Find a quote
FRANCO-NEVADA CORPORATION
226.61 Down -3.18 (-1.40 %)
Delayed : 2025/06/24 17:40:00
- Previous close $229.79
- Opening $224.65
- Today High $228.35
- Today Low $221.45
- Price Bid $223.92
- Price Ask $223.92
- 52 Weeks High $245.55
- 52 Weeks Low $156.31
- Size Bid 5
- Size Ask 5
- Volume 476,796
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $226.61 | Up $0.01 | $226.61 | $226.61 | 263,800 |
| 03:59 PM | $226.60 | Up $0.10 | $226.98 | $226.38 | 21,300 |
| 03:58 PM | $226.50 | Down $ -0.07 | $226.65 | $226.50 | 2,200 |
| 03:57 PM | $226.57 | Up $0.10 | $226.64 | $226.42 | 5,500 |
| 03:56 PM | $226.47 | Down $ -0.45 | $227.02 | $226.47 | 2,600 |
| 03:55 PM | $226.92 | Down $ -0.86 | $227.91 | $226.80 | 9,800 |
| 03:54 PM | $227.78 | Down $ -0.22 | $228.05 | $227.78 | 3,500 |
| 03:53 PM | $228.00 | Up $0.09 | $228.00 | $227.86 | 4,600 |
| 03:52 PM | $227.91 | Up $0.14 | $227.91 | $227.72 | 1,600 |
| 03:51 PM | $227.77 | Up $0.17 | $227.81 | $227.62 | 1,400 |
| 03:50 PM | $227.60 | Up $0.48 | $227.99 | $227.13 | 12,200 |
| 03:49 PM | $227.12 | Up $0.12 | $227.12 | $227.04 | 400 |
| 03:48 PM | $227.00 | Down $ -0.27 | $227.17 | $227.00 | 1,500 |
| 03:47 PM | $227.27 | Up $0.01 | $227.27 | $227.27 | 100 |
| 03:46 PM | $227.26 | Up $0.04 | $227.26 | $227.25 | 300 |
| 03:45 PM | $227.22 | Up $0.09 | $227.31 | $227.20 | 1,100 |
| 03:44 PM | $227.13 | Down $ -0.08 | $227.25 | $227.13 | 600 |
| 03:42 PM | $227.21 | Down $ -0.21 | $227.33 | $227.21 | 700 |
| 03:42 PM | $227.21 | Up $0.00 | $227.33 | $227.21 | 0 |
| 03:40 PM | $227.42 | Up $0.01 | $227.42 | $227.35 | 1,300 |
| 03:40 PM | $227.42 | Up $0.00 | $227.42 | $227.35 | 0 |
| 03:39 PM | $227.41 | Up $0.00 | $227.41 | $227.35 | 800 |
| 03:38 PM | $227.41 | Down $ -0.11 | $227.52 | $227.41 | 200 |
| 03:37 PM | $227.52 | Up $0.24 | $227.52 | $227.34 | 600 |
| 03:36 PM | $227.29 | Up $0.06 | $227.29 | $227.25 | 400 |
| 03:35 PM | $227.23 | Down $ -0.02 | $227.30 | $227.23 | 400 |
| 03:34 PM | $227.25 | Down $ -0.04 | $227.25 | $227.25 | 100 |
| 03:32 PM | $227.29 | Up $0.11 | $227.29 | $227.27 | 300 |
| 03:32 PM | $227.29 | Up $0.00 | $227.29 | $227.27 | 0 |
| 03:31 PM | $227.18 | Down $ -0.09 | $227.28 | $227.18 | 300 |
| 03:30 PM | $227.27 | Up $0.31 | $227.27 | $227.02 | 3,300 |
| 03:28 PM | $226.96 | Down $ -0.04 | $226.96 | $226.96 | 200 |
| 03:28 PM | $226.96 | Up $0.00 | $226.96 | $226.96 | 0 |
| 03:27 PM | $227.00 | Down $ -0.07 | $227.04 | $227.00 | 1,400 |
| 03:26 PM | $227.07 | Up $0.07 | $227.07 | $227.00 | 400 |
| 03:25 PM | $227.00 | Down $ -0.05 | $227.13 | $227.00 | 1,100 |
| 03:22 PM | $227.05 | Up $0.03 | $227.05 | $227.05 | 100 |
| 03:22 PM | $227.05 | Up $0.00 | $227.05 | $227.05 | 0 |
| 03:22 PM | $227.05 | Up $0.00 | $227.05 | $227.05 | 0 |
| 03:21 PM | $227.02 | Up $0.01 | $227.02 | $227.02 | 100 |
| 03:18 PM | $227.01 | Up $0.04 | $227.01 | $226.98 | 200 |
| 03:18 PM | $227.01 | Up $0.00 | $227.01 | $226.98 | 0 |
| 03:18 PM | $227.01 | Up $0.00 | $227.01 | $226.98 | 0 |
| 03:17 PM | $226.97 | Up $0.07 | $226.97 | $226.83 | 300 |
| 03:14 PM | $226.90 | Down $ -0.03 | $226.90 | $226.90 | 100 |
| 03:14 PM | $226.90 | Up $0.00 | $226.90 | $226.90 | 0 |
| 03:14 PM | $226.90 | Up $0.00 | $226.90 | $226.90 | 0 |
