Up $0.19 | $287.97 | $287.97 | 100 |
| 12:39 PM | $287.97 | Up $0.00 | $287.97 | $287.97 | 0 |
| 12:38 PM | $287.78 | Up $0.05 | $287.78 | $287.78 | 100 |
| 12:37 PM | $287.73 | Up $0.22 | $287.73 | $287.68 | 700 |
| 12:36 PM | $287.51 | Down $ -0.10 | $287.51 | $287.51 | 100 |
| 12:34 PM | $287.61 | Down $ -0.05 | $287.71 | $287.61 | 300 |
| 12:34 PM | $287.61 | Up $0.00 | $287.71 | $287.61 | 0 |
| 12:33 PM | $287.66 | Up $0.07 | $287.66 | $287.63 | 200 |
| 12:32 PM | $287.59 | Down $ -0.05 | $287.59 | $287.59 | 100 |
| 12:31 PM | $287.64 | Down $ -0.03 | $287.80 | $287.64 | 1,700 |
| 12:30 PM | $287.67 | Up $0.04 | $287.67 | $287.67 | 200 |
| 12:29 PM | $287.63 | Down $ -0.02 | $287.74 | $287.57 | 600 |
| 12:27 PM | $287.65 | Down $ -0.28 | $287.81 | $287.65 | 400 |
| 12:27 PM | $287.65 | Up $0.00 | $287.81 | $287.65 | 0 |
| 12:26 PM | $287.93 | Up $0.23 | $287.93 | $287.92 | 200 |
| 12:25 PM | $287.70 | Down $ -0.15 | $287.85 | $287.70 | 500 |
| 12:22 PM | $287.85 | Up $0.00 | $287.85 | $287.85 | 100 |
| 12:22 PM | $287.85 | Up $0.00 | $287.85 | $287.85 | 0 |
| 12:22 PM | $287.85 | Up $0.00 | $287.85 | $287.85 | 0 |
| 12:20 PM | $287.85 | Down $0.00 | $287.85 | $287.85 | 300 |
| 12:20 PM | $287.85 | Up $0.00 | $287.85 | $287.85 | 0 |
| 12:19 PM | $287.85 | Down $ -0.09 | $287.85 | $287.85 | 100 |
| 12:18 PM | $287.94 | Up $0.04 | $287.94 | $287.94 | 100 |
| 12:16 PM | $287.90 | Up $0.23 | $287.90 | $287.77 | 400 |
| 12:16 PM | $287.90 | Up $0.00 | $287.90 | $287.77 | 0 |
| 12:15 PM | $287.67 | Down $ -0.10 | $287.67 | $287.67 | 200 |
| 12:14 PM | $287.77 | Up $0.22 | $287.77 | $287.57 | 600 |
| 12:12 PM | $287.55 | Down $ -0.15 | $287.69 | $287.55 | 300 |
| 12:12 PM | $287.55 | Up $0.00 | $287.69 | $287.55 | 0 |
| 12:11 PM | $287.70 | Up $0.00 | $287.70 | $287.70 | 100 |
| 12:10 PM | $287.70 | Up $0.26 | $287.70 | $287.70 | 100 |
| 12:08 PM | $287.44 | Down $ -0.15 | $287.44 | $287.29 | 1,000 |
| 12:08 PM | $287.44 | Up $0.00 | $287.44 | $287.29 | 0 |
| 12:06 PM | $287.59 | Up $0.13 | $287.59 | $287.51 | 200 |
| 12:06 PM | $287.59 | Up $0.00 | $287.59 | $287.51 | 0 |
| 12:05 PM | $287.46 | Down $0.00 | $287.46 | $287.31 | 300 |
| 12:04 PM | $287.46 | Down $ -0.10 | $287.60 | $287.46 | 200 |
| 12:03 PM | $287.56 | Up $0.00 | $287.56 | $287.43 | 700 |
| 12:02 PM | $287.56 | Up $0.17 | $287.56 | $287.54 | 200 |
| 12:01 PM | $287.39 | Up $0.37 | $287.39 | $287.39 | 100 |
| 11:59 AM | $287.02 | Up $0.09 | $287.03 | $286.87 | 800 |
| 11:59 AM | $287.02 | Up $0.00 | $287.03 | $286.87 | 0 |
| 11:57 AM | $286.93 | Up $0.13 | $286.93 | $286.82 | 800 |
| 11:57 AM | $286.93 | Up $0.00 | $286.93 | $286.82 | 0 |
| 11:56 AM | $286.80 | Up $0.15 | $286.80 | $286.60 | 300 |
