Find a quote
FRANCO-NEVADA CORPORATION
261.03 Down -0.96 (-0.37 %)
Delayed : 2025/11/04 14:51:09
- Previous close $261.99
- Opening $258.95
- Today High $262.81
- Today Low $256.35
- Price Bid $260.70
- Price Ask $260.70
- 52 Weeks High $314.53
- 52 Weeks Low $157.70
- Size Bid 1
- Size Ask 2
- Volume 185,707
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:51 PM | $261.03 | Up $0.11 | $261.03 | $261.03 | 200 |
| 02:50 PM | $260.92 | Down $ -0.13 | $261.00 | $260.91 | 3,000 |
| 02:48 PM | $261.05 | Up $0.24 | $261.10 | $261.05 | 1,000 |
| 02:48 PM | $261.05 | Up $0.00 | $261.10 | $261.05 | 0 |
| 02:46 PM | $260.81 | Down $ -0.32 | $261.05 | $260.81 | 500 |
| 02:46 PM | $260.81 | Up $0.00 | $261.05 | $260.81 | 0 |
| 02:44 PM | $261.13 | Up $0.13 | $261.13 | $261.03 | 900 |
| 02:44 PM | $261.13 | Up $0.00 | $261.13 | $261.03 | 0 |
| 02:43 PM | $261.00 | Up $0.19 | $261.00 | $260.93 | 200 |
| 02:42 PM | $260.81 | Down $ -0.11 | $260.81 | $260.81 | 100 |
| 02:41 PM | $260.92 | Down $ -0.08 | $261.00 | $260.92 | 900 |
| 02:38 PM | $261.00 | Down $ -0.33 | $261.01 | $261.00 | 400 |
| 02:38 PM | $261.00 | Up $0.00 | $261.01 | $261.00 | 0 |
| 02:38 PM | $261.00 | Up $0.00 | $261.01 | $261.00 | 0 |
| 02:35 PM | $261.33 | Down $ -0.09 | $261.33 | $261.33 | 500 |
| 02:35 PM | $261.33 | Up $0.00 | $261.33 | $261.33 | 0 |
| 02:35 PM | $261.33 | Up $0.00 | $261.33 | $261.33 | 0 |
| 02:33 PM | $261.42 | Up $0.28 | $261.42 | $261.08 | 500 |
| 02:33 PM | $261.42 | Up $0.00 | $261.42 | $261.08 | 0 |
| 02:31 PM | $261.14 | Down $ -0.07 | $261.14 | $260.81 | 1,400 |
| 02:31 PM | $261.14 | Up $0.00 | $261.14 | $260.81 | 0 |
| 02:30 PM | $261.21 | Up $0.01 | $261.36 | $261.21 | 1,000 |
| 02:29 PM | $261.20 | Down $ -0.04 | $261.24 | $261.20 | 300 |
| 02:28 PM | $261.24 | Down $ -0.13 | $261.33 | $261.24 | 200 |
| 02:27 PM | $261.37 | Up $0.05 | $261.37 | $261.37 | 200 |
| 02:25 PM | $261.32 | Down $ -0.13 | $261.32 | $261.32 | 100 |
| 02:25 PM | $261.32 | Up $0.00 | $261.32 | $261.32 | 0 |
| 02:23 PM | $261.46 | Down $ -0.10 | $261.46 | $261.46 | 100 |
| 02:23 PM | $261.46 | Up $0.00 | $261.46 | $261.46 | 0 |
| 02:19 PM | $261.55 | Up $0.36 | $261.56 | $261.33 | 2,100 |
| 02:19 PM | $261.55 | Up $0.00 | $261.56 | $261.33 | 0 |
| 02:19 PM | $261.55 | Up $0.00 | $261.56 | $261.33 | 0 |
| 02:19 PM | $261.55 | Up $0.00 | $261.56 | $261.33 | 0 |
| 02:15 PM | $261.19 | Up $0.00 | $261.20 | $261.19 | 200 |
| 02:15 PM | $261.19 | Up $0.00 | $261.20 | $261.19 | 0 |
| 02:15 PM | $261.19 | Up $0.00 | $261.20 | $261.19 | 0 |
| 02:15 PM | $261.19 | Up $0.00 | $261.20 | $261.19 | 0 |
| 02:14 PM | $261.19 | Down $ -0.17 | $261.30 | $261.19 | 1,400 |