| 03:13 PM | $226.93 | Up $0.07 | $226.93 | $226.84 | 400 |
| 03:12 PM | $226.86 | Down $ -0.14 | $226.93 | $226.86 | 1,200 |
| 03:11 PM | $227.00 | Up $0.00 | $227.00 | $227.00 | 100 |
| 03:10 PM | $227.00 | Down $ -0.01 | $227.00 | $227.00 | 100 |
| 03:07 PM | $227.01 | Down $ -0.03 | $227.01 | $227.01 | 100 |
| 03:07 PM | $227.01 | Up $0.00 | $227.01 | $227.01 | 0 |
| 03:07 PM | $227.01 | Up $0.00 | $227.01 | $227.01 | 0 |
| 03:04 PM | $227.04 | Up $0.00 | $227.04 | $227.00 | 600 |
| 03:04 PM | $227.04 | Up $0.00 | $227.04 | $227.00 | 0 |
| 03:04 PM | $227.04 | Up $0.00 | $227.04 | $227.00 | 0 |
| 03:03 PM | $227.04 | Down $ -0.02 | $227.04 | $226.97 | 600 |
| 03:02 PM | $227.06 | Up $0.02 | $227.06 | $227.00 | 300 |
| 03:01 PM | $227.04 | Up $0.16 | $227.04 | $227.04 | 100 |
| 03:00 PM | $226.88 | Up $0.10 | $226.89 | $226.88 | 200 |
| 02:59 PM | $226.78 | Up $0.01 | $226.79 | $226.78 | 300 |
| 02:57 PM | $226.77 | Up $0.02 | $226.77 | $226.72 | 300 |
| 02:57 PM | $226.77 | Up $0.00 | $226.77 | $226.72 | 0 |
| 02:55 PM | $226.75 | Down $ -0.14 | $226.77 | $226.75 | 400 |
| 02:55 PM | $226.75 | Up $0.00 | $226.77 | $226.75 | 0 |
| 02:53 PM | $226.89 | Up $0.08 | $226.95 | $226.88 | 400 |
| 02:53 PM | $226.89 | Up $0.00 | $226.95 | $226.88 | 0 |
| 02:50 PM | $226.81 | Down $ -0.14 | $226.90 | $226.81 | 200 |
| 02:50 PM | $226.81 | Up $0.00 | $226.90 | $226.81 | 0 |
| 02:50 PM | $226.81 | Up $0.00 | $226.90 | $226.81 | 0 |
| 02:47 PM | $226.95 | Down $ -0.22 | $227.15 | $226.95 | 400 |
| 02:47 PM | $226.95 | Up $0.00 | $227.15 | $226.95 | 0 |
| 02:47 PM | $226.95 | Up $0.00 | $227.15 | $226.95 | 0 |
| 02:42 PM | $227.17 | Up $0.10 | $227.17 | $227.14 | 400 |
| 02:42 PM | $227.17 | Up $0.00 | $227.17 | $227.14 | 0 |
| 02:42 PM | $227.17 | Up $0.00 | $227.17 | $227.14 | 0 |
| 02:42 PM | $227.17 | Up $0.00 | $227.17 | $227.14 | 0 |
| 02:42 PM | $227.17 | Up $0.00 | $227.17 | $227.14 | 0 |
| 02:41 PM | $227.07 | Up $0.10 | $227.07 | $227.07 | 100 |
| 02:38 PM | $226.97 | Down $ -0.05 | $226.97 | $226.97 | 100 |
| 02:38 PM | $226.97 | Up $0.00 | $226.97 | $226.97 | 0 |
| 02:38 PM | $226.97 | Up $0.00 | $226.97 | $226.97 | 0 |
| 02:37 PM | $227.02 | Down $ -0.13 | $227.15 | $227.02 | 500 |
| 02:36 PM | $227.15 | Down $ -0.06 | $227.18 | $227.15 | 400 |
| 02:34 PM | $227.21 | Down $ -0.07 | $227.34 | $227.20 | 800 |
| 02:34 PM | $227.21 | Up $0.00 | $227.34 | $227.20 | 0 |
| 02:33 PM | $227.28 | Up $0.16 | $227.28 | $227.05 | 600 |
| 02:32 PM | $227.12 | Down $ -0.22 | $227.15 | $227.12 | 400 |
| 02:28 PM | $227.34 | Up $0.16 | $227.34 | $227.34 | 100 |
| 02:28 PM | $227.34 | Up $0.00 | $227.34 | $227.34 | 0 |
| 02:28 PM | $227.34 | Up $0.00 | $227.34 | $227.34 | 0 |
| 02:28 PM | $227.34 | Up $0.00 | $227.34 | $227.34 | 0 |
| 02:23 PM | $227.18 | Down $ -0.02 | $227.34 | $227.18 | 300 |
| 02:23 PM | $227.18 | Up $0.00 | $227.34 | $227.18 | 0 |
| 02:23 PM | $227.18 | Up $0.00 | $227.34 | $227.18 | 0 |
| 02:23 PM | $227.18 | Up $0.00 | $227.34 | $227.18 | 0 |
| 02:23 PM | $227.18 | Up $0.00 | $227.34 | $227.18 | 0 |
| 02:22 PM | $227.20 | Down $ -0.04 | $227.20 | $227.20 | 200 |
| 02:21 PM | $227.24 | Down $ -0.30 | $227.67 | $227.24 | 1,000 |
| 02:19 PM | $227.54 | Down $ -0.03 | $227.54 | $227.54 | 100 |
| 02:19 PM | $227.54 | Up $0.00 | $227.54 | $227.54 | 0 |