| 11:53 AM | $286.65 | Down $ -0.23 | $286.65 | $286.65 | 200 |
| 11:53 AM | $286.65 | Up $0.00 | $286.65 | $286.65 | 0 |
| 11:53 AM | $286.65 | Up $0.00 | $286.65 | $286.65 | 0 |
| 11:52 AM | $286.88 | Up $0.21 | $286.88 | $286.74 | 700 |
| 11:50 AM | $286.67 | Up $0.06 | $286.68 | $286.67 | 200 |
| 11:50 AM | $286.67 | Up $0.00 | $286.68 | $286.67 | 0 |
| 11:49 AM | $286.61 | Down $ -0.03 | $286.61 | $286.53 | 900 |
| 11:48 AM | $286.64 | Down $ -0.26 | $286.64 | $286.53 | 400 |
| 11:44 AM | $286.90 | Down $ -0.03 | $286.90 | $286.90 | 200 |
| 11:44 AM | $286.90 | Up $0.00 | $286.90 | $286.90 | 0 |
| 11:44 AM | $286.90 | Up $0.00 | $286.90 | $286.90 | 0 |
| 11:44 AM | $286.90 | Up $0.00 | $286.90 | $286.90 | 0 |
| 11:42 AM | $286.93 | Down $ -0.18 | $287.12 | $286.92 | 800 |
| 11:42 AM | $286.93 | Up $0.00 | $287.12 | $286.92 | 0 |
| 11:41 AM | $287.11 | Up $0.16 | $287.11 | $286.93 | 200 |
| 11:40 AM | $286.95 | Up $0.02 | $287.00 | $286.95 | 800 |
| 11:39 AM | $286.93 | Up $0.19 | $287.03 | $286.74 | 1,900 |
| 11:38 AM | $286.74 | Up $0.06 | $286.74 | $286.74 | 100 |
| 11:37 AM | $286.68 | Down $ -0.12 | $286.68 | $286.68 | 200 |
| 11:34 AM | $286.80 | Down $ -0.13 | $286.80 | $286.80 | 100 |
| 11:34 AM | $286.80 | Up $0.00 | $286.80 | $286.80 | 0 |
| 11:34 AM | $286.80 | Up $0.00 | $286.80 | $286.80 | 0 |
| 11:30 AM | $286.93 | Up $0.27 | $286.93 | $286.54 | 2,600 |
| 11:30 AM | $286.93 | Up $0.00 | $286.93 | $286.54 | 0 |
| 11:30 AM | $286.93 | Up $0.00 | $286.93 | $286.54 | 0 |
| 11:30 AM | $286.93 | Up $0.00 | $286.93 | $286.54 | 0 |
| 11:29 AM | $286.66 | Up $0.01 | $286.66 | $286.66 | 100 |
| 11:27 AM | $286.65 | Down $ -0.16 | $286.87 | $286.65 | 200 |
| 11:27 AM | $286.65 | Up $0.00 | $286.87 | $286.65 | 0 |
| 11:26 AM | $286.81 | Down $ -0.19 | $287.03 | $286.81 | 200 |
| 11:25 AM | $287.00 | Down $ -0.12 | $287.13 | $286.99 | 400 |
| 11:23 AM | $287.12 | Down $ -0.31 | $287.12 | $287.12 | 100 |
| 11:23 AM | $287.12 | Up $0.00 | $287.12 | $287.12 | 0 |
| 11:22 AM | $287.43 | Down $ -0.49 | $287.73 | $287.43 | 1,000 |
| 11:21 AM | $287.92 | Up $0.01 | $287.92 | $287.92 | 100 |
| 11:19 AM | $287.91 | Up $0.32 | $287.91 | $287.60 | 800 |
| 11:19 AM | $287.91 | Up $0.00 | $287.91 | $287.60 | 0 |
| 11:18 AM | $287.59 | Up $0.34 | $287.59 | $287.59 | 100 |
| 11:16 AM | $287.25 | Up $0.43 | $287.25 | $286.95 | 600 |
| 11:16 AM | $287.25 | Up $0.00 | $287.25 | $286.95 | 0 |
| 11:14 AM | $286.82 | Down $ -0.10 | $287.15 | $286.82 | 1,100 |
| 11:14 AM | $286.82 | Up $0.00 | $287.15 | $286.82 | 0 |
| 11:13 AM | $286.92 | Down $ -0.12 | $286.92 | $286.92 | 200 |
| 11:12 AM | $287.04 | Up $0.01 | $287.04 | $287.04 | 100 |
| 11:11 AM | $287.03 | Up $0.00 | $287.03 | $286.95 | 300 |
| 11:10 AM | $287.03 | Down $ -0.21 | $287.03 | $287.02 | 200 |
