Find a quote
FRANCO-NEVADA CORPORATION
230.24 Down -5.49 (-2.38 %)
Delayed : 2025/05/09 04:00:08
- Previous close $235.73
- Opening $235.03
- Today High $235.40
- Today Low $229.90
- Price Bid $229.00
- Price Ask $229.00
- 52 Weeks High $245.55
- 52 Weeks Low $156.31
- Size Bid 1
- Size Ask 1
- Volume 401,386
Fundamentals
- P/E Ratio : 58.25
- Earnings/Share : 28.92
- Dividends/Share : $0.53
- Current Div. Yield : 0.94
- Market Cap (M) : 44,340.84
- Shares Out (M) : 192.59
- Exchange : XTSE
- Ex Dividend Date : 2025/06/12
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $230.24 | Down $ -0.07 | $230.24 | $230.24 | 166,900 |
| 03:59 PM | $230.31 | Up $0.32 | $230.41 | $230.00 | 10,000 |
| 03:58 PM | $229.99 | Down $ -0.34 | $230.25 | $229.99 | 2,200 |
| 03:57 PM | $230.33 | Up $0.03 | $230.42 | $230.10 | 3,700 |
| 03:56 PM | $230.30 | Down $ -0.52 | $230.81 | $230.21 | 4,900 |
| 03:55 PM | $230.82 | Up $0.31 | $230.83 | $230.44 | 3,600 |
| 03:54 PM | $230.51 | Up $0.10 | $230.51 | $230.27 | 3,200 |
| 03:53 PM | $230.41 | Down $ -0.16 | $230.54 | $230.41 | 3,300 |
| 03:52 PM | $230.57 | Up $0.15 | $230.57 | $230.36 | 1,900 |
| 03:51 PM | $230.42 | Down $ -0.14 | $230.59 | $230.42 | 3,100 |
| 03:50 PM | $230.56 | Up $0.11 | $230.68 | $230.42 | 3,400 |
| 03:49 PM | $230.45 | Up $0.13 | $230.56 | $230.39 | 2,400 |
| 03:48 PM | $230.32 | Up $0.03 | $230.37 | $230.28 | 400 |
| 03:47 PM | $230.29 | Down $ -0.07 | $230.29 | $230.21 | 900 |
| 03:46 PM | $230.36 | Up $0.11 | $230.36 | $230.19 | 800 |
| 03:45 PM | $230.25 | Up $0.04 | $230.27 | $230.20 | 1,400 |
| 03:44 PM | $230.21 | Down $ -0.01 | $230.21 | $230.12 | 800 |
| 03:43 PM | $230.22 | Up $0.24 | $230.22 | $229.99 | 600 |
| 03:42 PM | $229.98 | Down $ -0.13 | $230.06 | $229.97 | 800 |
| 03:41 PM | $230.11 | Up $0.00 | $230.11 | $230.10 | 300 |
| 03:40 PM | $230.11 | Down $ -0.06 | $230.11 | $230.11 | 100 |
| 03:39 PM | $230.17 | Up $0.23 | $230.17 | $229.96 | 1,400 |
| 03:38 PM | $229.94 | Down $ -0.04 | $230.03 | $229.90 | 800 |
| 03:36 PM | $229.98 | Up $0.04 | $230.05 | $229.93 | 1,000 |
| 03:36 PM | $229.98 | Up $0.00 | $230.05 | $229.93 | 0 |
| 03:35 PM | $229.94 | Down $ -0.12 | $230.01 | $229.94 | 300 |
| 03:34 PM | $230.06 | Up $0.04 | $230.10 | $230.06 | 300 |
| 03:33 PM | $230.02 | Down $ -0.07 | $230.12 | $230.02 | 300 |
| 03:32 PM | $230.09 | Down $ -0.11 | $230.15 | $230.06 | 1,100 |
| 03:31 PM | $230.20 | Up $0.06 | $230.20 | $230.07 | 900 |
| 03:30 PM | $230.14 | Up $0.02 | $230.14 | $230.06 | 1,700 |
| 03:29 PM | $230.12 | Up $0.03 | $230.12 | $230.12 | 100 |
| 03:28 PM | $230.09 | Up $0.02 | $230.13 | $230.08 | 600 |
| 03:27 PM | $230.08 | Down $ -0.02 | $230.08 | $230.08 | 100 |
| 03:26 PM | $230.09 | Down $ -0.10 | $230.10 | $230.09 | 300 |
| 03:25 PM | $230.19 | Up $0.18 | $230.19 | $230.07 | 300 |
| 03:24 PM | $230.01 | Down $ -0.27 | $230.16 | $229.95 | 600 |
| 03:23 PM | $230.28 | Up $0.08 | $230.35 | $230.26 | 400 |
| 03:22 PM | $230.20 | Up $0.03 | $230.20 | $230.10 | 1,200 |
| 03:21 PM | $230.17 | Down $ -0.02 | $230.17 | $230.17 | 200 |
| 03:20 PM | $230.19 | Down $ -0.09 | $230.35 | $230.19 | 1,200 |
| 03:19 PM | $230.28 | Up $0.04 | $230.30 | $230.17 | 800 |
| 03:18 PM | $230.24 | Down $ -0.08 | $230.25 | $230.23 | 400 |
| 03:17 PM | $230.32 | Up $0.06 | $230.32 | $230.32 | 100 |