| 02:17 PM | $227.57 | Up $0.02 | $227.57 | $227.56 | 4,400 |
| 02:17 PM | $227.57 | Up $0.00 | $227.57 | $227.56 | 0 |
| 02:16 PM | $227.55 | Up $0.05 | $227.55 | $227.55 | 100 |
| 02:15 PM | $227.50 | Down $ -0.05 | $227.50 | $227.43 | 200 |
| 02:12 PM | $227.55 | Down $ -0.05 | $227.58 | $227.55 | 500 |
| 02:12 PM | $227.55 | Up $0.00 | $227.58 | $227.55 | 0 |
| 02:12 PM | $227.55 | Up $0.00 | $227.58 | $227.55 | 0 |
| 02:10 PM | $227.60 | Up $0.00 | $227.60 | $227.60 | 100 |
| 02:10 PM | $227.60 | Up $0.00 | $227.60 | $227.60 | 0 |
| 02:09 PM | $227.60 | Down $ -0.12 | $227.61 | $227.60 | 200 |
| 02:08 PM | $227.72 | Up $0.16 | $227.72 | $227.72 | 200 |
| 02:07 PM | $227.56 | Down $ -0.16 | $227.69 | $227.56 | 300 |
| 02:05 PM | $227.72 | Up $0.04 | $227.72 | $227.72 | 100 |
| 02:05 PM | $227.72 | Up $0.00 | $227.72 | $227.72 | 0 |
| 02:03 PM | $227.68 | Down $ -0.19 | $227.93 | $227.68 | 700 |
| 02:03 PM | $227.68 | Up $0.00 | $227.93 | $227.68 | 0 |
| 02:02 PM | $227.87 | Down $ -0.16 | $227.87 | $227.87 | 100 |
| 02:01 PM | $228.03 | Up $0.20 | $228.03 | $228.03 | 100 |
| 02:00 PM | $227.83 | Down $ -0.10 | $227.83 | $227.83 | 100 |
| 01:59 PM | $227.93 | Down $ -0.08 | $227.95 | $227.93 | 600 |
| 01:58 PM | $228.01 | Up $0.00 | $228.01 | $228.01 | 100 |
| 01:57 PM | $228.01 | Down $ -0.01 | $228.02 | $228.01 | 300 |
| 01:54 PM | $228.02 | Down $ -0.13 | $228.04 | $228.02 | 200 |
| 01:54 PM | $228.02 | Up $0.00 | $228.04 | $228.02 | 0 |
| 01:54 PM | $228.02 | Up $0.00 | $228.04 | $228.02 | 0 |
| 01:53 PM | $228.15 | Up $0.06 | $228.15 | $228.15 | 100 |
| 01:52 PM | $228.09 | Down $ -0.08 | $228.10 | $228.09 | 300 |
| 01:51 PM | $228.17 | Down $ -0.11 | $228.29 | $228.17 | 600 |
| 01:50 PM | $228.28 | Down $ -0.06 | $228.28 | $228.27 | 200 |
| 01:45 PM | $228.33 | Up $0.13 | $228.33 | $228.30 | 300 |
| 01:45 PM | $228.33 | Up $0.00 | $228.33 | $228.30 | 0 |
| 01:45 PM | $228.33 | Up $0.00 | $228.33 | $228.30 | 0 |
| 01:45 PM | $228.33 | Up $0.00 | $228.33 | $228.30 | 0 |
| 01:45 PM | $228.33 | Up $0.00 | $228.33 | $228.30 | 0 |
| 01:44 PM | $228.20 | Down $ -0.08 | $228.21 | $228.20 | 300 |
| 01:41 PM | $228.28 | Up $0.01 | $228.35 | $228.24 | 500 |
| 01:41 PM | $228.28 | Up $0.00 | $228.35 | $228.24 | 0 |
| 01:41 PM | $228.28 | Up $0.00 | $228.35 | $228.24 | 0 |
| 01:37 PM | $228.27 | Up $0.06 | $228.27 | $228.27 | 200 |
| 01:37 PM | $228.27 | Up $0.00 | $228.27 | $228.27 | 0 |
| 01:37 PM | $228.27 | Up $0.00 | $228.27 | $228.27 | 0 |
| 01:37 PM | $228.27 | Up $0.00 | $228.27 | $228.27 | 0 |
| 01:36 PM | $228.21 | Up $0.12 | $228.21 | $228.19 | 200 |
| 01:34 PM | $228.09 | Down $ -0.01 | $228.09 | $228.09 | 100 |
| 01:34 PM | $228.09 | Up $0.00 | $228.09 | $228.09 | 0 |
| 01:33 PM | $228.10 | Up $0.00 | $228.10 | $228.10 | 100 |
| 01:32 PM | $228.10 | Up $0.04 | $228.16 | $228.09 | 300 |
| 01:31 PM | $228.06 | Up $0.03 | $228.06 | $228.06 | 100 |
| 01:30 PM | $228.03 | Down $ -0.11 | $228.14 | $227.99 | 500 |
| 01:29 PM | $228.14 | Up $0.09 | $228.14 | $228.14 | 100 |
| 01:28 PM | $228.05 | Down $ -0.13 | $228.06 | $228.05 | 300 |
| 01:27 PM | $228.18 | Up $0.00 | $228.18 | $228.18 | 100 |
| 01:26 PM | $228.18 | Up $0.14 | $228.18 | $228.01 | 500 |
| 01:25 PM | $228.04 | Up $0.02 | $228.04 | $228.04 | 100 |
