Find a quote
FRANCO-NEVADA CORPORATION
310.03 Down -16.65 (-5.37 %)
Delayed : 2026/05/15 17:40:00
- Previous close $326.68
- Opening $317.76
- Today High $318.06
- Today Low $306.54
- Price Bid $302.22
- Price Ask $302.22
- 52 Weeks High $388.22
- 52 Weeks Low $210.19
- Size Bid 1
- Size Ask 1
- Volume 372,689
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $310.03 | Down $ -0.01 | $310.03 | $310.03 | 161,000 |
| 03:59 PM | $310.04 | Down $ -0.20 | $310.25 | $309.84 | 4,700 |
| 03:58 PM | $310.24 | Down $ -0.13 | $310.40 | $310.09 | 1,700 |
| 03:57 PM | $310.37 | Up $0.10 | $310.37 | $310.04 | 1,100 |
| 03:56 PM | $310.27 | Down $ -0.40 | $310.49 | $310.13 | 1,500 |
| 03:55 PM | $310.67 | Up $0.06 | $310.67 | $310.43 | 400 |
| 03:54 PM | $310.61 | Down $ -0.31 | $311.03 | $310.61 | 900 |
| 03:53 PM | $310.92 | Down $ -0.08 | $310.98 | $310.83 | 300 |
| 03:52 PM | $311.00 | Down $ -0.22 | $311.21 | $310.90 | 1,500 |
| 03:51 PM | $311.22 | Up $0.21 | $311.22 | $311.11 | 400 |
| 03:50 PM | $311.01 | Down $ -0.13 | $311.24 | $311.01 | 1,600 |
| 03:49 PM | $311.14 | Up $0.03 | $311.14 | $310.87 | 700 |
| 03:48 PM | $311.11 | Down $ -0.01 | $311.25 | $311.11 | 3,100 |
| 03:47 PM | $311.12 | Up $0.22 | $311.12 | $311.02 | 800 |
| 03:46 PM | $310.90 | Up $0.36 | $310.90 | $310.54 | 1,800 |
| 03:45 PM | $310.54 | Up $0.01 | $310.54 | $310.54 | 100 |
| 03:44 PM | $310.53 | Down $ -0.48 | $310.53 | $310.53 | 100 |
| 03:43 PM | $311.01 | Down $ -0.08 | $311.01 | $310.86 | 200 |
| 03:42 PM | $311.09 | Down $ -0.10 | $311.09 | $310.92 | 1,200 |
| 03:40 PM | $311.19 | Down $ -0.37 | $311.56 | $311.17 | 1,200 |
| 03:40 PM | $311.19 | Up $0.00 | $311.56 | $311.17 | 0 |
| 03:39 PM | $311.56 | Up $0.16 | $311.56 | $311.56 | 100 |
| 03:38 PM | $311.40 | Up $0.18 | $311.40 | $311.35 | 1,100 |
| 03:37 PM | $311.22 | Down $ -0.15 | $311.37 | $311.22 | 600 |
| 03:36 PM | $311.37 | Up $0.10 | $311.37 | $311.03 | 1,900 |
| 03:35 PM | $311.27 | Down $ -0.16 | $311.27 | $311.15 | 900 |
| 03:34 PM | $311.43 | Up $0.00 | $311.43 | $311.43 | 100 |
| 03:33 PM | $311.43 | Up $0.25 | $311.43 | $311.43 | 100 |
| 03:32 PM | $311.18 | Down $ -0.26 | $311.51 | $311.18 | 1,100 |
| 03:31 PM | $311.44 | Up $0.46 | $311.44 | $311.28 | 1,000 |
| 03:28 PM | $310.98 | Down $ -0.11 | $310.98 | $310.98 | 100 |
| 03:28 PM | $310.98 | Up $0.00 | $310.98 | $310.98 | 0 |
| 03:28 PM | $310.98 | Up $0.00 | $310.98 | $310.98 | 0 |
| 03:27 PM | $311.09 | Up $0.17 | $311.09 | $310.83 | 1,600 |
| 03:26 PM | $310.92 | Down $ -0.23 | $311.11 | $310.90 | 500 |
| 03:25 PM | $311.15 | Down $ -0.16 | $311.31 | $311.15 | 200 |