| 02:13 PM | $261.36 | Up $0.16 | $261.36 | $261.25 | 600 |
| 02:12 PM | $261.20 | Up $0.24 | $261.20 | $261.05 | 900 |
| 02:11 PM | $260.96 | Down $ -0.04 | $260.96 | $260.96 | 200 |
| 02:09 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 100 |
| 02:09 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 02:08 PM | $261.00 | Up $0.00 | $261.14 | $261.00 | 200 |
| 02:06 PM | $261.00 | Down $ -0.16 | $261.00 | $261.00 | 100 |
| 02:06 PM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 02:02 PM | $261.16 | Up $0.30 | $261.16 | $261.11 | 1,000 |
| 02:02 PM | $261.16 | Up $0.00 | $261.16 | $261.11 | 0 |
| 02:02 PM | $261.16 | Up $0.00 | $261.16 | $261.11 | 0 |
| 02:02 PM | $261.16 | Up $0.00 | $261.16 | $261.11 | 0 |
| 02:00 PM | $260.86 | Down $ -0.36 | $260.90 | $260.86 | 200 |
| 02:00 PM | $260.86 | Up $0.00 | $260.90 | $260.86 | 0 |
| 01:58 PM | $261.22 | Up $0.07 | $261.22 | $261.22 | 100 |
| 01:58 PM | $261.22 | Up $0.00 | $261.22 | $261.22 | 0 |
| 01:57 PM | $261.15 | Up $0.03 | $261.15 | $261.15 | 100 |
| 01:56 PM | $261.12 | Down $ -0.04 | $261.12 | $261.12 | 100 |
| 01:55 PM | $261.16 | Down $ -0.08 | $261.23 | $261.16 | 300 |
| 01:50 PM | $261.24 | Up $0.29 | $261.31 | $260.99 | 1,600 |
| 01:50 PM | $261.24 | Up $0.00 | $261.31 | $260.99 | 0 |
| 01:50 PM | $261.24 | Up $0.00 | $261.31 | $260.99 | 0 |
| 01:50 PM | $261.24 | Up $0.00 | $261.31 | $260.99 | 0 |
| 01:50 PM | $261.24 | Up $0.00 | $261.31 | $260.99 | 0 |
| 01:49 PM | $260.95 | Down $ -0.05 | $260.96 | $260.95 | 300 |
| 01:48 PM | $261.00 | Down $ -0.06 | $261.00 | $261.00 | 100 |
| 01:47 PM | $261.06 | Down $ -0.12 | $261.20 | $261.06 | 700 |
| 01:46 PM | $261.18 | Down $ -0.01 | $261.18 | $261.18 | 300 |
| 01:45 PM | $261.19 | Down $ -0.07 | $261.19 | $261.19 | 100 |
| 01:44 PM | $261.26 | Up $0.09 | $261.27 | $261.15 | 300 |
| 01:43 PM | $261.17 | Up $0.21 | $261.17 | $260.82 | 600 |
| 01:42 PM | $260.96 | Up $0.21 | $260.96 | $260.95 | 900 |
| 01:41 PM | $260.75 | Up $0.01 | $260.75 | $260.75 | 600 |
| 01:40 PM | $260.74 | Up $0.00 | $260.74 | $260.49 | 600 |
| 01:39 PM | $260.74 | Down $ -0.07 | $260.74 | $260.49 | 600 |
| 01:38 PM | $260.81 | Down $ -0.10 | $260.89 | $260.67 | 1,400 |
| 01:37 PM | $260.91 | Up $0.05 | $260.91 | $260.91 | 100 |
| 01:35 PM | $260.86 | Down $ -0.28 | $260.96 | $260.86 | 200 |
| 01:35 PM | $260.86 | Up $0.00 | $260.96 | $260.86 | 0 |
| 01:34 PM | $261.14 | Up $0.28 | $261.14 | $260.68 | 1,300 |
| 01:32 PM | $260.86 | Down $ -0.14 | $260.92 | $260.79 | 1,300 |
| 01:32 PM | $260.86 | Up $0.00 | $260.92 | $260.79 | 0 |
| 01:31 PM | $261.00 | Up $0.14 | $261.00 | $260.81 | 900 |
| 01:30 PM | $260.86 | Down $ -0.01 | $260.86 | $260.86 | 100 |