| 01:24 PM | $228.02 | Up $0.05 | $228.07 | $228.02 | 300 |
| 01:23 PM | $227.97 | Down $ -0.01 | $228.01 | $227.97 | 500 |
| 01:22 PM | $227.98 | Down $ -0.02 | $227.98 | $227.95 | 200 |
| 01:21 PM | $228.00 | Down $ -0.03 | $228.12 | $227.97 | 900 |
| 01:20 PM | $228.03 | Up $0.03 | $228.11 | $228.00 | 300 |
| 01:19 PM | $228.00 | Up $0.00 | $228.06 | $228.00 | 200 |
| 01:17 PM | $228.00 | Down $ -0.06 | $228.00 | $228.00 | 100 |
| 01:17 PM | $228.00 | Up $0.00 | $228.00 | $228.00 | 0 |
| 01:15 PM | $228.07 | Down $ -0.01 | $228.07 | $228.07 | 100 |
| 01:15 PM | $228.07 | Up $0.00 | $228.07 | $228.07 | 0 |
| 01:12 PM | $228.08 | Up $0.08 | $228.08 | $228.06 | 200 |
| 01:12 PM | $228.08 | Up $0.00 | $228.08 | $228.06 | 0 |
| 01:12 PM | $228.08 | Up $0.00 | $228.08 | $228.06 | 0 |
| 01:10 PM | $227.99 | Down $ -0.02 | $228.14 | $227.99 | 400 |
| 01:10 PM | $227.99 | Up $0.00 | $228.14 | $227.99 | 0 |
| 01:09 PM | $228.02 | Up $0.00 | $228.02 | $228.02 | 100 |
| 01:07 PM | $228.02 | Up $0.02 | $228.02 | $228.02 | 100 |
| 01:07 PM | $228.02 | Up $0.00 | $228.02 | $228.02 | 0 |
| 01:06 PM | $227.99 | Up $0.04 | $227.99 | $227.99 | 100 |
| 01:04 PM | $227.95 | Down $ -0.05 | $227.95 | $227.95 | 100 |
| 01:04 PM | $227.95 | Up $0.00 | $227.95 | $227.95 | 0 |
| 01:03 PM | $228.00 | Down $0.00 | $228.03 | $227.82 | 600 |
| 01:02 PM | $228.00 | Up $0.00 | $228.06 | $228.00 | 200 |
| 01:01 PM | $228.00 | Up $0.03 | $228.04 | $228.00 | 200 |
| 12:59 PM | $227.97 | Down $ -0.03 | $228.00 | $227.97 | 500 |
| 12:59 PM | $227.97 | Up $0.00 | $228.00 | $227.97 | 0 |
| 12:56 PM | $228.00 | Up $0.16 | $228.00 | $228.00 | 100 |
| 12:56 PM | $228.00 | Up $0.00 | $228.00 | $228.00 | 0 |
| 12:56 PM | $228.00 | Up $0.00 | $228.00 | $228.00 | 0 |
| 12:55 PM | $227.84 | Down $ -0.21 | $227.96 | $227.84 | 300 |
| 12:53 PM | $228.05 | Up $0.08 | $228.05 | $228.00 | 200 |
| 12:53 PM | $228.05 | Up $0.00 | $228.05 | $228.00 | 0 |
| 12:51 PM | $227.97 | Up $0.00 | $228.07 | $227.97 | 200 |
| 12:51 PM | $227.97 | Up $0.00 | $228.07 | $227.97 | 0 |
| 12:50 PM | $227.97 | Down $ -0.01 | $227.97 | $227.97 | 100 |
| 12:49 PM | $227.98 | Up $0.16 | $228.07 | $227.96 | 1,300 |
| 12:48 PM | $227.82 | Down $ -0.15 | $227.82 | $227.82 | 100 |
| 12:47 PM | $227.97 | Down $ -0.08 | $227.98 | $227.97 | 200 |
| 12:46 PM | $228.05 | Down $ -0.07 | $228.13 | $227.99 | 1,400 |
| 12:45 PM | $228.12 | Up $0.00 | $228.12 | $228.12 | 100 |
| 12:44 PM | $228.12 | Up $0.11 | $228.12 | $228.12 | 100 |
| 12:43 PM | $228.01 | Down $ -0.19 | $228.26 | $228.01 | 500 |
| 12:42 PM | $228.20 | Up $0.26 | $228.20 | $228.09 | 300 |
| 12:41 PM | $227.93 | Up $0.01 | $228.02 | $227.93 | 400 |
| 12:38 PM | $227.92 | Up $0.04 | $227.92 | $227.92 | 100 |
| 12:38 PM | $227.92 | Up $0.00 | $227.92 | $227.92 | 0 |
| 12:38 PM | $227.92 | Up $0.00 | $227.92 | $227.92 | 0 |
| 12:37 PM | $227.88 | Down $ -0.20 | $228.09 | $227.88 | 900 |
| 12:36 PM | $228.08 | Up $0.10 | $228.08 | $228.02 | 300 |
| 12:35 PM | $227.98 | Up $0.05 | $227.98 | $227.94 | 200 |
| 12:34 PM | $227.93 | Down $ -0.05 | $228.07 | $227.93 | 600 |
| 12:33 PM | $227.98 | Down $ -0.03 | $227.98 | $227.98 | 100 |
| 12:32 PM | $228.01 | Up $0.09 | $228.01 | $227.96 | 200 |
| 12:30 PM | $227.91 | Up $0.03 | $227.91 | $227.91 | 100 |