| 03:16 PM | $230.26 | Down $ -0.25 | $230.38 | $230.26 | 1,100 |
| 03:13 PM | $230.51 | Up $0.23 | $230.51 | $230.32 | 2,000 |
| 03:13 PM | $230.51 | Up $0.00 | $230.51 | $230.32 | 0 |
| 03:13 PM | $230.51 | Up $0.00 | $230.51 | $230.32 | 0 |
| 03:12 PM | $230.28 | Up $0.08 | $230.28 | $230.24 | 400 |
| 03:11 PM | $230.20 | Down $ -0.11 | $230.27 | $230.20 | 300 |
| 03:10 PM | $230.31 | Down $ -0.07 | $230.35 | $230.31 | 200 |
| 03:08 PM | $230.39 | Up $0.04 | $230.39 | $230.39 | 200 |
| 03:08 PM | $230.39 | Up $0.00 | $230.39 | $230.39 | 0 |
| 03:07 PM | $230.34 | Down $ -0.15 | $230.44 | $230.34 | 400 |
| 03:06 PM | $230.49 | Down $ -0.03 | $230.54 | $230.49 | 200 |
| 03:05 PM | $230.52 | Down $ -0.07 | $230.59 | $230.50 | 1,000 |
| 03:04 PM | $230.59 | Down $ -0.05 | $230.68 | $230.59 | 300 |
| 03:01 PM | $230.64 | Up $0.07 | $230.64 | $230.61 | 400 |
| 03:01 PM | $230.64 | Up $0.00 | $230.64 | $230.61 | 0 |
| 03:01 PM | $230.64 | Up $0.00 | $230.64 | $230.61 | 0 |
| 02:59 PM | $230.57 | Down $ -0.09 | $230.63 | $230.57 | 200 |
| 02:59 PM | $230.57 | Up $0.00 | $230.63 | $230.57 | 0 |
| 02:57 PM | $230.66 | Down $ -0.04 | $230.69 | $230.60 | 500 |
| 02:57 PM | $230.66 | Up $0.00 | $230.69 | $230.60 | 0 |
| 02:56 PM | $230.70 | Down $ -0.04 | $230.75 | $230.70 | 300 |
| 02:54 PM | $230.74 | Down $ -0.09 | $230.77 | $230.70 | 400 |
| 02:54 PM | $230.74 | Up $0.00 | $230.77 | $230.70 | 0 |
| 02:53 PM | $230.83 | Up $0.09 | $230.83 | $230.77 | 1,000 |
| 02:52 PM | $230.74 | Up $0.01 | $230.75 | $230.71 | 400 |
| 02:51 PM | $230.73 | Up $0.10 | $230.74 | $230.63 | 1,000 |
| 02:50 PM | $230.63 | Down $ -0.03 | $230.63 | $230.63 | 200 |
| 02:49 PM | $230.66 | Down $ -0.25 | $230.79 | $230.63 | 700 |
| 02:47 PM | $230.91 | Up $0.11 | $230.91 | $230.86 | 300 |
| 02:47 PM | $230.91 | Up $0.00 | $230.91 | $230.86 | 0 |
| 02:46 PM | $230.80 | Up $0.05 | $230.80 | $230.77 | 500 |
| 02:45 PM | $230.75 | Down $ -0.03 | $230.75 | $230.75 | 100 |
| 02:44 PM | $230.78 | Up $0.06 | $230.78 | $230.78 | 100 |
| 02:43 PM | $230.72 | Up $0.05 | $230.76 | $230.68 | 600 |
| 02:42 PM | $230.67 | Down $ -0.01 | $230.85 | $230.67 | 1,000 |
| 02:40 PM | $230.68 | Down $ -0.16 | $230.69 | $230.68 | 200 |
| 02:40 PM | $230.68 | Up $0.00 | $230.69 | $230.68 | 0 |
| 02:37 PM | $230.84 | Up $0.02 | $230.84 | $230.63 | 600 |
| 02:37 PM | $230.84 | Up $0.00 | $230.84 | $230.63 | 0 |
| 02:37 PM | $230.84 | Up $0.00 | $230.84 | $230.63 | 0 |
| 02:36 PM | $230.82 | Up $0.01 | $230.82 | $230.73 | 300 |
| 02:35 PM | $230.81 | Up $0.10 | $230.81 | $230.78 | 200 |
| 02:33 PM | $230.71 | Down $ -0.15 | $230.71 | $230.69 | 200 |
| 02:33 PM | $230.71 | Up $0.00 | $230.71 | $230.69 | 0 |
| 02:31 PM | $230.86 | Up $0.06 | $230.86 | $230.86 | 100 |
| 02:31 PM | $230.86 | Up $0.00 | $230.86 | $230.86 | 0 |
| 02:30 PM | $230.80 | Up $0.42 | $230.80 | $230.44 | 1,400 |
| 02:28 PM | $230.38 | Up $0.02 | $230.38 | $230.31 | 200 |
| 02:28 PM | $230.38 | Up $0.00 | $230.38 | $230.31 | 0 |
| 02:27 PM | $230.36 | Up $0.24 | $230.36 | $230.25 | 700 |
| 02:26 PM | $230.12 | Up $0.03 | $230.30 | $230.08 | 1,200 |
| 02:25 PM | $230.09 | Down $ -0.29 | $230.28 | $229.98 | 3,700 |
| 02:24 PM | $230.38 | Down $ -0.11 | $230.52 | $230.38 | 400 |
| 02:23 PM | $230.49 | Down $ -0.11 | $230.62 | $230.47 | 1,500 |
| 02:22 PM | $230.60 | Down $ -0.24 | $230.81 | $230.60 | 300 |