| 01:29 PM | $260.87 | Down $ -0.01 | $260.96 | $260.87 | 800 |
| 01:28 PM | $260.88 | Down $ -0.01 | $260.89 | $260.88 | 300 |
| 01:27 PM | $260.89 | Up $0.00 | $260.89 | $260.89 | 100 |
| 01:26 PM | $260.89 | Up $0.18 | $260.89 | $260.74 | 1,300 |
| 01:25 PM | $260.71 | Down $ -0.08 | $260.71 | $260.71 | 100 |
| 01:23 PM | $260.79 | Up $0.16 | $260.79 | $260.79 | 100 |
| 01:23 PM | $260.79 | Up $0.00 | $260.79 | $260.79 | 0 |
| 01:22 PM | $260.63 | Up $0.28 | $260.63 | $260.61 | 700 |
| 01:20 PM | $260.35 | Down $ -0.16 | $260.35 | $260.35 | 100 |
| 01:20 PM | $260.35 | Up $0.00 | $260.35 | $260.35 | 0 |
| 01:19 PM | $260.51 | Up $0.12 | $260.52 | $260.42 | 1,400 |
| 01:16 PM | $260.39 | Up $0.13 | $260.39 | $260.39 | 100 |
| 01:16 PM | $260.39 | Up $0.00 | $260.39 | $260.39 | 0 |
| 01:16 PM | $260.39 | Up $0.00 | $260.39 | $260.39 | 0 |
| 01:15 PM | $260.26 | Up $0.20 | $260.26 | $260.19 | 1,200 |
| 01:13 PM | $260.06 | Down $ -0.29 | $260.06 | $260.06 | 100 |
| 01:13 PM | $260.06 | Up $0.00 | $260.06 | $260.06 | 0 |
| 01:08 PM | $260.35 | Up $0.13 | $260.36 | $260.35 | 200 |
| 01:08 PM | $260.35 | Up $0.00 | $260.36 | $260.35 | 0 |
| 01:08 PM | $260.35 | Up $0.00 | $260.36 | $260.35 | 0 |
| 01:08 PM | $260.35 | Up $0.00 | $260.36 | $260.35 | 0 |
| 01:08 PM | $260.35 | Up $0.00 | $260.36 | $260.35 | 0 |
| 01:07 PM | $260.22 | Down $ -0.17 | $260.22 | $260.16 | 700 |
| 01:02 PM | $260.39 | Up $0.08 | $260.39 | $260.39 | 100 |
| 01:02 PM | $260.39 | Up $0.00 | $260.39 | $260.39 | 0 |
| 01:02 PM | $260.39 | Up $0.00 | $260.39 | $260.39 | 0 |
| 01:02 PM | $260.39 | Up $0.00 | $260.39 | $260.39 | 0 |
| 01:02 PM | $260.39 | Up $0.00 | $260.39 | $260.39 | 0 |
| 01:01 PM | $260.31 | Up $0.14 | $260.31 | $260.28 | 800 |
| 12:58 PM | $260.17 | Down $ -0.14 | $260.18 | $260.17 | 400 |
| 12:58 PM | $260.17 | Up $0.00 | $260.18 | $260.17 | 0 |
| 12:58 PM | $260.17 | Up $0.00 | $260.18 | $260.17 | 0 |
| 12:55 PM | $260.31 | Down $ -0.15 | $260.31 | $260.31 | 100 |
| 12:55 PM | $260.31 | Up $0.00 | $260.31 | $260.31 | 0 |
| 12:55 PM | $260.31 | Up $0.00 | $260.31 | $260.31 | 0 |
| 12:54 PM | $260.46 | Up $0.17 | $260.46 | $260.42 | 200 |
| 12:53 PM | $260.29 | Down $ -0.56 | $260.75 | $260.29 | 700 |
| 12:52 PM | $260.85 | Down $ -0.27 | $260.94 | $260.85 | 300 |
| 12:51 PM | $261.12 | Down $ -0.06 | $261.18 | $261.12 | 200 |
| 12:50 PM | $261.18 | Down $ -0.03 | $261.51 | $261.17 | 500 |
| 12:49 PM | $261.21 | Down $ -0.11 | $261.48 | $261.21 | 700 |
| 12:48 PM | $261.32 | Up $0.03 | $261.32 | $261.32 | 100 |
| 12:47 PM | $261.29 | Down $ -0.02 | $261.36 | $261.29 | 300 |
| 12:46 PM | $261.31 | Down $ -0.07 | $261.37 | $261.31 | 300 |