| 11:09 AM | $287.24 | Down $ -0.11 | $287.48 | $287.13 | 2,500 |
| 11:08 AM | $287.35 | Down $0.00 | $287.35 | $287.35 | 100 |
| 11:04 AM | $287.35 | Up $0.00 | $287.35 | $287.35 | 100 |
| 11:04 AM | $287.35 | Up $0.00 | $287.35 | $287.35 | 0 |
| 11:04 AM | $287.35 | Up $0.00 | $287.35 | $287.35 | 0 |
| 11:04 AM | $287.35 | Up $0.00 | $287.35 | $287.35 | 0 |
| 11:03 AM | $287.35 | Down $ -0.07 | $287.45 | $287.35 | 200 |
| 11:02 AM | $287.42 | Up $0.17 | $287.42 | $287.42 | 100 |
| 11:01 AM | $287.25 | Up $0.07 | $287.25 | $287.25 | 100 |
| 11:00 AM | $287.18 | Down $ -0.33 | $287.35 | $287.18 | 800 |
| 10:58 AM | $287.51 | Up $0.16 | $287.51 | $287.51 | 100 |
| 10:58 AM | $287.51 | Up $0.00 | $287.51 | $287.51 | 0 |
| 10:57 AM | $287.35 | Down $ -0.07 | $287.38 | $287.35 | 200 |
| 10:56 AM | $287.43 | Down $ -0.08 | $287.43 | $287.43 | 200 |
| 10:55 AM | $287.51 | Up $0.16 | $287.57 | $287.51 | 200 |
| 10:53 AM | $287.35 | Up $0.02 | $287.35 | $287.35 | 100 |
| 10:53 AM | $287.35 | Up $0.00 | $287.35 | $287.35 | 0 |
| 10:51 AM | $287.33 | Down $ -0.54 | $287.72 | $287.31 | 2,200 |
| 10:51 AM | $287.33 | Up $0.00 | $287.72 | $287.31 | 0 |
| 10:50 AM | $287.87 | Down $ -0.13 | $287.88 | $287.87 | 300 |
| 10:48 AM | $288.00 | Down $ -0.14 | $288.08 | $288.00 | 900 |
| 10:48 AM | $288.00 | Up $0.00 | $288.08 | $288.00 | 0 |
| 10:47 AM | $288.14 | Down $ -0.21 | $288.29 | $288.14 | 500 |
| 10:46 AM | $288.35 | Down $ -0.30 | $288.55 | $288.35 | 500 |
| 10:45 AM | $288.65 | Up $0.25 | $288.65 | $288.50 | 400 |
| 10:42 AM | $288.40 | Up $0.31 | $288.40 | $288.00 | 1,100 |
| 10:42 AM | $288.40 | Up $0.00 | $288.40 | $288.00 | 0 |
| 10:42 AM | $288.40 | Up $0.00 | $288.40 | $288.00 | 0 |
| 10:41 AM | $288.09 | Up $0.13 | $288.09 | $288.09 | 100 |
| 10:40 AM | $287.96 | Down $ -0.15 | $287.96 | $287.96 | 500 |
| 10:39 AM | $288.11 | Up $0.00 | $288.11 | $288.11 | 100 |
| 10:38 AM | $288.11 | Up $0.18 | $288.28 | $287.94 | 900 |
| 10:35 AM | $287.93 | Up $0.29 | $287.93 | $287.76 | 800 |
| 10:35 AM | $287.93 | Up $0.00 | $287.93 | $287.76 | 0 |
| 10:35 AM | $287.93 | Up $0.00 | $287.93 | $287.76 | 0 |
| 10:33 AM | $287.64 | Down $ -0.25 | $287.78 | $287.63 | 400 |
| 10:33 AM | $287.64 | Up $0.00 | $287.78 | $287.63 | 0 |
| 10:31 AM | $287.89 | Down $ -0.11 | $288.00 | $287.74 | 2,800 |
| 10:31 AM | $287.89 | Up $0.00 | $288.00 | $287.74 | 0 |
| 10:30 AM | $287.99 | Up $0.17 | $287.99 | $287.99 | 100 |
| 10:27 AM | $287.82 | Up $0.19 | $287.82 | $287.82 | 100 |
| 10:27 AM | $287.82 | Up $0.00 | $287.82 | $287.82 | 0 |
| 10:27 AM | $287.82 | Up $0.00 | $287.82 | $287.82 | 0 |
| 10:26 AM | $287.63 | Down $ -0.15 | $287.63 | $287.63 | 100 |
| 10:25 AM | $287.78 | Up $0.61 | $287.80 | $287.29 | 1,600 |