| 02:21 PM | $230.84 | Down $ -0.32 | $231.20 | $230.84 | 1,100 |
| 02:20 PM | $231.16 | Down $ -0.01 | $231.16 | $231.11 | 500 |
| 02:19 PM | $231.17 | Up $0.05 | $231.17 | $231.12 | 800 |
| 02:18 PM | $231.12 | Down $ -0.03 | $231.12 | $231.12 | 100 |
| 02:17 PM | $231.15 | Up $0.05 | $231.15 | $231.15 | 100 |
| 02:16 PM | $231.10 | Down $ -0.17 | $231.18 | $231.10 | 500 |
| 02:14 PM | $231.27 | Down $ -0.14 | $231.34 | $231.23 | 600 |
| 02:14 PM | $231.27 | Up $0.00 | $231.34 | $231.23 | 0 |
| 02:13 PM | $231.41 | Down $ -0.07 | $231.52 | $231.36 | 2,000 |
| 02:11 PM | $231.48 | Up $0.04 | $231.48 | $231.35 | 10,600 |
| 02:11 PM | $231.48 | Up $0.00 | $231.48 | $231.35 | 0 |
| 02:10 PM | $231.44 | Up $0.15 | $231.44 | $231.30 | 800 |
| 02:09 PM | $231.29 | Up $0.17 | $231.29 | $231.16 | 700 |
| 02:08 PM | $231.12 | Down $ -0.23 | $231.21 | $231.08 | 700 |
| 02:06 PM | $231.35 | Up $0.14 | $231.35 | $231.22 | 700 |
| 02:06 PM | $231.35 | Up $0.00 | $231.35 | $231.22 | 0 |
| 02:05 PM | $231.21 | Up $0.00 | $231.26 | $231.14 | 1,100 |
| 02:04 PM | $231.21 | Down $ -0.01 | $231.21 | $231.21 | 100 |
| 02:02 PM | $231.22 | Up $0.26 | $231.22 | $230.94 | 1,300 |
| 02:02 PM | $231.22 | Up $0.00 | $231.22 | $230.94 | 0 |
| 02:01 PM | $230.96 | Up $0.09 | $230.96 | $230.94 | 300 |
| 02:00 PM | $230.87 | Up $0.09 | $230.90 | $230.77 | 1,600 |
| 01:59 PM | $230.78 | Down $ -0.10 | $230.78 | $230.78 | 100 |
| 01:58 PM | $230.88 | Down $ -0.01 | $230.94 | $230.84 | 700 |
| 01:57 PM | $230.89 | Up $0.07 | $231.01 | $230.89 | 3,200 |
| 01:56 PM | $230.82 | Down $ -0.05 | $230.95 | $230.71 | 1,600 |
| 01:55 PM | $230.87 | Down $ -0.06 | $230.87 | $230.71 | 1,400 |
| 01:54 PM | $230.93 | Down $ -0.13 | $230.97 | $230.93 | 200 |
| 01:53 PM | $231.06 | Down $ -0.19 | $231.06 | $231.02 | 400 |
| 01:52 PM | $231.25 | Down $ -0.10 | $231.26 | $231.25 | 300 |
| 01:51 PM | $231.35 | Down $ -0.17 | $231.35 | $231.27 | 800 |
| 01:50 PM | $231.52 | Down $ -0.07 | $231.52 | $231.44 | 300 |
| 01:49 PM | $231.59 | Up $0.09 | $231.59 | $231.55 | 500 |
| 01:48 PM | $231.50 | Down $ -0.01 | $231.55 | $231.46 | 500 |
| 01:45 PM | $231.51 | Up $0.10 | $231.51 | $231.37 | 1,100 |
| 01:45 PM | $231.51 | Up $0.00 | $231.51 | $231.37 | 0 |
| 01:45 PM | $231.51 | Up $0.00 | $231.51 | $231.37 | 0 |
| 01:44 PM | $231.41 | Down $ -0.16 | $231.51 | $231.37 | 600 |
| 01:43 PM | $231.57 | Down $ -0.18 | $231.78 | $231.57 | 800 |
| 01:42 PM | $231.75 | Down $ -0.14 | $231.85 | $231.75 | 400 |
| 01:41 PM | $231.89 | Down $ -0.02 | $231.89 | $231.89 | 100 |
| 01:40 PM | $231.91 | Down $ -0.10 | $231.91 | $231.91 | 100 |
| 01:39 PM | $232.01 | Up $0.06 | $232.02 | $231.98 | 400 |
| 01:38 PM | $231.95 | Down $ -0.01 | $231.95 | $231.95 | 100 |
| 01:37 PM | $231.96 | Up $0.17 | $231.96 | $231.86 | 500 |
| 01:35 PM | $231.79 | Up $0.11 | $231.85 | $231.69 | 1,200 |
| 01:35 PM | $231.79 | Up $0.00 | $231.85 | $231.69 | 0 |
| 01:34 PM | $231.68 | Down $ -0.16 | $231.68 | $231.68 | 100 |
| 01:33 PM | $231.84 | Down $ -0.15 | $231.96 | $231.75 | 1,200 |
| 01:32 PM | $231.99 | Up $0.00 | $232.14 | $231.99 | 1,100 |
| 01:31 PM | $231.99 | Down $ -0.37 | $232.16 | $231.98 | 600 |
| 01:30 PM | $232.36 | Up $0.12 | $232.36 | $232.26 | 1,000 |
| 01:29 PM | $232.24 | Up $0.04 | $232.24 | $232.19 | 200 |