| 03:24 PM | $311.31 | Down $ -0.15 | $311.38 | $311.31 | 600 |
| 03:23 PM | $311.46 | Down $ -0.02 | $311.46 | $311.45 | 500 |
| 03:22 PM | $311.48 | Down $ -0.11 | $311.55 | $311.48 | 700 |
| 03:21 PM | $311.59 | Down $ -0.09 | $311.59 | $311.59 | 100 |
| 03:20 PM | $311.68 | Down $ -0.24 | $311.87 | $311.68 | 300 |
| 03:19 PM | $311.92 | Up $0.07 | $311.92 | $311.92 | 100 |
| 03:18 PM | $311.85 | Up $0.02 | $312.00 | $311.85 | 1,000 |
| 03:17 PM | $311.83 | Up $0.08 | $311.83 | $311.83 | 100 |
| 03:16 PM | $311.75 | Up $0.11 | $311.75 | $311.70 | 600 |
| 03:15 PM | $311.64 | Up $0.03 | $311.64 | $311.38 | 600 |
| 03:14 PM | $311.61 | Up $0.24 | $311.61 | $311.54 | 200 |
| 03:13 PM | $311.38 | Down $ -0.10 | $311.54 | $311.38 | 300 |
| 03:12 PM | $311.47 | Up $0.29 | $311.47 | $311.46 | 200 |
| 03:11 PM | $311.18 | Down $ -0.34 | $311.30 | $311.18 | 200 |
| 03:10 PM | $311.52 | Up $0.32 | $311.52 | $311.24 | 1,100 |
| 03:09 PM | $311.20 | Down $ -0.09 | $311.20 | $311.20 | 100 |
| 03:07 PM | $311.29 | Up $0.01 | $311.29 | $311.28 | 300 |
| 03:07 PM | $311.29 | Up $0.00 | $311.29 | $311.28 | 0 |
| 03:06 PM | $311.28 | Up $0.02 | $311.30 | $311.28 | 200 |
| 03:05 PM | $311.26 | Down $ -0.22 | $311.32 | $311.26 | 800 |
| 03:04 PM | $311.48 | Down $ -0.18 | $311.52 | $311.48 | 300 |
| 03:03 PM | $311.66 | Down $ -0.02 | $311.66 | $311.66 | 100 |
| 03:01 PM | $311.68 | Up $0.23 | $311.68 | $311.68 | 100 |
| 03:01 PM | $311.68 | Up $0.00 | $311.68 | $311.68 | 0 |
| 03:00 PM | $311.45 | Down $ -0.16 | $311.48 | $311.45 | 300 |
| 02:59 PM | $311.61 | Up $0.18 | $311.69 | $311.61 | 600 |
| 02:58 PM | $311.43 | Down $ -0.54 | $311.81 | $311.43 | 800 |
| 02:57 PM | $311.97 | Down $ -0.22 | $312.12 | $311.97 | 500 |
| 02:55 PM | $312.19 | Down $ -0.11 | $312.31 | $312.18 | 300 |
| 02:55 PM | $312.19 | Up $0.00 | $312.31 | $312.18 | 0 |
| 02:54 PM | $312.30 | Down $ -0.14 | $312.30 | $312.30 | 100 |
| 02:52 PM | $312.44 | Up $0.52 | $312.44 | $312.24 | 700 |
| 02:52 PM | $312.44 | Up $0.00 | $312.44 | $312.24 | 0 |
| 02:50 PM | $311.92 | Up $0.00 | $312.24 | $311.92 | 200 |
| 02:50 PM | $311.92 | Up $0.00 | $312.24 | $311.92 | 0 |
| 02:49 PM | $311.92 | Up $0.04 | $312.08 | $311.92 | 1,000 |
| 02:48 PM | $311.88 | Up $0.10 | $311.88 | $311.88 | 100 |
| 02:47 PM | $311.78 | Down $ -0.34 | $311.93 | $311.77 | 1,000 |
| 02:44 PM | $312.12 | Up $0.22 | $312.12 | $312.12 | 100 |
| 02:44 PM | $312.12 | Up $0.00 | $312.12 | $312.12 | 0 |
| 02:44 PM | $312.12 | Up $0.00 | $312.12 | $312.12 | 0 |
| 02:43 PM | $311.90 | Up $0.40 | $311.90 | $311.60 | 500 |
| 02:41 PM | $311.50 | Up $0.00 | $311.50 | $311.50 | 100 |