| 12:45 PM | $261.38 | Up $0.11 | $261.38 | $261.30 | 500 |
| 12:44 PM | $261.27 | Up $0.29 | $261.27 | $261.02 | 900 |
| 12:43 PM | $260.98 | Up $0.01 | $260.99 | $260.96 | 300 |
| 12:42 PM | $260.97 | Up $0.05 | $260.98 | $260.92 | 500 |
| 12:41 PM | $260.92 | Up $0.85 | $260.92 | $260.35 | 1,100 |
| 12:40 PM | $260.07 | Up $0.26 | $260.07 | $259.80 | 1,000 |
| 12:38 PM | $259.81 | Down $ -0.26 | $259.95 | $259.80 | 700 |
| 12:38 PM | $259.81 | Up $0.00 | $259.95 | $259.80 | 0 |
| 12:37 PM | $260.07 | Down $ -0.14 | $260.07 | $260.07 | 400 |
| 12:36 PM | $260.21 | Up $0.13 | $260.21 | $260.21 | 100 |
| 12:35 PM | $260.08 | Up $0.08 | $260.08 | $260.08 | 500 |
| 12:33 PM | $260.00 | Down $ -0.02 | $260.00 | $259.89 | 900 |
| 12:33 PM | $260.00 | Up $0.00 | $260.00 | $259.89 | 0 |
| 12:32 PM | $260.03 | Up $0.02 | $260.03 | $260.03 | 200 |
| 12:31 PM | $260.01 | Up $0.07 | $260.01 | $260.00 | 800 |
| 12:29 PM | $259.94 | Up $0.01 | $259.94 | $259.94 | 800 |
| 12:29 PM | $259.94 | Up $0.00 | $259.94 | $259.94 | 0 |
| 12:28 PM | $259.93 | Up $0.00 | $259.93 | $259.93 | 600 |
| 12:26 PM | $259.92 | Up $0.10 | $259.92 | $259.92 | 400 |
| 12:26 PM | $259.92 | Up $0.00 | $259.92 | $259.92 | 0 |
| 12:25 PM | $259.83 | Down $ -0.07 | $259.83 | $259.73 | 300 |
| 12:24 PM | $259.90 | Up $0.38 | $259.94 | $259.06 | 4,700 |
| 12:21 PM | $259.53 | Up $0.15 | $259.58 | $259.53 | 900 |
| 12:21 PM | $259.53 | Up $0.00 | $259.58 | $259.53 | 0 |
| 12:21 PM | $259.53 | Up $0.00 | $259.58 | $259.53 | 0 |
| 12:20 PM | $259.38 | Down $ -0.06 | $259.38 | $259.27 | 1,200 |
| 12:19 PM | $259.43 | Down $ -0.20 | $259.49 | $259.42 | 400 |
| 12:17 PM | $259.63 | Up $0.23 | $259.63 | $259.48 | 1,200 |
| 12:17 PM | $259.63 | Up $0.00 | $259.63 | $259.48 | 0 |
| 12:16 PM | $259.40 | Down $ -0.16 | $259.48 | $259.40 | 1,500 |
| 12:14 PM | $259.56 | Up $0.10 | $259.60 | $259.56 | 500 |
| 12:14 PM | $259.56 | Up $0.00 | $259.60 | $259.56 | 0 |
| 12:13 PM | $259.46 | Down $ -0.08 | $259.53 | $259.46 | 400 |
| 12:12 PM | $259.54 | Down $ -0.09 | $259.54 | $259.54 | 100 |
| 12:11 PM | $259.63 | Down $ -0.05 | $259.63 | $259.63 | 100 |
| 12:10 PM | $259.68 | Up $0.13 | $259.74 | $259.54 | 1,300 |
| 12:08 PM | $259.55 | Up $0.16 | $259.55 | $259.55 | 200 |
| 12:08 PM | $259.55 | Up $0.00 | $259.55 | $259.55 | 0 |
| 12:07 PM | $259.39 | Down $ -0.05 | $259.42 | $259.39 | 200 |
| 12:05 PM | $259.44 | Down $ -0.13 | $259.53 | $259.43 | 500 |
| 12:05 PM | $259.44 | Up $0.00 | $259.53 | $259.43 | 0 |
| 12:02 PM | $259.57 | Up $0.28 | $259.67 | $259.53 | 500 |
| 12:02 PM | $259.57 | Up $0.00 | $259.67 | $259.53 | 0 |
| 12:02 PM | $259.57 | Up $0.00 | $259.67 | $259.53 | 0 |