| 12:30 PM | $227.91 | Up $0.00 | $227.91 | $227.91 | 0 |
| 12:26 PM | $227.88 | Up $0.09 | $227.88 | $227.88 | 200 |
| 12:26 PM | $227.88 | Up $0.00 | $227.88 | $227.88 | 0 |
| 12:26 PM | $227.88 | Up $0.00 | $227.88 | $227.88 | 0 |
| 12:26 PM | $227.88 | Up $0.00 | $227.88 | $227.88 | 0 |
| 12:23 PM | $227.79 | Down $ -0.17 | $227.91 | $227.79 | 800 |
| 12:23 PM | $227.79 | Up $0.00 | $227.91 | $227.79 | 0 |
| 12:23 PM | $227.79 | Up $0.00 | $227.91 | $227.79 | 0 |
| 12:22 PM | $227.96 | Up $0.07 | $228.01 | $227.88 | 800 |
| 12:21 PM | $227.89 | Up $0.18 | $227.89 | $227.70 | 1,000 |
| 12:20 PM | $227.71 | Down $ -0.10 | $227.81 | $227.71 | 2,600 |
| 12:19 PM | $227.81 | Up $0.15 | $227.81 | $227.69 | 300 |
| 12:17 PM | $227.66 | Up $0.07 | $227.66 | $227.51 | 1,300 |
| 12:17 PM | $227.66 | Up $0.00 | $227.66 | $227.51 | 0 |
| 12:14 PM | $227.59 | Up $0.00 | $227.59 | $227.58 | 900 |
| 12:14 PM | $227.59 | Up $0.00 | $227.59 | $227.58 | 0 |
| 12:14 PM | $227.59 | Up $0.00 | $227.59 | $227.58 | 0 |
| 12:13 PM | $227.59 | Up $0.23 | $227.59 | $227.35 | 600 |
| 12:12 PM | $227.36 | Down $ -0.06 | $227.36 | $227.36 | 200 |
| 12:11 PM | $227.42 | Up $0.05 | $227.42 | $227.42 | 100 |
| 12:10 PM | $227.37 | Up $0.03 | $227.37 | $227.37 | 100 |
| 12:08 PM | $227.34 | Down $ -0.14 | $227.39 | $227.34 | 200 |
| 12:08 PM | $227.34 | Up $0.00 | $227.39 | $227.34 | 0 |
| 12:07 PM | $227.48 | Up $0.20 | $227.48 | $227.48 | 100 |
| 12:06 PM | $227.28 | Up $0.13 | $227.28 | $227.16 | 200 |
| 12:05 PM | $227.15 | Up $0.24 | $227.15 | $226.97 | 600 |
| 12:04 PM | $226.92 | Up $0.30 | $226.92 | $226.65 | 1,200 |
| 12:00 PM | $226.61 | Down $ -0.08 | $226.73 | $226.61 | 1,000 |
| 12:00 PM | $226.61 | Up $0.00 | $226.73 | $226.61 | 0 |
| 12:00 PM | $226.61 | Up $0.00 | $226.73 | $226.61 | 0 |
| 12:00 PM | $226.61 | Up $0.00 | $226.73 | $226.61 | 0 |
| 11:59 AM | $226.69 | Down $ -0.11 | $226.71 | $226.69 | 300 |
| 11:58 AM | $226.80 | Down $ -0.16 | $226.89 | $226.76 | 500 |
| 11:57 AM | $226.96 | Up $0.04 | $226.96 | $226.96 | 100 |
| 11:56 AM | $226.92 | Down $ -0.04 | $226.92 | $226.92 | 300 |
| 11:53 AM | $226.96 | Down $ -0.17 | $226.97 | $226.96 | 300 |
| 11:53 AM | $226.96 | Up $0.00 | $226.97 | $226.96 | 0 |
| 11:53 AM | $226.96 | Up $0.00 | $226.97 | $226.96 | 0 |
| 11:52 AM | $227.13 | Down $ -0.22 | $227.21 | $226.96 | 2,400 |
| 11:51 AM | $227.35 | Down $ -0.15 | $227.35 | $227.35 | 100 |
| 11:50 AM | $227.50 | Up $0.16 | $227.50 | $227.50 | 100 |
| 11:45 AM | $227.34 | Up $0.31 | $227.34 | $227.20 | 500 |
| 11:45 AM | $227.34 | Up $0.00 | $227.34 | $227.20 | 0 |
| 11:45 AM | $227.34 | Up $0.00 | $227.34 | $227.20 | 0 |
| 11:45 AM | $227.34 | Up $0.00 | $227.34 | $227.20 | 0 |
| 11:45 AM | $227.34 | Up $0.00 | $227.34 | $227.20 | 0 |
| 11:43 AM | $227.03 | Down $ -0.10 | $227.22 | $227.03 | 300 |
| 11:43 AM | $227.03 | Up $0.00 | $227.22 | $227.03 | 0 |
| 11:42 AM | $227.13 | Up $0.33 | $227.24 | $227.08 | 900 |
| 11:39 AM | $226.80 | Up $0.00 | $226.80 | $226.80 | 100 |
| 11:39 AM | $226.80 | Up $0.00 | $226.80 | $226.80 | 0 |
| 11:39 AM | $226.80 | Up $0.00 | $226.80 | $226.80 | 0 |
| 11:38 AM | $226.80 | Up $0.01 | $226.80 | $226.67 | 200 |
| 11:37 AM | $226.79 | Up $0.03 | $226.88 | $226.77 | 300 |