| 01:28 PM | $232.20 | Down $ -0.19 | $232.21 | $232.13 | 1,200 |
| 01:27 PM | $232.39 | Up $0.36 | $232.39 | $232.22 | 600 |
| 01:25 PM | $232.03 | Down $ -0.04 | $232.03 | $232.00 | 600 |
| 01:25 PM | $232.03 | Up $0.00 | $232.03 | $232.00 | 0 |
| 01:23 PM | $232.07 | Up $0.00 | $232.07 | $232.07 | 100 |
| 01:23 PM | $232.07 | Up $0.00 | $232.07 | $232.07 | 0 |
| 01:22 PM | $232.07 | Up $0.04 | $232.08 | $232.07 | 300 |
| 01:21 PM | $232.03 | Up $0.03 | $232.03 | $231.98 | 400 |
| 01:20 PM | $232.00 | Up $0.02 | $232.00 | $231.91 | 300 |
| 01:19 PM | $231.98 | Up $0.07 | $231.98 | $231.98 | 100 |
| 01:18 PM | $231.91 | Up $0.12 | $231.91 | $231.76 | 700 |
| 01:17 PM | $231.79 | Down $ -0.01 | $231.79 | $231.79 | 100 |
| 01:16 PM | $231.80 | Down $ -0.22 | $232.00 | $231.80 | 400 |
| 01:14 PM | $232.02 | Down $ -0.07 | $232.06 | $232.02 | 300 |
| 01:14 PM | $232.02 | Up $0.00 | $232.06 | $232.02 | 0 |
| 01:12 PM | $232.09 | Up $0.15 | $232.09 | $232.09 | 100 |
| 01:12 PM | $232.09 | Up $0.00 | $232.09 | $232.09 | 0 |
| 01:11 PM | $231.94 | Up $0.28 | $231.94 | $231.81 | 300 |
| 01:10 PM | $231.66 | Up $0.07 | $231.66 | $231.60 | 800 |
| 01:09 PM | $231.59 | Down $ -0.03 | $231.76 | $231.59 | 200 |
| 01:08 PM | $231.62 | Down $ -0.19 | $231.62 | $231.62 | 100 |
| 01:07 PM | $231.81 | Up $0.01 | $231.81 | $231.80 | 300 |
| 01:05 PM | $231.80 | Down $ -0.17 | $231.80 | $231.80 | 100 |
| 01:05 PM | $231.80 | Up $0.00 | $231.80 | $231.80 | 0 |
| 01:01 PM | $231.98 | Up $0.03 | $231.98 | $231.98 | 100 |
| 01:01 PM | $231.98 | Up $0.00 | $231.98 | $231.98 | 0 |
| 01:01 PM | $231.98 | Up $0.00 | $231.98 | $231.98 | 0 |
| 01:01 PM | $231.98 | Up $0.00 | $231.98 | $231.98 | 0 |
| 01:00 PM | $231.95 | Down $ -0.12 | $231.99 | $231.95 | 200 |
| 12:59 PM | $232.07 | Down $ -0.06 | $232.19 | $232.05 | 500 |
| 12:58 PM | $232.13 | Down $ -0.09 | $232.24 | $232.13 | 400 |
| 12:55 PM | $232.23 | Down $ -0.02 | $232.27 | $232.23 | 400 |
| 12:55 PM | $232.23 | Up $0.00 | $232.27 | $232.23 | 0 |
| 12:55 PM | $232.23 | Up $0.00 | $232.27 | $232.23 | 0 |
| 12:54 PM | $232.24 | Down $ -0.14 | $232.25 | $232.24 | 200 |
| 12:53 PM | $232.38 | Up $0.09 | $232.38 | $232.38 | 100 |
| 12:52 PM | $232.29 | Up $0.19 | $232.47 | $232.26 | 300 |
| 12:51 PM | $232.10 | Down $ -0.23 | $232.14 | $232.10 | 400 |
| 12:50 PM | $232.33 | Up $0.32 | $232.33 | $232.13 | 400 |
| 12:49 PM | $232.01 | Up $0.01 | $232.07 | $232.01 | 200 |
| 12:48 PM | $232.00 | Up $0.10 | $232.05 | $231.93 | 700 |
| 12:47 PM | $231.90 | Up $0.09 | $231.90 | $231.73 | 300 |
| 12:46 PM | $231.81 | Up $0.26 | $231.81 | $231.41 | 1,100 |
| 12:45 PM | $231.55 | Up $0.14 | $231.55 | $231.41 | 200 |
| 12:44 PM | $231.41 | Down $ -0.09 | $231.43 | $231.41 | 200 |
| 12:43 PM | $231.50 | Up $0.08 | $231.50 | $231.42 | 200 |
| 12:42 PM | $231.42 | Up $0.11 | $231.51 | $231.40 | 500 |
| 12:40 PM | $231.31 | Up $0.05 | $231.31 | $231.22 | 500 |
| 12:40 PM | $231.31 | Up $0.00 | $231.31 | $231.22 | 0 |
| 12:39 PM | $231.26 | Up $0.09 | $231.26 | $231.18 | 700 |
| 12:38 PM | $231.17 | Down $ -0.03 | $231.17 | $231.17 | 100 |
| 12:37 PM | $231.20 | Down $ -0.13 | $231.26 | $231.20 | 200 |
| 12:36 PM | $231.33 | Down $ -0.11 | $231.39 | $231.33 | 500 |
| 12:35 PM | $231.44 | Up $0.03 | $231.61 | $231.35 | 2,500 |
| 12:34 PM | $231.41 | Down $ -0.04 | $231.42 | $231.40 | 700 |