| 12:00 PM | $259.29 | Down $ -0.20 | $259.60 | $259.29 | 800 |
| 12:00 PM | $259.29 | Up $0.00 | $259.60 | $259.29 | 0 |
| 11:58 AM | $259.49 | Up $0.07 | $259.49 | $259.29 | 700 |
| 11:58 AM | $259.49 | Up $0.00 | $259.49 | $259.29 | 0 |
| 11:57 AM | $259.42 | Up $0.10 | $259.42 | $259.42 | 100 |
| 11:56 AM | $259.32 | Up $0.23 | $259.32 | $259.22 | 400 |
| 11:54 AM | $259.09 | Up $0.25 | $259.09 | $259.08 | 600 |
| 11:54 AM | $259.09 | Up $0.00 | $259.09 | $259.08 | 0 |
| 11:53 AM | $258.84 | Down $ -0.18 | $258.91 | $258.84 | 500 |
| 11:51 AM | $259.02 | Up $0.03 | $259.02 | $258.92 | 500 |
| 11:51 AM | $259.02 | Up $0.00 | $259.02 | $258.92 | 0 |
| 11:50 AM | $258.99 | Down $ -0.13 | $259.05 | $258.99 | 800 |
| 11:49 AM | $259.12 | Up $0.26 | $259.13 | $258.94 | 1,100 |
| 11:47 AM | $258.85 | Up $0.03 | $258.90 | $258.82 | 300 |
| 11:47 AM | $258.85 | Up $0.00 | $258.90 | $258.82 | 0 |
| 11:44 AM | $258.82 | Down $ -0.18 | $258.91 | $258.82 | 200 |
| 11:44 AM | $258.82 | Up $0.00 | $258.91 | $258.82 | 0 |
| 11:44 AM | $258.82 | Up $0.00 | $258.91 | $258.82 | 0 |
| 11:42 AM | $259.00 | Down $ -0.01 | $259.09 | $259.00 | 500 |
| 11:42 AM | $259.00 | Up $0.00 | $259.09 | $259.00 | 0 |
| 11:41 AM | $259.01 | Up $0.22 | $259.01 | $258.63 | 1,900 |
| 11:40 AM | $258.79 | Up $0.07 | $258.79 | $258.66 | 700 |
| 11:39 AM | $258.72 | Down $ -0.10 | $258.72 | $258.67 | 200 |
| 11:38 AM | $258.82 | Down $ -0.16 | $259.04 | $258.82 | 300 |
| 11:37 AM | $258.98 | Down $ -0.08 | $258.98 | $258.98 | 300 |
| 11:35 AM | $259.06 | Down $ -0.03 | $259.06 | $258.97 | 300 |
| 11:35 AM | $259.06 | Up $0.00 | $259.06 | $258.97 | 0 |
| 11:34 AM | $259.09 | Down $ -0.03 | $259.09 | $259.04 | 300 |
| 11:33 AM | $259.12 | Down $ -0.17 | $259.12 | $258.97 | 1,100 |
| 11:32 AM | $259.29 | Up $0.01 | $259.29 | $259.15 | 400 |
| 11:31 AM | $259.28 | Down $ -0.23 | $259.52 | $259.28 | 700 |
| 11:30 AM | $259.51 | Down $ -0.27 | $259.51 | $259.51 | 200 |
| 11:29 AM | $259.78 | Down $ -0.22 | $259.78 | $259.74 | 500 |
| 11:28 AM | $260.00 | Down $ -0.43 | $260.22 | $260.00 | 500 |
| 11:27 AM | $260.43 | Up $0.24 | $260.55 | $260.35 | 700 |
| 11:25 AM | $260.19 | Up $0.09 | $260.19 | $260.19 | 600 |
| 11:25 AM | $260.19 | Up $0.00 | $260.19 | $260.19 | 0 |
| 11:24 AM | $260.10 | Down $ -0.27 | $260.27 | $260.00 | 500 |
| 11:22 AM | $260.37 | Up $0.13 | $260.53 | $260.36 | 900 |
| 11:22 AM | $260.37 | Up $0.00 | $260.53 | $260.36 | 0 |
| 11:21 AM | $260.24 | Up $0.27 | $260.24 | $259.44 | 2,300 |
| 11:20 AM | $259.97 | Up $0.14 | $259.97 | $259.72 | 800 |
| 11:19 AM | $259.83 | Up $0.07 | $260.05 | $259.83 | 600 |