| 02:41 PM | $311.50 | Up $0.00 | $311.50 | $311.50 | 0 |
| 02:40 PM | $311.50 | Down $ -0.14 | $311.72 | $311.50 | 500 |
| 02:37 PM | $311.64 | Up $0.37 | $311.64 | $311.46 | 400 |
| 02:37 PM | $311.64 | Up $0.00 | $311.64 | $311.46 | 0 |
| 02:37 PM | $311.64 | Up $0.00 | $311.64 | $311.46 | 0 |
| 02:35 PM | $311.27 | Down $ -0.18 | $311.29 | $311.27 | 300 |
| 02:35 PM | $311.27 | Up $0.00 | $311.29 | $311.27 | 0 |
| 02:33 PM | $311.45 | Up $0.09 | $311.45 | $311.38 | 500 |
| 02:33 PM | $311.45 | Up $0.00 | $311.45 | $311.38 | 0 |
| 02:32 PM | $311.36 | Up $0.39 | $311.36 | $311.36 | 100 |
| 02:31 PM | $310.97 | Down $ -0.75 | $311.51 | $310.92 | 800 |
| 02:29 PM | $311.72 | Down $ -0.43 | $311.72 | $311.72 | 100 |
| 02:29 PM | $311.72 | Up $0.00 | $311.72 | $311.72 | 0 |
| 02:28 PM | $312.15 | Up $0.10 | $312.15 | $311.75 | 1,000 |
| 02:26 PM | $312.05 | Down $ -0.02 | $312.05 | $312.01 | 400 |
| 02:26 PM | $312.05 | Up $0.00 | $312.05 | $312.01 | 0 |
| 02:25 PM | $312.07 | Down $ -0.33 | $312.07 | $312.07 | 100 |
| 02:24 PM | $312.40 | Up $0.17 | $312.40 | $312.40 | 100 |
| 02:23 PM | $312.23 | Up $0.38 | $312.23 | $312.13 | 400 |
| 02:22 PM | $311.85 | Up $0.17 | $311.85 | $311.57 | 900 |
| 02:20 PM | $311.68 | Up $0.20 | $311.69 | $311.49 | 800 |
| 02:20 PM | $311.68 | Up $0.00 | $311.69 | $311.49 | 0 |
| 02:18 PM | $311.48 | Down $ -0.20 | $311.49 | $311.44 | 300 |
| 02:18 PM | $311.48 | Up $0.00 | $311.49 | $311.44 | 0 |
| 02:17 PM | $311.68 | Up $0.15 | $311.68 | $311.47 | 300 |
| 02:15 PM | $311.53 | Down $ -0.07 | $311.65 | $311.53 | 1,000 |
| 02:15 PM | $311.53 | Up $0.00 | $311.65 | $311.53 | 0 |
| 02:14 PM | $311.60 | Up $0.16 | $311.60 | $311.59 | 400 |
| 02:11 PM | $311.44 | Down $ -0.16 | $311.53 | $311.44 | 200 |
| 02:11 PM | $311.44 | Up $0.00 | $311.53 | $311.44 | 0 |
| 02:11 PM | $311.44 | Up $0.00 | $311.53 | $311.44 | 0 |
| 02:09 PM | $311.60 | Down $ -0.07 | $311.60 | $311.60 | 200 |
| 02:09 PM | $311.60 | Up $0.00 | $311.60 | $311.60 | 0 |
| 02:08 PM | $311.67 | Down $ -0.31 | $311.98 | $311.67 | 800 |
| 02:05 PM | $311.98 | Up $0.21 | $311.98 | $311.63 | 1,100 |
| 02:05 PM | $311.98 | Up $0.00 | $311.98 | $311.63 | 0 |
| 02:05 PM | $311.98 | Up $0.00 | $311.98 | $311.63 | 0 |
| 02:03 PM | $311.77 | Down $ -0.13 | $311.77 | $311.77 | 100 |
| 02:03 PM | $311.77 | Up $0.00 | $311.77 | $311.77 | 0 |
| 02:01 PM | $311.90 | Down $ -0.24 | $312.05 | $311.90 | 400 |
| 02:01 PM | $311.90 | Up $0.00 | $312.05 | $311.90 | 0 |
| 02:00 PM | $312.14 | Up $0.00 | $312.29 | $312.14 | 300 |
| 01:57 PM | $312.14 | Down $ -0.11 | $312.14 | $312.14 | 200 |