| 12:33 PM | $231.45 | Down $ -0.12 | $231.63 | $231.45 | 900 |
| 12:32 PM | $231.57 | Up $0.15 | $231.57 | $231.42 | 700 |
| 12:30 PM | $231.42 | Up $0.15 | $231.48 | $231.42 | 300 |
| 12:30 PM | $231.42 | Up $0.00 | $231.48 | $231.42 | 0 |
| 12:29 PM | $231.27 | Down $ -0.14 | $231.33 | $231.27 | 200 |
| 12:28 PM | $231.41 | Down $ -0.06 | $231.41 | $231.41 | 100 |
| 12:26 PM | $231.47 | Down $ -0.20 | $231.47 | $231.47 | 100 |
| 12:26 PM | $231.47 | Up $0.00 | $231.47 | $231.47 | 0 |
| 12:25 PM | $231.67 | Up $0.20 | $231.67 | $231.51 | 600 |
| 12:24 PM | $231.47 | Up $0.07 | $231.47 | $231.42 | 600 |
| 12:23 PM | $231.40 | Up $0.05 | $231.40 | $231.40 | 100 |
| 12:22 PM | $231.35 | Up $0.03 | $231.49 | $231.31 | 1,000 |
| 12:21 PM | $231.32 | Down $ -0.22 | $231.43 | $231.32 | 500 |
| 12:20 PM | $231.54 | Down $ -0.32 | $231.66 | $231.54 | 600 |
| 12:18 PM | $231.86 | Down $ -0.10 | $231.99 | $231.84 | 300 |
| 12:18 PM | $231.86 | Up $0.00 | $231.99 | $231.84 | 0 |
| 12:17 PM | $231.96 | Up $0.09 | $231.96 | $231.93 | 200 |
| 12:16 PM | $231.87 | Up $0.18 | $231.87 | $231.67 | 300 |
| 12:15 PM | $231.69 | Up $0.24 | $231.69 | $231.51 | 700 |
| 12:14 PM | $231.45 | Down $ -0.58 | $231.70 | $231.45 | 200 |
| 12:11 PM | $232.03 | Down $ -0.15 | $232.41 | $232.03 | 400 |
| 12:11 PM | $232.03 | Up $0.00 | $232.41 | $232.03 | 0 |
| 12:11 PM | $232.03 | Up $0.00 | $232.41 | $232.03 | 0 |
| 12:09 PM | $232.18 | Down $ -0.05 | $232.18 | $232.18 | 100 |
| 12:09 PM | $232.18 | Up $0.00 | $232.18 | $232.18 | 0 |
| 12:08 PM | $232.23 | Down $ -0.05 | $232.23 | $232.23 | 100 |
| 12:07 PM | $232.28 | Up $0.18 | $232.28 | $232.11 | 900 |
| 12:06 PM | $232.10 | Down $ -0.39 | $232.30 | $232.10 | 200 |
| 12:05 PM | $232.49 | Down $ -0.01 | $232.64 | $232.49 | 500 |
| 12:04 PM | $232.50 | Down $ -0.13 | $232.57 | $232.50 | 200 |
| 12:03 PM | $232.63 | Down $ -0.35 | $232.73 | $232.63 | 200 |
| 12:02 PM | $232.98 | Up $0.20 | $232.98 | $232.78 | 400 |
| 12:01 PM | $232.78 | Down $ -0.05 | $232.78 | $232.78 | 100 |
| 12:00 PM | $232.83 | Down $ -0.24 | $232.94 | $232.83 | 600 |
| 11:59 AM | $233.07 | Up $0.17 | $233.07 | $233.05 | 200 |
| 11:58 AM | $232.90 | Down $ -0.07 | $233.10 | $232.90 | 400 |
| 11:57 AM | $232.97 | Up $0.19 | $233.00 | $232.94 | 300 |
| 11:56 AM | $232.78 | Down $ -0.06 | $232.80 | $232.78 | 200 |
| 11:55 AM | $232.84 | Down $ -0.14 | $232.84 | $232.84 | 100 |
| 11:53 AM | $232.98 | Up $0.08 | $233.20 | $232.98 | 1,200 |
| 11:53 AM | $232.98 | Up $0.00 | $233.20 | $232.98 | 0 |
| 11:52 AM | $232.90 | Up $0.26 | $232.90 | $232.69 | 600 |
| 11:51 AM | $232.64 | Down $ -0.28 | $232.72 | $232.61 | 700 |
| 11:50 AM | $232.92 | Down $ -0.35 | $232.98 | $232.85 | 500 |
| 11:48 AM | $233.27 | Down $ -0.23 | $233.40 | $233.27 | 400 |
| 11:48 AM | $233.27 | Up $0.00 | $233.40 | $233.27 | 0 |
| 11:47 AM | $233.50 | Up $0.02 | $233.50 | $233.50 | 100 |
| 11:45 AM | $233.48 | Up $0.11 | $233.48 | $233.43 | 300 |
| 11:45 AM | $233.48 | Up $0.00 | $233.48 | $233.43 | 0 |
| 11:44 AM | $233.37 | Down $ -0.27 | $233.52 | $233.37 | 400 |
| 11:43 AM | $233.64 | Down $ -0.11 | $233.64 | $233.64 | 300 |
| 11:42 AM | $233.75 | Down $ -0.35 | $233.80 | $233.75 | 200 |
| 11:40 AM | $234.10 | Up $0.07 | $234.17 | $234.10 | 300 |
| 11:40 AM | $234.10 | Up $0.00 | $234.17 | $234.10 | 0 |