| 10:24 AM | $287.17 | Down $ -0.20 | $287.37 | $287.17 | 700 |
| 10:23 AM | $287.37 | Up $0.15 | $287.46 | $287.37 | 600 |
| 10:21 AM | $287.22 | Down $ -0.18 | $287.22 | $287.22 | 100 |
| 10:21 AM | $287.22 | Up $0.00 | $287.22 | $287.22 | 0 |
| 10:20 AM | $287.40 | Up $0.22 | $287.40 | $287.37 | 200 |
| 10:18 AM | $287.18 | Up $0.30 | $287.18 | $287.09 | 1,200 |
| 10:18 AM | $287.18 | Up $0.00 | $287.18 | $287.09 | 0 |
| 10:16 AM | $286.88 | Down $ -0.12 | $287.13 | $286.88 | 700 |
| 10:16 AM | $286.88 | Up $0.00 | $287.13 | $286.88 | 0 |
| 10:15 AM | $287.00 | Up $0.28 | $287.00 | $286.91 | 200 |
| 10:11 AM | $286.72 | Down $ -0.16 | $286.72 | $286.72 | 100 |
| 10:11 AM | $286.72 | Up $0.00 | $286.72 | $286.72 | 0 |
| 10:11 AM | $286.72 | Up $0.00 | $286.72 | $286.72 | 0 |
| 10:11 AM | $286.72 | Up $0.00 | $286.72 | $286.72 | 0 |
| 10:10 AM | $286.88 | Down $ -0.36 | $287.08 | $286.88 | 600 |
| 10:09 AM | $287.24 | Up $0.16 | $287.28 | $287.24 | 400 |
| 10:08 AM | $287.08 | Up $0.13 | $287.08 | $287.08 | 100 |
| 10:07 AM | $286.95 | Up $0.18 | $286.95 | $286.95 | 100 |
| 10:06 AM | $286.77 | Up $0.16 | $286.96 | $286.77 | 300 |
| 10:05 AM | $286.61 | Up $0.34 | $286.61 | $286.61 | 100 |
| 10:04 AM | $286.27 | Down $ -0.41 | $286.76 | $286.27 | 500 |
| 10:03 AM | $286.68 | Down $ -0.30 | $286.68 | $286.68 | 100 |
| 10:02 AM | $286.98 | Up $0.88 | $286.98 | $286.15 | 1,000 |
| 10:01 AM | $286.10 | Down $ -0.30 | $286.52 | $286.00 | 1,800 |
| 10:00 AM | $286.40 | Down $ -0.40 | $286.79 | $286.40 | 400 |
| 09:59 AM | $286.80 | Down $ -0.49 | $287.03 | $286.80 | 1,100 |
| 09:57 AM | $287.29 | Up $0.06 | $287.30 | $286.96 | 900 |
| 09:57 AM | $287.29 | Up $0.00 | $287.30 | $286.96 | 0 |
| 09:56 AM | $287.23 | Down $ -0.26 | $287.23 | $287.23 | 100 |
| 09:54 AM | $287.49 | Up $0.57 | $287.49 | $287.11 | 300 |
| 09:54 AM | $287.49 | Up $0.00 | $287.49 | $287.11 | 0 |
| 09:53 AM | $286.92 | Down $ -0.38 | $287.11 | $286.92 | 200 |
| 09:52 AM | $287.30 | Up $0.11 | $287.30 | $287.04 | 200 |
| 09:51 AM | $287.19 | Down $ -0.24 | $287.23 | $287.19 | 300 |
| 09:50 AM | $287.43 | Down $ -0.22 | $287.43 | $287.43 | 100 |
| 09:49 AM | $287.65 | Up $0.15 | $287.65 | $287.65 | 100 |
| 09:48 AM | $287.50 | Up $0.10 | $287.50 | $287.50 | 400 |
| 09:46 AM | $287.40 | Up $0.10 | $287.55 | $287.17 | 600 |
| 09:46 AM | $287.40 | Up $0.00 | $287.55 | $287.17 | 0 |
| 09:45 AM | $287.30 | Down $ -0.18 | $287.33 | $287.30 | 300 |
| 09:44 AM | $287.48 | Down $ -0.19 | $287.48 | $287.48 | 100 |
| 09:43 AM | $287.67 | Up $1.04 | $287.69 | $287.00 | 1,200 |
| 09:41 AM | $286.63 | Down $ -0.37 | $287.19 | $286.63 | 400 |
| 09:41 AM | $286.63 | Up $0.00 | $287.19 | $286.63 | 0 |