| 01:57 PM | $312.14 | Up $0.00 | $312.14 | $312.14 | 0 |
| 01:57 PM | $312.14 | Up $0.00 | $312.14 | $312.14 | 0 |
| 01:54 PM | $312.24 | Down $ -0.09 | $312.31 | $312.24 | 200 |
| 01:54 PM | $312.24 | Up $0.00 | $312.31 | $312.24 | 0 |
| 01:54 PM | $312.24 | Up $0.00 | $312.31 | $312.24 | 0 |
| 01:52 PM | $312.33 | Up $0.01 | $312.33 | $312.33 | 400 |
| 01:52 PM | $312.33 | Up $0.00 | $312.33 | $312.33 | 0 |
| 01:51 PM | $312.32 | Up $0.63 | $312.32 | $311.95 | 700 |
| 01:50 PM | $311.69 | Up $0.02 | $311.69 | $311.69 | 100 |
| 01:49 PM | $311.67 | Down $ -0.31 | $311.92 | $311.67 | 800 |
| 01:48 PM | $311.98 | Up $0.23 | $311.98 | $311.81 | 500 |
| 01:47 PM | $311.75 | Up $0.06 | $311.75 | $311.75 | 100 |
| 01:46 PM | $311.69 | Up $0.26 | $311.69 | $311.69 | 400 |
| 01:43 PM | $311.43 | Up $0.10 | $311.43 | $311.43 | 100 |
| 01:43 PM | $311.43 | Up $0.00 | $311.43 | $311.43 | 0 |
| 01:43 PM | $311.43 | Up $0.00 | $311.43 | $311.43 | 0 |
| 01:42 PM | $311.33 | Up $0.02 | $311.60 | $311.33 | 600 |
| 01:41 PM | $311.31 | Down $ -0.21 | $311.54 | $311.31 | 300 |
| 01:40 PM | $311.52 | Up $0.08 | $311.52 | $311.52 | 1,100 |
| 01:39 PM | $311.44 | Up $0.00 | $311.44 | $311.44 | 100 |
| 01:38 PM | $311.44 | Down $ -0.25 | $311.59 | $311.19 | 1,300 |
| 01:36 PM | $311.69 | Down $ -0.15 | $311.86 | $311.69 | 300 |
| 01:36 PM | $311.69 | Up $0.00 | $311.86 | $311.69 | 0 |
| 01:34 PM | $311.84 | Up $0.21 | $311.84 | $311.84 | 100 |
| 01:34 PM | $311.84 | Up $0.00 | $311.84 | $311.84 | 0 |
| 01:31 PM | $311.63 | Up $0.00 | $311.63 | $311.63 | 100 |
| 01:31 PM | $311.63 | Up $0.00 | $311.63 | $311.63 | 0 |
| 01:31 PM | $311.63 | Up $0.00 | $311.63 | $311.63 | 0 |
| 01:29 PM | $311.63 | Down $ -0.19 | $311.68 | $311.63 | 500 |
| 01:29 PM | $311.63 | Up $0.00 | $311.68 | $311.63 | 0 |
| 01:27 PM | $311.82 | Down $ -0.16 | $311.82 | $311.82 | 100 |
| 01:27 PM | $311.82 | Up $0.00 | $311.82 | $311.82 | 0 |
| 01:26 PM | $311.98 | Up $0.05 | $311.98 | $311.82 | 300 |
| 01:25 PM | $311.93 | Up $0.34 | $311.93 | $311.76 | 200 |
| 01:24 PM | $311.59 | Up $0.53 | $311.59 | $311.30 | 500 |
| 01:23 PM | $311.06 | Down $ -0.35 | $311.16 | $311.06 | 500 |
| 01:22 PM | $311.41 | Up $0.02 | $311.41 | $311.41 | 200 |
| 01:21 PM | $311.39 | Up $0.13 | $311.39 | $311.39 | 300 |
| 01:20 PM | $311.26 | Up $0.01 | $311.26 | $311.26 | 100 |
| 01:18 PM | $311.25 | Up $0.19 | $311.25 | $311.23 | 200 |
| 01:18 PM | $311.25 | Up $0.00 | $311.25 | $311.23 | 0 |
| 01:16 PM | $311.06 | Up $0.17 | $311.25 | $311.06 | 300 |
| 01:16 PM | $311.06 | Up $0.00 | $311.25 | $311.06 | 0 |
| 01:15 PM | $310.89 | Up $0.18 | $311.09 | $310.52 | 1,800 |