| 11:39 AM | $234.03 | Up $0.09 | $234.03 | $233.91 | 600 |
| 11:38 AM | $233.94 | Up $0.15 | $233.94 | $233.92 | 400 |
| 11:36 AM | $233.79 | Up $0.10 | $233.80 | $233.77 | 600 |
| 11:36 AM | $233.79 | Up $0.00 | $233.80 | $233.77 | 0 |
| 11:35 AM | $233.69 | Down $ -0.09 | $233.69 | $233.65 | 400 |
| 11:33 AM | $233.78 | Down $ -0.23 | $233.95 | $233.78 | 200 |
| 11:33 AM | $233.78 | Up $0.00 | $233.95 | $233.78 | 0 |
| 11:32 AM | $234.01 | Down $ -0.15 | $234.07 | $234.01 | 200 |
| 11:30 AM | $234.16 | Up $0.09 | $234.16 | $233.93 | 900 |
| 11:30 AM | $234.16 | Up $0.00 | $234.16 | $233.93 | 0 |
| 11:29 AM | $234.07 | Up $0.14 | $234.08 | $234.03 | 1,000 |
| 11:28 AM | $233.93 | Down $ -0.34 | $233.95 | $233.93 | 300 |
| 11:26 AM | $234.27 | Down $ -0.22 | $234.43 | $234.27 | 200 |
| 11:26 AM | $234.27 | Up $0.00 | $234.43 | $234.27 | 0 |
| 11:25 AM | $234.49 | Down $ -0.42 | $234.65 | $234.49 | 600 |
| 11:24 AM | $234.91 | Down $ -0.04 | $234.91 | $234.74 | 1,500 |
| 11:21 AM | $234.95 | Down $ -0.16 | $234.99 | $234.85 | 800 |
| 11:21 AM | $234.95 | Up $0.00 | $234.99 | $234.85 | 0 |
| 11:21 AM | $234.95 | Up $0.00 | $234.99 | $234.85 | 0 |
| 11:20 AM | $235.11 | Up $0.32 | $235.12 | $234.77 | 1,000 |
| 11:19 AM | $234.79 | Up $0.18 | $234.87 | $234.79 | 300 |
| 11:18 AM | $234.61 | Up $0.14 | $234.64 | $234.44 | 600 |
| 11:17 AM | $234.47 | Up $0.27 | $234.47 | $234.30 | 800 |
| 11:16 AM | $234.20 | Up $0.30 | $234.20 | $234.02 | 800 |
| 11:14 AM | $233.90 | Up $0.09 | $234.00 | $233.90 | 300 |
| 11:14 AM | $233.90 | Up $0.00 | $234.00 | $233.90 | 0 |
| 11:12 AM | $233.82 | Up $0.13 | $233.83 | $233.81 | 300 |
| 11:12 AM | $233.82 | Up $0.00 | $233.83 | $233.81 | 0 |
| 11:10 AM | $233.68 | Down $ -0.11 | $233.89 | $233.68 | 1,100 |
| 11:10 AM | $233.68 | Up $0.00 | $233.89 | $233.68 | 0 |
| 11:09 AM | $233.79 | Up $0.11 | $233.80 | $233.66 | 1,300 |
| 11:08 AM | $233.68 | Up $0.13 | $233.68 | $233.53 | 300 |
| 11:07 AM | $233.55 | Up $0.26 | $233.55 | $233.55 | 100 |
| 11:06 AM | $233.29 | Up $0.07 | $233.40 | $233.23 | 700 |
| 11:04 AM | $233.22 | Up $0.01 | $233.22 | $233.20 | 300 |
| 11:04 AM | $233.22 | Up $0.00 | $233.22 | $233.20 | 0 |
| 11:03 AM | $233.21 | Down $ -0.03 | $233.21 | $233.21 | 100 |
| 11:02 AM | $233.24 | Down $ -0.34 | $233.24 | $233.24 | 100 |
| 11:01 AM | $233.58 | Down $ -0.01 | $233.58 | $233.42 | 200 |
| 11:00 AM | $233.59 | Down $ -0.32 | $233.91 | $233.59 | 300 |
| 10:59 AM | $233.92 | Up $0.31 | $233.92 | $233.92 | 100 |
| 10:58 AM | $233.60 | Down $ -0.14 | $233.60 | $233.60 | 200 |
| 10:57 AM | $233.74 | Down $ -0.23 | $233.91 | $233.72 | 600 |
| 10:56 AM | $233.97 | Up $0.14 | $233.97 | $233.90 | 300 |
| 10:55 AM | $233.83 | Up $0.30 | $233.83 | $233.58 | 800 |
| 10:54 AM | $233.53 | Down $ -0.29 | $233.79 | $233.53 | 2,500 |
| 10:53 AM | $233.82 | Up $0.01 | $233.83 | $233.82 | 300 |
| 10:52 AM | $233.81 | Down $ -0.19 | $233.82 | $233.81 | 200 |
| 10:51 AM | $234.00 | Up $0.05 | $234.00 | $234.00 | 100 |
| 10:50 AM | $233.95 | Down $ -0.33 | $234.00 | $233.95 | 600 |
| 10:49 AM | $234.28 | Up $0.28 | $234.28 | $234.28 | 100 |
| 10:45 AM | $234.00 | Down $ -0.17 | $234.37 | $234.00 | 800 |
| 10:45 AM | $234.00 | Up $0.00 | $234.37 | $234.00 | 0 |
| 10:45 AM | $234.00 | Up $0.00 | $234.37 | $234.00 | 0 |
| 10:45 AM | $234.00 | Up $0.00 | $234.37 | $234.00 | 0 |