| 11:36 AM | $226.76 | Up $0.12 | $226.76 | $226.64 | 300 |
| 11:35 AM | $226.64 | Up $0.00 | $226.64 | $226.64 | 100 |
| 11:34 AM | $226.64 | Down $ -0.16 | $226.64 | $226.63 | 1,400 |
| 11:33 AM | $226.80 | Up $0.20 | $226.80 | $226.69 | 500 |
| 11:32 AM | $226.60 | Up $0.05 | $226.71 | $226.53 | 400 |
| 11:31 AM | $226.55 | Up $0.02 | $226.55 | $226.51 | 200 |
| 11:29 AM | $226.53 | Down $ -0.04 | $226.54 | $226.53 | 400 |
| 11:29 AM | $226.53 | Up $0.00 | $226.54 | $226.53 | 0 |
| 11:28 AM | $226.57 | Up $0.00 | $226.81 | $226.50 | 400 |
| 11:27 AM | $226.57 | Up $0.08 | $226.57 | $226.40 | 400 |
| 11:26 AM | $226.49 | Up $0.16 | $226.49 | $226.20 | 300 |
| 11:24 AM | $226.33 | Up $0.08 | $226.33 | $226.33 | 100 |
| 11:24 AM | $226.33 | Up $0.00 | $226.33 | $226.33 | 0 |
| 11:23 AM | $226.25 | Down $ -0.16 | $226.26 | $226.14 | 900 |
| 11:22 AM | $226.41 | Up $0.11 | $226.41 | $226.26 | 200 |
| 11:20 AM | $226.30 | Up $0.15 | $226.41 | $226.24 | 400 |
| 11:20 AM | $226.30 | Up $0.00 | $226.41 | $226.24 | 0 |
| 11:19 AM | $226.15 | Down $ -0.04 | $226.15 | $226.06 | 700 |
| 11:17 AM | $226.20 | Up $0.06 | $226.20 | $226.20 | 100 |
| 11:17 AM | $226.20 | Up $0.00 | $226.20 | $226.20 | 0 |
| 11:16 AM | $226.14 | Down $ -0.14 | $226.17 | $226.14 | 500 |
| 11:15 AM | $226.28 | Down $ -0.03 | $226.39 | $226.28 | 300 |
| 11:13 AM | $226.30 | Up $0.06 | $226.30 | $226.29 | 200 |
| 11:13 AM | $226.30 | Up $0.00 | $226.30 | $226.29 | 0 |
| 11:12 AM | $226.24 | Up $0.12 | $226.24 | $226.24 | 100 |
| 11:11 AM | $226.12 | Down $ -0.12 | $226.22 | $226.12 | 300 |
| 11:10 AM | $226.24 | Up $0.07 | $226.24 | $226.20 | 200 |
| 11:09 AM | $226.17 | Up $0.05 | $226.17 | $226.17 | 100 |
| 11:08 AM | $226.12 | Down $ -0.08 | $226.13 | $226.12 | 200 |
| 11:07 AM | $226.20 | Down $ -0.04 | $226.39 | $226.20 | 1,300 |
| 11:06 AM | $226.24 | Down $ -0.11 | $226.24 | $226.22 | 200 |
| 11:05 AM | $226.35 | Up $0.36 | $226.35 | $226.21 | 300 |
| 11:04 AM | $225.99 | Up $0.04 | $226.16 | $225.99 | 300 |
| 11:03 AM | $225.95 | Down $ -0.39 | $226.21 | $225.94 | 1,300 |
| 11:02 AM | $226.34 | Up $0.13 | $226.34 | $226.23 | 300 |
| 11:01 AM | $226.21 | Up $0.04 | $226.21 | $226.21 | 100 |
| 11:00 AM | $226.17 | Up $0.34 | $226.19 | $226.14 | 600 |
| 10:57 AM | $225.83 | Down $ -0.28 | $226.00 | $225.77 | 1,900 |
| 10:57 AM | $225.83 | Up $0.00 | $226.00 | $225.77 | 0 |
| 10:57 AM | $225.83 | Up $0.00 | $226.00 | $225.77 | 0 |
| 10:56 AM | $226.11 | Down $ -0.12 | $226.12 | $226.11 | 400 |
| 10:55 AM | $226.23 | Up $0.08 | $226.23 | $226.23 | 100 |
| 10:52 AM | $226.15 | Down $ -0.03 | $226.15 | $226.15 | 100 |
| 10:52 AM | $226.15 | Up $0.00 | $226.15 | $226.15 | 0 |
| 10:52 AM | $226.15 | Up $0.00 | $226.15 | $226.15 | 0 |
| 10:49 AM | $226.18 | Up $0.33 | $226.18 | $225.96 | 500 |
| 10:49 AM | $226.18 | Up $0.00 | $226.18 | $225.96 | 0 |
| 10:49 AM | $226.18 | Up $0.00 | $226.18 | $225.96 | 0 |
| 10:47 AM | $225.85 | Down $ -0.19 | $225.85 | $225.85 | 600 |
| 10:47 AM | $225.85 | Up $0.00 | $225.85 | $225.85 | 0 |
| 10:46 AM | $226.04 | Up $0.23 | $226.04 | $225.75 | 1,200 |
| 10:43 AM | $225.81 | Up $0.15 | $225.81 | $225.69 | 200 |
| 10:43 AM | $225.81 | Up $0.00 | $225.81 | $225.69 | 0 |
| 10:43 AM | $225.81 | Up $0.00 | $225.81 | $225.69 | 0 |