| 01:14 PM | $310.71 | Up $0.34 | $310.71 | $310.54 | 200 |
| 01:12 PM | $310.37 | Up $0.17 | $310.37 | $310.37 | 100 |
| 01:12 PM | $310.37 | Up $0.00 | $310.37 | $310.37 | 0 |
| 01:11 PM | $310.20 | Up $0.17 | $310.20 | $310.20 | 100 |
| 01:10 PM | $310.03 | Up $0.20 | $310.03 | $309.67 | 300 |
| 01:09 PM | $309.83 | Up $0.35 | $309.84 | $309.32 | 600 |
| 01:08 PM | $309.48 | Up $0.40 | $309.48 | $309.29 | 300 |
| 01:07 PM | $309.08 | Down $ -0.24 | $309.17 | $309.08 | 600 |
| 01:06 PM | $309.32 | Up $0.57 | $309.32 | $309.11 | 600 |
| 01:03 PM | $308.75 | Up $0.09 | $308.75 | $308.75 | 100 |
| 01:03 PM | $308.75 | Up $0.00 | $308.75 | $308.75 | 0 |
| 01:03 PM | $308.75 | Up $0.00 | $308.75 | $308.75 | 0 |
| 01:02 PM | $308.66 | Up $0.34 | $308.66 | $308.49 | 200 |
| 01:01 PM | $308.32 | Up $0.18 | $308.32 | $308.15 | 200 |
| 01:00 PM | $308.14 | Up $0.40 | $308.14 | $307.58 | 1,200 |
| 12:58 PM | $307.74 | Up $0.49 | $307.74 | $307.47 | 900 |
| 12:58 PM | $307.74 | Up $0.00 | $307.74 | $307.47 | 0 |
| 12:57 PM | $307.25 | Down $ -0.27 | $307.25 | $307.25 | 100 |
| 12:56 PM | $307.52 | Down $ -0.16 | $307.52 | $307.52 | 400 |
| 12:55 PM | $307.68 | Up $0.07 | $307.68 | $307.44 | 200 |
| 12:54 PM | $307.61 | Up $0.39 | $307.77 | $307.38 | 1,100 |
| 12:53 PM | $307.22 | Up $0.15 | $307.23 | $307.07 | 600 |
| 12:51 PM | $307.07 | Down $ -0.04 | $307.09 | $307.07 | 400 |
| 12:51 PM | $307.07 | Up $0.00 | $307.09 | $307.07 | 0 |
| 12:50 PM | $307.11 | Down $ -0.05 | $307.26 | $307.11 | 600 |
| 12:49 PM | $307.16 | Down $ -0.17 | $307.16 | $307.16 | 100 |
| 12:48 PM | $307.33 | Down $ -0.16 | $307.33 | $307.33 | 100 |
| 12:46 PM | $307.49 | Down $ -0.05 | $307.49 | $307.46 | 200 |
| 12:46 PM | $307.49 | Up $0.00 | $307.49 | $307.46 | 0 |
| 12:44 PM | $307.54 | Up $0.02 | $307.54 | $307.06 | 1,800 |
| 12:44 PM | $307.54 | Up $0.00 | $307.54 | $307.06 | 0 |
| 12:43 PM | $307.52 | Up $0.23 | $307.52 | $307.36 | 800 |
| 12:41 PM | $307.29 | Down $ -0.36 | $307.48 | $307.29 | 400 |
| 12:41 PM | $307.29 | Up $0.00 | $307.48 | $307.29 | 0 |
| 12:40 PM | $307.65 | Down $ -0.15 | $307.65 | $307.65 | 400 |
| 12:39 PM | $307.80 | Up $0.24 | $307.80 | $307.60 | 800 |
| 12:37 PM | $307.56 | Up $0.69 | $307.57 | $307.04 | 1,200 |
| 12:37 PM | $307.56 | Up $0.00 | $307.57 | $307.04 | 0 |
| 12:35 PM | $306.87 | Down $ -0.22 | $306.97 | $306.87 | 300 |
| 12:35 PM | $306.87 | Up $0.00 | $306.97 | $306.87 | 0 |
| 12:34 PM | $307.09 | Up $0.28 | $307.09 | $306.92 | 600 |
| 12:32 PM | $306.81 | Down $ -0.50 | $307.14 | $306.81 | 900 |
| 12:32 PM | $306.81 | Up $0.00 | $307.14 | $306.81 | 0 |