| 10:44 AM | $234.17 | Up $0.36 | $234.24 | $233.85 | 1,500 |
| 10:42 AM | $233.81 | Up $0.04 | $233.81 | $233.65 | 200 |
| 10:42 AM | $233.81 | Up $0.00 | $233.81 | $233.65 | 0 |
| 10:41 AM | $233.77 | Up $0.57 | $233.77 | $233.67 | 300 |
| 10:38 AM | $233.20 | Down $ -0.39 | $233.45 | $233.20 | 700 |
| 10:38 AM | $233.20 | Up $0.00 | $233.45 | $233.20 | 0 |
| 10:38 AM | $233.20 | Up $0.00 | $233.45 | $233.20 | 0 |
| 10:37 AM | $233.59 | Up $0.32 | $233.59 | $233.49 | 200 |
| 10:36 AM | $233.27 | Up $0.24 | $233.30 | $233.13 | 900 |
| 10:35 AM | $233.03 | Down $ -0.23 | $233.10 | $233.03 | 200 |
| 10:34 AM | $233.26 | Up $0.07 | $233.33 | $233.25 | 800 |
| 10:33 AM | $233.19 | Down $ -0.20 | $233.19 | $233.19 | 100 |
| 10:32 AM | $233.39 | Down $ -0.39 | $233.52 | $233.39 | 300 |
| 10:31 AM | $233.78 | Down $ -0.08 | $233.78 | $233.77 | 400 |
| 10:30 AM | $233.86 | Up $0.09 | $233.97 | $233.75 | 700 |
| 10:28 AM | $233.77 | Down $ -0.15 | $233.95 | $233.77 | 900 |
| 10:28 AM | $233.77 | Up $0.00 | $233.95 | $233.77 | 0 |
| 10:27 AM | $233.92 | Up $0.08 | $233.92 | $233.92 | 100 |
| 10:26 AM | $233.84 | Up $0.21 | $233.86 | $233.78 | 300 |
| 10:25 AM | $233.63 | Up $0.23 | $233.63 | $233.63 | 100 |
| 10:24 AM | $233.40 | Down $ -0.04 | $233.40 | $233.40 | 100 |
| 10:23 AM | $233.44 | Down $ -0.01 | $233.44 | $233.44 | 100 |
| 10:22 AM | $233.45 | Down $ -0.16 | $233.49 | $233.45 | 300 |
| 10:21 AM | $233.61 | Down $ -0.30 | $233.84 | $233.61 | 600 |
| 10:19 AM | $233.91 | Up $0.10 | $233.91 | $233.90 | 200 |
| 10:19 AM | $233.91 | Up $0.00 | $233.91 | $233.90 | 0 |
| 10:18 AM | $233.81 | Down $ -0.05 | $233.84 | $233.69 | 600 |
| 10:16 AM | $233.86 | Down $ -0.14 | $233.86 | $233.86 | 200 |
| 10:16 AM | $233.86 | Up $0.00 | $233.86 | $233.86 | 0 |
| 10:15 AM | $234.00 | Down $ -0.02 | $234.12 | $233.99 | 500 |
| 10:14 AM | $234.02 | Up $0.07 | $234.02 | $234.02 | 200 |
| 10:13 AM | $233.95 | Up $0.17 | $234.26 | $233.95 | 500 |
| 10:12 AM | $233.78 | Up $0.16 | $233.78 | $233.66 | 700 |
| 10:11 AM | $233.62 | Up $0.42 | $233.75 | $233.37 | 1,200 |
| 10:10 AM | $233.20 | Up $0.19 | $233.20 | $232.94 | 1,400 |
| 10:09 AM | $233.01 | Down $ -0.34 | $233.01 | $233.01 | 100 |
| 10:06 AM | $233.35 | Up $0.02 | $233.35 | $233.35 | 100 |
| 10:06 AM | $233.35 | Up $0.00 | $233.35 | $233.35 | 0 |
| 10:06 AM | $233.35 | Up $0.00 | $233.35 | $233.35 | 0 |
| 10:05 AM | $233.33 | Up $0.15 | $233.33 | $233.20 | 400 |
| 10:04 AM | $233.18 | Up $0.10 | $233.18 | $233.05 | 400 |
| 10:03 AM | $233.08 | Down $ -0.11 | $233.19 | $233.08 | 300 |
| 10:02 AM | $233.19 | Up $0.04 | $233.19 | $233.18 | 200 |
| 10:01 AM | $233.15 | Up $0.15 | $233.15 | $233.15 | 200 |
| 10:00 AM | $233.00 | Down $ -0.30 | $233.31 | $233.00 | 800 |
| 09:59 AM | $233.30 | Down $ -0.69 | $233.66 | $233.30 | 600 |
| 09:57 AM | $234.00 | Up $0.02 | $234.00 | $233.87 | 400 |
| 09:57 AM | $234.00 | Up $0.00 | $234.00 | $233.87 | 0 |
| 09:55 AM | $233.98 | Up $0.33 | $233.98 | $233.44 | 700 |
| 09:55 AM | $233.98 | Up $0.00 | $233.98 | $233.44 | 0 |
| 09:54 AM | $233.65 | Down $ -0.09 | $233.65 | $233.65 | 100 |
| 09:53 AM | $233.74 | Down $ -0.23 | $233.74 | $233.74 | 100 |
| 09:52 AM | $233.97 | Up $0.07 | $233.97 | $233.97 | 100 |
| 09:51 AM | $233.90 | Up $0.03 | $233.90 | $233.90 | 100 |
| 09:50 AM | $233.87 | Down $ -0.38 | $234.02 | $233.87 | 500 |