| 11:18 AM | $259.76 | Down $ -0.12 | $259.76 | $259.59 | 2,000 |
| 11:17 AM | $259.88 | Up $0.39 | $259.88 | $259.63 | 200 |
| 11:16 AM | $259.49 | Up $0.02 | $259.49 | $259.49 | 100 |
| 11:15 AM | $259.47 | Up $0.56 | $259.47 | $258.86 | 900 |
| 11:14 AM | $258.91 | Down $ -0.09 | $258.91 | $258.91 | 100 |
| 11:12 AM | $259.00 | Up $0.31 | $259.00 | $258.83 | 400 |
| 11:12 AM | $259.00 | Up $0.00 | $259.00 | $258.83 | 0 |
| 11:11 AM | $258.69 | Up $0.12 | $258.69 | $258.51 | 1,500 |
| 11:10 AM | $258.57 | Down $ -0.08 | $258.57 | $258.57 | 100 |
| 11:09 AM | $258.65 | Up $0.07 | $258.65 | $258.64 | 300 |
| 11:08 AM | $258.58 | Down $ -0.27 | $258.79 | $258.58 | 1,000 |
| 11:07 AM | $258.85 | Down $ -0.47 | $259.23 | $258.85 | 400 |
| 11:05 AM | $259.32 | Down $ -0.07 | $259.46 | $259.32 | 1,800 |
| 11:05 AM | $259.32 | Up $0.00 | $259.46 | $259.32 | 0 |
| 11:04 AM | $259.39 | Down $ -0.17 | $259.44 | $259.37 | 900 |
| 11:03 AM | $259.56 | Up $0.00 | $259.56 | $259.56 | 100 |
| 11:02 AM | $259.56 | Down $ -0.12 | $259.56 | $259.56 | 100 |
| 11:01 AM | $259.68 | Up $0.42 | $259.68 | $259.45 | 400 |
| 11:00 AM | $259.26 | Up $0.27 | $259.26 | $258.78 | 1,000 |
| 10:59 AM | $258.99 | Down $ -0.02 | $258.99 | $258.99 | 300 |
| 10:58 AM | $259.01 | Down $ -0.23 | $259.23 | $259.01 | 800 |
| 10:57 AM | $259.24 | Down $ -0.01 | $259.24 | $259.18 | 200 |
| 10:56 AM | $259.25 | Up $0.23 | $259.25 | $259.22 | 400 |
| 10:55 AM | $259.02 | Up $0.14 | $259.02 | $259.02 | 400 |
| 10:54 AM | $258.88 | Down $ -0.09 | $258.92 | $258.88 | 300 |
| 10:53 AM | $258.97 | Down $ -0.07 | $259.01 | $258.97 | 200 |
| 10:51 AM | $259.04 | Down $ -0.09 | $259.05 | $258.88 | 800 |
| 10:51 AM | $259.04 | Up $0.00 | $259.05 | $258.88 | 0 |
| 10:50 AM | $259.13 | Up $0.15 | $259.13 | $259.13 | 500 |
| 10:49 AM | $258.98 | Up $0.12 | $258.98 | $258.86 | 2,300 |
| 10:48 AM | $258.86 | Down $ -0.43 | $259.14 | $258.86 | 800 |
| 10:47 AM | $259.29 | Up $0.07 | $259.29 | $258.97 | 1,100 |
| 10:46 AM | $259.22 | Down $ -0.02 | $259.23 | $259.22 | 300 |
| 10:45 AM | $259.24 | Down $ -0.79 | $260.00 | $259.24 | 1,300 |
| 10:44 AM | $260.03 | Down $ -0.11 | $260.03 | $260.02 | 200 |
| 10:42 AM | $260.14 | Up $0.23 | $260.14 | $260.13 | 300 |
| 10:42 AM | $260.14 | Up $0.00 | $260.14 | $260.13 | 0 |
| 10:41 AM | $259.91 | Up $0.15 | $259.98 | $259.91 | 2,100 |
| 10:40 AM | $259.76 | Up $0.08 | $259.76 | $259.76 | 300 |
| 10:38 AM | $259.68 | Up $0.12 | $259.68 | $259.49 | 700 |
| 10:38 AM | $259.68 | Up $0.00 | $259.68 | $259.49 | 0 |
| 10:37 AM | $259.56 | Up $0.10 | $259.67 | $259.48 | 600 |
| 10:36 AM | $259.46 | Down $ -0.15 | $259.52 | $259.46 | 900 |
| 10:35 AM | $259.61 | Down $ -0.01 | $259.61 | $259.45 | 500 |