| 10:42 AM | $225.66 | Up $0.05 | $225.80 | $225.62 | 500 |
| 10:39 AM | $225.61 | Down $ -0.03 | $225.61 | $225.61 | 100 |
| 10:39 AM | $225.61 | Up $0.00 | $225.61 | $225.61 | 0 |
| 10:39 AM | $225.61 | Up $0.00 | $225.61 | $225.61 | 0 |
| 10:38 AM | $225.64 | Down $ -0.29 | $225.80 | $225.64 | 400 |
| 10:37 AM | $225.93 | Up $0.22 | $225.93 | $225.82 | 300 |
| 10:36 AM | $225.71 | Down $ -0.08 | $225.86 | $225.71 | 500 |
| 10:35 AM | $225.79 | Down $ -0.13 | $225.81 | $225.79 | 300 |
| 10:34 AM | $225.92 | Up $0.08 | $225.92 | $225.86 | 200 |
| 10:33 AM | $225.84 | Down $ -0.08 | $225.98 | $225.84 | 500 |
| 10:31 AM | $225.92 | Up $0.19 | $225.92 | $225.86 | 200 |
| 10:31 AM | $225.92 | Up $0.00 | $225.92 | $225.86 | 0 |
| 10:30 AM | $225.73 | Up $0.27 | $225.80 | $225.58 | 500 |
| 10:29 AM | $225.46 | Down $ -0.01 | $225.70 | $225.46 | 900 |
| 10:28 AM | $225.48 | Up $0.07 | $225.48 | $225.48 | 100 |
| 10:27 AM | $225.40 | Up $0.05 | $225.40 | $225.35 | 200 |
| 10:26 AM | $225.35 | Up $0.11 | $225.40 | $225.13 | 700 |
| 10:25 AM | $225.24 | Up $0.15 | $225.25 | $225.24 | 600 |
| 10:22 AM | $225.09 | Up $0.15 | $225.19 | $225.07 | 900 |
| 10:22 AM | $225.09 | Up $0.00 | $225.19 | $225.07 | 0 |
| 10:22 AM | $225.09 | Up $0.00 | $225.19 | $225.07 | 0 |
| 10:21 AM | $224.94 | Down $ -0.11 | $225.00 | $224.78 | 2,800 |
| 10:20 AM | $225.05 | Up $0.09 | $225.26 | $224.92 | 2,600 |
| 10:19 AM | $224.96 | Down $ -0.32 | $225.28 | $224.96 | 1,300 |
| 10:18 AM | $225.28 | Up $0.13 | $225.29 | $225.22 | 900 |
| 10:17 AM | $225.15 | Up $0.16 | $225.15 | $225.14 | 500 |
| 10:15 AM | $224.99 | Up $0.01 | $224.99 | $224.99 | 100 |
| 10:15 AM | $224.99 | Up $0.00 | $224.99 | $224.99 | 0 |
| 10:13 AM | $224.98 | Down $ -0.01 | $224.98 | $224.98 | 100 |
| 10:13 AM | $224.98 | Up $0.00 | $224.98 | $224.98 | 0 |
| 10:12 AM | $224.99 | Up $0.32 | $224.99 | $224.83 | 400 |
| 10:11 AM | $224.67 | Down $ -0.18 | $224.69 | $224.67 | 300 |
| 10:10 AM | $224.85 | Down $ -0.16 | $225.18 | $224.85 | 400 |
| 10:09 AM | $225.01 | Up $0.18 | $225.01 | $225.00 | 300 |
| 10:08 AM | $224.83 | Up $0.62 | $224.83 | $224.53 | 700 |
| 10:07 AM | $224.21 | Down $ -0.19 | $224.26 | $224.21 | 200 |
| 10:05 AM | $224.40 | Up $0.09 | $224.40 | $224.39 | 200 |
| 10:05 AM | $224.40 | Up $0.00 | $224.40 | $224.39 | 0 |
| 10:03 AM | $224.31 | Up $0.34 | $224.31 | $224.31 | 100 |
| 10:03 AM | $224.31 | Up $0.00 | $224.31 | $224.31 | 0 |
| 10:02 AM | $223.97 | Down $ -0.45 | $224.50 | $223.97 | 800 |
| 10:00 AM | $224.42 | Up $0.34 | $224.42 | $224.30 | 200 |
| 10:00 AM | $224.42 | Up $0.00 | $224.42 | $224.30 | 0 |
| 09:59 AM | $224.08 | Up $0.24 | $224.08 | $223.84 | 500 |
| 09:58 AM | $223.84 | Down $ -0.28 | $224.30 | $223.84 | 500 |
| 09:56 AM | $224.12 | Up $0.15 | $224.12 | $224.12 | 200 |
| 09:56 AM | $224.12 | Up $0.00 | $224.12 | $224.12 | 0 |
| 09:55 AM | $223.97 | Down $ -0.17 | $224.13 | $223.97 | 200 |
| 09:54 AM | $224.14 | Up $0.44 | $224.14 | $223.92 | 300 |
| 09:53 AM | $223.70 | Down $ -0.33 | $223.87 | $223.70 | 200 |
| 09:52 AM | $224.03 | Up $0.28 | $224.03 | $224.03 | 200 |
| 09:51 AM | $223.75 | Up $0.23 | $223.75 | $223.59 | 300 |
| 09:50 AM | $223.52 | Up $0.08 | $223.78 | $223.52 | 400 |
| 09:49 AM | $223.44 | Up $0.04 | $223.44 | $223.23 | 200 |