| 09:40 AM | $287.00 | Up $0.55 | $287.00 | $286.46 | 1,200 |
| 09:38 AM | $286.45 | Down $ -0.47 | $286.93 | $286.45 | 200 |
| 09:38 AM | $286.45 | Up $0.00 | $286.93 | $286.45 | 0 |
| 09:36 AM | $286.92 | Up $0.16 | $286.92 | $286.41 | 300 |
| 09:36 AM | $286.92 | Up $0.00 | $286.92 | $286.41 | 0 |
| 09:35 AM | $286.76 | Down $ -0.06 | $286.88 | $286.75 | 1,500 |
| 09:34 AM | $286.82 | Down $ -0.60 | $286.82 | $286.82 | 100 |
| 09:33 AM | $287.42 | Up $1.06 | $287.42 | $286.36 | 1,700 |
| 09:32 AM | $286.36 | Up $0.16 | $286.36 | $286.34 | 300 |
| 09:31 AM | $286.20 | Up $1.20 | $286.85 | $286.20 | 1,000 |
| 09:30 AM | $285.00 | Up $1.79 | $285.00 | $285.00 | 2,800 |
| Previous close | $283.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $291.37 | $287.39 | $291.77 | $287.29 | 137,000 |
| 25/11/2025 | $283.21 | $282.04 | $284.03 | $281.89 | 209,100 |
| 24/11/2025 | $282.31 | $278.84 | $282.31 | $277.40 | 917,200 |
| 21/11/2025 | $269.38 | $272.08 | $272.08 | $268.27 | 271,100 |
| 20/11/2025 | $267.43 | $270.38 | $270.38 | $266.15 | 129,100 |
| 19/11/2025 | $276.30 | $273.70 | $276.43 | $272.26 | 172,000 |
| 18/11/2025 | $272.94 | $273.59 | $274.77 | $271.85 | 274,800 |
| 17/11/2025 | $274.02 | $276.72 | $277.44 | $271.76 | 178,700 |
| 14/11/2025 | $276.53 | $275.73 | $278.02 | $275.39 | 335,000 |
| 13/11/2025 | $276.78 | $278.05 | $279.10 | $274.80 | 316,000 |
| 12/11/2025 | $280.10 | $278.89 | $280.68 | $278.28 | 176,500 |
| 11/11/2025 | $272.27 | $271.11 | $273.15 | $271.09 | 217,800 |
| 10/11/2025 | $273.10 | $271.70 | $274.61 | $271.04 | 214,800 |
| 07/11/2025 | $269.47 | $266.94 | $269.72 | $266.00 | 291,900 |
| 06/11/2025 | $265.69 | $268.28 | $268.53 | $265.37 | 289,800 |
| 05/11/2025 | $265.42 | $265.82 | $266.26 | $263.88 | 434,200 |
| 04/11/2025 | $260.29 | $259.49 | $261.65 | $259.06 | 285,100 |
| 03/11/2025 | $264.40 | $261.34 | $264.94 | $261.16 | 178,700 |
| 31/10/2025 | $261.99 | $261.83 | $263.55 | $261.74 | 228,900 |
| 30/10/2025 | $264.46 | $265.30 | $266.17 | $263.85 | 240,000 |
| 29/10/2025 | $260.03 | $260.41 | $261.30 | $257.66 | 208,900 |
| 28/10/2025 | $260.50 | $259.00 | $261.31 | $258.81 | 658,300 |
| 27/10/2025 | $257.42 | $258.82 | $259.46 | $256.83 | 188,700 |
| 24/10/2025 | $266.00 | $267.41 | $268.45 | $265.70 | 115,800 |
| 23/10/2025 | $267.43 | $267.90 | $268.33 | $266.28 | 126,500 |
| 22/10/2025 | $265.19 | $265.24 | $266.92 | $264.03 | 353,000 |
| 21/10/2025 | $269.96 | $270.61 | $272.82 | $269.34 | 400,600 |
| 20/10/2025 | $287.99 | $288.80 | $289.77 | $287.47 | 287,300 |
| 17/10/2025 | $285.43 | $282.83 | $286.39 | $281.87 | 253,400 |
| 16/10/2025 | $302.50 | $305.63 | $308.23 | $301.72 | 287,800 |
Graphs are not available, please refer to the detailed table