| 10:34 AM | $259.62 | Down $ -0.33 | $259.88 | $259.25 | 1,600 |
| 10:32 AM | $259.95 | Down $ -0.29 | $259.95 | $259.95 | 200 |
| 10:32 AM | $259.95 | Up $0.00 | $259.95 | $259.95 | 0 |
| 10:31 AM | $260.24 | Up $0.48 | $260.24 | $259.99 | 300 |
| 10:30 AM | $259.76 | Up $0.27 | $259.76 | $259.52 | 900 |
| 10:28 AM | $259.49 | Up $0.16 | $259.50 | $259.47 | 700 |
| 10:28 AM | $259.49 | Up $0.00 | $259.50 | $259.47 | 0 |
| 10:27 AM | $259.33 | Down $ -0.21 | $259.59 | $259.19 | 1,100 |
| 10:26 AM | $259.54 | Up $0.51 | $259.65 | $259.11 | 4,000 |
| 10:24 AM | $259.03 | Down $ -0.09 | $259.34 | $259.03 | 900 |
| 10:24 AM | $259.03 | Up $0.00 | $259.34 | $259.03 | 0 |
| 10:23 AM | $259.12 | Up $0.17 | $259.12 | $258.95 | 300 |
| 10:22 AM | $258.95 | Down $ -0.17 | $259.31 | $258.95 | 1,200 |
| 10:21 AM | $259.12 | Up $0.07 | $259.20 | $259.12 | 300 |
| 10:20 AM | $259.05 | Down $ -0.44 | $259.24 | $259.05 | 1,000 |
| 10:19 AM | $259.49 | Down $ -0.19 | $259.80 | $259.49 | 1,900 |
| 10:17 AM | $259.68 | Down $ -0.35 | $260.13 | $259.68 | 1,900 |
| 10:17 AM | $259.68 | Up $0.00 | $260.13 | $259.68 | 0 |
| 10:16 AM | $260.03 | Down $ -0.14 | $260.03 | $260.03 | 200 |
| 10:15 AM | $260.17 | Up $0.41 | $260.17 | $259.81 | 400 |
| 10:14 AM | $259.76 | Up $0.17 | $260.12 | $259.66 | 1,100 |
| 10:13 AM | $259.59 | Up $0.42 | $259.59 | $259.37 | 500 |
| 10:12 AM | $259.17 | Down $ -0.51 | $259.74 | $259.16 | 1,100 |
| 10:11 AM | $259.68 | Up $0.28 | $259.68 | $259.46 | 1,000 |
| 10:10 AM | $259.40 | Up $0.33 | $259.42 | $259.36 | 2,000 |
| 10:09 AM | $259.07 | Down $ -0.61 | $259.71 | $259.07 | 1,300 |
| 10:08 AM | $259.68 | Down $ -1.12 | $260.48 | $259.68 | 1,000 |
| 10:07 AM | $260.80 | Down $ -0.32 | $261.06 | $260.80 | 300 |
| 10:06 AM | $261.12 | Down $ -0.28 | $261.86 | $261.12 | 2,200 |
| 10:05 AM | $261.40 | Up $0.21 | $261.66 | $261.40 | 1,000 |
| 10:04 AM | $261.19 | Down $ -0.33 | $261.37 | $261.06 | 1,600 |
| 10:03 AM | $261.53 | Up $0.46 | $261.53 | $261.21 | 800 |
| 10:02 AM | $261.06 | Down $ -0.40 | $261.38 | $261.03 | 1,600 |
| 10:01 AM | $261.46 | Down $ -0.20 | $261.69 | $261.46 | 200 |
| 10:00 AM | $261.66 | Up $0.94 | $261.66 | $260.82 | 3,000 |
| 09:59 AM | $260.73 | Up $0.10 | $260.73 | $260.69 | 400 |
| 09:58 AM | $260.63 | Down $ -0.29 | $260.89 | $260.54 | 1,100 |
| 09:57 AM | $260.92 | Down $ -0.17 | $260.97 | $260.46 | 2,100 |
| 09:56 AM | $261.09 | Up $0.32 | $261.09 | $260.80 | 300 |
| 09:55 AM | $260.77 | Up $0.22 | $260.77 | $260.28 | 1,600 |
| 09:54 AM | $260.55 | Down $ -0.10 | $260.55 | $260.38 | 400 |
| 09:53 AM | $260.65 | Up $0.31 | $260.81 | $260.55 | 800 |