| 09:47 AM | $223.40 | Down $ -0.02 | $223.59 | $223.40 | 300 |
| 09:47 AM | $223.40 | Up $0.00 | $223.59 | $223.40 | 0 |
| 09:46 AM | $223.42 | Up $0.76 | $223.42 | $223.01 | 600 |
| 09:45 AM | $222.66 | Up $0.82 | $222.66 | $222.00 | 1,900 |
| 09:44 AM | $221.84 | Up $0.12 | $222.03 | $221.84 | 1,500 |
| 09:43 AM | $221.72 | Up $0.18 | $221.72 | $221.45 | 2,100 |
| 09:42 AM | $221.54 | Down $ -0.07 | $221.85 | $221.54 | 400 |
| 09:41 AM | $221.61 | Down $ -0.59 | $222.05 | $221.61 | 3,700 |
| 09:40 AM | $222.20 | Down $ -0.21 | $222.44 | $222.20 | 800 |
| 09:39 AM | $222.41 | Up $0.23 | $222.48 | $221.85 | 2,000 |
| 09:38 AM | $222.18 | Up $0.21 | $222.22 | $222.00 | 1,500 |
| 09:37 AM | $221.97 | Down $ -1.07 | $222.78 | $221.97 | 3,100 |
| 09:36 AM | $223.04 | Down $ -0.81 | $223.77 | $223.04 | 1,100 |
| 09:35 AM | $223.85 | Up $0.20 | $224.02 | $223.54 | 2,600 |
| 09:34 AM | $223.65 | Down $ -0.36 | $223.98 | $223.00 | 2,800 |
| 09:33 AM | $224.01 | Up $0.91 | $224.01 | $223.48 | 500 |
| 09:32 AM | $223.10 | Up $0.10 | $223.10 | $223.10 | 700 |
| 09:31 AM | $223.00 | Down $ -0.97 | $223.45 | $223.00 | 300 |
| 09:30 AM | $223.97 | Down $ -5.82 | $224.65 | $223.97 | 2,400 |
| Previous close | $229.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/06/2025 | $226.61 | $226.77 | $228.35 | $226.38 | 356,200 |
| 23/06/2025 | $229.79 | $233.10 | $233.18 | $229.75 | 83,800 |
| 20/06/2025 | $228.17 | $230.03 | $230.09 | $227.76 | 498,000 |
| 19/06/2025 | $230.23 | $231.01 | $231.01 | $229.95 | 37,500 |
| 18/06/2025 | $230.43 | $230.50 | $231.41 | $229.95 | 88,100 |
| 17/06/2025 | $230.58 | $230.79 | $231.02 | $229.66 | 133,300 |
| 16/06/2025 | $233.28 | $232.80 | $233.85 | $231.37 | 218,200 |
| 13/06/2025 | $233.33 | $232.31 | $233.72 | $231.82 | 323,200 |
| 12/06/2025 | $228.13 | $227.64 | $228.35 | $226.86 | 270,700 |
| 11/06/2025 | $225.50 | $225.78 | $225.84 | $224.35 | 300,900 |
| 10/06/2025 | $225.08 | $224.85 | $226.05 | $223.51 | 244,700 |
| 09/06/2025 | $228.63 | $228.97 | $229.49 | $228.21 | 163,200 |
| 06/06/2025 | $228.99 | $229.36 | $230.10 | $228.12 | 225,500 |
| 05/06/2025 | $235.75 | $237.81 | $238.70 | $235.60 | 140,700 |
| 04/06/2025 | $242.61 | $242.11 | $243.23 | $241.71 | 83,000 |
| 03/06/2025 | $242.04 | $242.12 | $242.56 | $241.13 | 139,900 |
| 02/06/2025 | $244.17 | $242.40 | $244.48 | $242.18 | 180,800 |
| 30/05/2025 | $231.17 | $231.87 | $232.50 | $230.30 | 818,400 |
| 29/05/2025 | $232.51 | $232.93 | $233.82 | $232.23 | 121,700 |
| 28/05/2025 | $233.14 | $230.90 | $233.21 | $230.90 | 132,800 |
| 27/05/2025 | $232.40 | $230.58 | $232.66 | $230.44 | 169,600 |
| 26/05/2025 | $232.61 | $232.11 | $233.29 | $232.05 | 38,600 |
| 23/05/2025 | $230.37 | $230.95 | $231.32 | $230.06 | 147,100 |
| 22/05/2025 | $227.36 | $227.78 | $228.69 | $227.21 | 88,000 |
| 21/05/2025 | $229.66 | $228.49 | $230.34 | $228.01 | 140,400 |
| 20/05/2025 | $228.87 | $227.49 | $228.99 | $227.25 | 89,500 |
| 16/05/2025 | $222.68 | $220.39 | $222.73 | $220.30 | 157,600 |
| 15/05/2025 | $222.04 | $220.95 | $222.29 | $220.55 | 160,100 |
| 14/05/2025 | $217.08 | $216.28 | $217.72 | $216.28 | 187,900 |
| 13/05/2025 | $220.07 | $219.74 | $220.22 | $217.36 | 173,500 |
Graphs are not available, please refer to the detailed table