| 09:48 AM | $234.25 | Up $0.61 | $234.25 | $233.61 | 700 |
| 09:48 AM | $234.25 | Up $0.00 | $234.25 | $233.61 | 0 |
| 09:47 AM | $233.64 | Up $0.45 | $233.64 | $233.35 | 500 |
| 09:46 AM | $233.19 | Down $ -0.42 | $233.73 | $233.19 | 700 |
| 09:45 AM | $233.61 | Down $ -0.45 | $233.61 | $233.61 | 200 |
| 09:44 AM | $234.06 | Up $0.05 | $234.06 | $233.91 | 200 |
| 09:43 AM | $234.01 | Up $0.06 | $234.01 | $234.01 | 200 |
| 09:42 AM | $233.95 | Down $ -0.55 | $234.40 | $233.94 | 900 |
| 09:41 AM | $234.50 | Down $ -0.17 | $234.66 | $234.43 | 700 |
| 09:40 AM | $234.67 | Up $0.85 | $234.67 | $234.35 | 700 |
| 09:39 AM | $233.82 | Down $ -0.17 | $234.10 | $233.82 | 400 |
| 09:38 AM | $233.99 | Down $ -0.11 | $234.00 | $233.75 | 700 |
| 09:37 AM | $234.10 | Up $0.32 | $234.25 | $234.06 | 600 |
| 09:36 AM | $233.78 | Down $ -0.19 | $234.02 | $233.78 | 200 |
| 09:35 AM | $233.97 | Up $0.21 | $234.23 | $233.97 | 600 |
| 09:34 AM | $233.76 | Down $ -0.17 | $233.76 | $233.75 | 400 |
| 09:33 AM | $233.93 | Down $ -0.05 | $234.12 | $233.93 | 900 |
| 09:32 AM | $233.98 | Up $0.94 | $234.22 | $233.48 | 1,000 |
| 09:31 AM | $233.04 | Down $ -1.02 | $233.66 | $233.02 | 700 |
| 09:30 AM | $234.06 | Down $ -1.67 | $235.40 | $233.67 | 9,100 |
| Previous close | $235.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $230.24 | $232.94 | $232.98 | $229.90 | 326,400 |
| 07/05/2025 | $235.73 | $235.59 | $236.15 | $233.83 | 223,100 |
| 06/05/2025 | $236.63 | $233.16 | $236.80 | $233.04 | 200,700 |
| 05/05/2025 | $232.04 | $231.24 | $232.40 | $230.76 | 120,700 |
| 02/05/2025 | $227.64 | $227.10 | $227.70 | $225.65 | 175,500 |
| 01/05/2025 | $229.27 | $231.04 | $231.28 | $229.07 | 150,300 |
| 30/04/2025 | $236.91 | $236.18 | $237.34 | $235.50 | 317,800 |
| 29/04/2025 | $233.56 | $234.37 | $234.80 | $232.99 | 156,500 |
| 28/04/2025 | $235.97 | $233.61 | $236.14 | $233.05 | 161,700 |
| 25/04/2025 | $235.71 | $235.66 | $236.46 | $234.78 | 143,400 |
| 24/04/2025 | $237.59 | $236.76 | $237.98 | $235.90 | 230,700 |
| 23/04/2025 | $236.24 | $236.61 | $237.55 | $235.82 | 240,100 |
| 22/04/2025 | $238.94 | $243.26 | $243.42 | $238.81 | 222,600 |
| 21/04/2025 | $239.73 | $239.91 | $239.96 | $236.38 | 150,700 |
| 17/04/2025 | $236.93 | $237.13 | $239.09 | $236.39 | 271,100 |
| 16/04/2025 | $239.45 | $238.25 | $239.67 | $236.97 | 230,200 |
| 15/04/2025 | $236.57 | $237.61 | $237.77 | $234.70 | 229,700 |
| 14/04/2025 | $234.40 | $232.97 | $235.48 | $232.56 | 281,900 |
| 11/04/2025 | $230.96 | $229.14 | $232.10 | $227.74 | 334,100 |
| 10/04/2025 | $219.95 | $217.36 | $222.79 | $216.86 | 559,900 |
| 09/04/2025 | $212.02 | $209.36 | $214.75 | $207.18 | 499,500 |
| 08/04/2025 | $204.18 | $209.46 | $210.16 | $202.63 | 523,100 |
| 07/04/2025 | $207.05 | $205.96 | $208.83 | $204.04 | 366,800 |
| 04/04/2025 | $206.13 | $209.89 | $212.93 | $205.96 | 437,600 |
| 03/04/2025 | $223.69 | $225.36 | $225.96 | $222.74 | 209,900 |
| 02/04/2025 | $224.89 | $223.74 | $224.97 | $223.05 | 248,500 |
| 01/04/2025 | $225.61 | $225.48 | $225.66 | $223.65 | 176,400 |
| 31/03/2025 | $226.33 | $224.30 | $227.05 | $223.68 | 282,200 |
| 28/03/2025 | $222.56 | $223.87 | $224.37 | $222.37 | 182,200 |
| 27/03/2025 | $224.94 | $223.64 | $225.03 | $222.33 | 194,800 |
Graphs are not available, please refer to the detailed table