| 09:52 AM | $260.34 | Down $ -0.15 | $260.68 | $260.24 | 1,700 |
| 09:51 AM | $260.48 | Down $ -0.74 | $261.05 | $260.48 | 1,100 |
| 09:50 AM | $261.22 | Down $ -0.80 | $261.85 | $261.22 | 500 |
| 09:49 AM | $262.02 | Down $ -0.08 | $262.02 | $262.02 | 100 |
| 09:48 AM | $262.10 | Up $0.80 | $262.10 | $261.46 | 1,200 |
| 09:47 AM | $261.30 | Down $ -0.71 | $262.28 | $261.30 | 1,300 |
| 09:46 AM | $262.01 | Down $ -0.57 | $262.75 | $262.01 | 800 |
| 09:45 AM | $262.58 | Up $0.33 | $262.58 | $262.41 | 400 |
| 09:44 AM | $262.25 | Up $0.89 | $262.81 | $261.52 | 1,800 |
| 09:43 AM | $261.36 | Down $ -0.52 | $261.53 | $261.36 | 200 |
| 09:42 AM | $261.88 | Up $0.58 | $261.88 | $261.03 | 2,000 |
| 09:41 AM | $261.30 | Up $0.19 | $261.45 | $261.28 | 400 |
| 09:40 AM | $261.11 | Down $ -0.52 | $261.47 | $260.66 | 1,000 |
| 09:39 AM | $261.63 | Up $0.57 | $261.93 | $260.19 | 2,700 |
| 09:38 AM | $261.06 | Down $ -0.20 | $261.06 | $261.06 | 200 |
| 09:37 AM | $261.26 | Down $ -0.32 | $261.26 | $261.26 | 100 |
| 09:36 AM | $261.58 | Up $2.40 | $261.58 | $260.45 | 700 |
| 09:35 AM | $259.18 | Up $0.06 | $259.18 | $258.90 | 500 |
| 09:34 AM | $259.12 | Up $1.21 | $259.12 | $256.75 | 2,200 |
| 09:33 AM | $257.91 | Down $ -1.87 | $258.01 | $256.35 | 3,200 |
| 09:32 AM | $259.78 | Up $1.89 | $259.78 | $258.47 | 200 |
| 09:31 AM | $257.89 | Up $0.75 | $259.48 | $257.89 | 200 |
| 09:30 AM | $257.14 | Down $ -7.26 | $262.02 | $257.14 | 3,500 |
| Previous close | $264.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 15/10/2025 | $294.14 | $290.60 | $294.19 | $289.54 | 333,500 |
| 14/10/2025 | $293.48 | $291.90 | $293.63 | $290.41 | 422,300 |
| 10/10/2025 | $286.16 | $284.79 | $286.45 | $284.11 | 147,500 |
| 09/10/2025 | $285.72 | $285.87 | $286.58 | $284.00 | 154,600 |
| 08/10/2025 | $298.66 | $297.51 | $298.69 | $295.26 | 250,300 |
| 07/10/2025 | $303.25 | $305.26 | $306.10 | $302.90 | 193,900 |
| 06/10/2025 | $309.48 | $310.19 | $310.82 | $309.00 | 199,600 |
| 03/10/2025 | $307.32 | $305.67 | $308.59 | $305.20 | 131,100 |
| 02/10/2025 | $303.42 | $300.58 | $305.18 | $300.32 | 322,100 |
| 01/10/2025 | $309.96 | $311.99 | $312.39 | $309.89 | 162,100 |
| 30/09/2025 | $309.77 | $307.64 | $310.29 | $307.13 | 211,600 |
| 29/09/2025 | $305.20 | $308.48 | $308.48 | $303.65 | 149,300 |
| 26/09/2025 | $303.05 | $302.82 | $303.36 | $302.03 | 207,800 |
| 24/09/2025 | $291.63 | $291.71 | $292.64 | $291.34 | 144,600 |
| 23/09/2025 | $295.33 | $295.41 | $297.30 | $294.75 | 275,600 |
| 22/09/2025 | $295.80 | $296.29 | $296.79 | $295.16 | 223,900 |
| 19/09/2025 | $294.95 | $289.07 | $296.05 | $289.01 | 804,700 |
Graphs are not available, please refer to the detailed table