| 12:31 PM | $307.31 | Down $ -0.10 | $307.31 | $307.30 | 200 |
| 12:30 PM | $307.41 | Down $ -0.07 | $307.65 | $307.41 | 600 |
| 12:29 PM | $307.49 | Down $ -0.15 | $307.49 | $307.34 | 400 |
| 12:28 PM | $307.64 | Down $ -0.10 | $307.64 | $307.64 | 900 |
| 12:27 PM | $307.74 | Down $ -0.31 | $308.04 | $307.74 | 300 |
| 12:26 PM | $308.05 | Down $ -0.18 | $308.07 | $308.04 | 400 |
| 12:25 PM | $308.23 | Down $ -0.08 | $308.39 | $308.08 | 800 |
| 12:24 PM | $308.31 | Up $0.20 | $308.31 | $307.95 | 400 |
| 12:23 PM | $308.10 | Up $0.16 | $308.10 | $308.10 | 100 |
| 12:22 PM | $307.94 | Up $0.16 | $308.08 | $307.93 | 500 |
| 12:21 PM | $307.78 | Up $0.16 | $307.78 | $307.78 | 200 |
| 12:20 PM | $307.62 | Down $ -0.89 | $308.34 | $307.62 | 900 |
| 12:19 PM | $308.51 | Down $ -0.13 | $308.54 | $308.51 | 200 |
| 12:18 PM | $308.64 | Up $0.87 | $309.06 | $307.92 | 2,400 |
| 12:17 PM | $307.77 | Down $ -0.27 | $307.90 | $307.77 | 700 |
| 12:16 PM | $308.04 | Up $0.10 | $308.04 | $307.80 | 600 |
| 12:15 PM | $307.94 | Down $ -0.02 | $308.09 | $307.94 | 700 |
| 12:12 PM | $307.96 | Up $0.03 | $307.96 | $307.95 | 200 |
| 12:12 PM | $307.96 | Up $0.00 | $307.96 | $307.95 | 0 |
| 12:12 PM | $307.96 | Up $0.00 | $307.96 | $307.95 | 0 |
| 12:11 PM | $307.93 | Down $ -0.27 | $307.93 | $307.75 | 300 |
| 12:10 PM | $308.21 | Up $0.01 | $308.21 | $308.20 | 300 |
| 12:08 PM | $308.19 | Up $0.12 | $308.19 | $307.87 | 300 |
| 12:08 PM | $308.19 | Up $0.00 | $308.19 | $307.87 | 0 |
| 12:05 PM | $308.07 | Up $0.08 | $308.15 | $307.74 | 1,200 |
| 12:05 PM | $308.07 | Up $0.00 | $308.15 | $307.74 | 0 |
| 12:05 PM | $308.07 | Up $0.00 | $308.15 | $307.74 | 0 |
| 12:04 PM | $307.99 | Up $0.27 | $307.99 | $307.75 | 700 |
| 12:03 PM | $307.72 | Down $ -0.08 | $307.75 | $307.70 | 700 |
| 12:01 PM | $307.80 | Up $0.00 | $307.80 | $307.80 | 600 |
| 12:01 PM | $307.80 | Up $0.00 | $307.80 | $307.80 | 0 |
| 11:59 AM | $307.80 | Up $0.28 | $307.80 | $307.51 | 1,200 |
| 11:59 AM | $307.80 | Up $0.00 | $307.80 | $307.51 | 0 |
| 11:58 AM | $307.52 | Down $ -0.08 | $307.79 | $307.52 | 900 |
| 11:57 AM | $307.60 | Up $0.05 | $307.60 | $307.60 | 100 |
| 11:56 AM | $307.55 | Up $0.46 | $307.55 | $307.16 | 900 |
| 11:55 AM | $307.09 | Up $0.12 | $307.09 | $306.91 | 400 |
| 11:54 AM | $306.97 | Up $0.43 | $306.97 | $306.82 | 1,000 |
| 11:53 AM | $306.54 | Down $ -0.24 | $306.74 | $306.54 | 800 |
| 11:52 AM | $306.78 | Down $ -0.46 | $307.08 | $306.78 | 800 |
| 11:50 AM | $307.24 | Down $ -0.08 | $307.30 | $306.98 | 2,600 |
| 11:50 AM | $307.24 | Up $0.00 | $307.30 | $306.98 | 0 |
| 11:49 AM | $307.33 | Down $ -0.18 | $307.50 | $307.33 | 500 |
| 11:48 AM | $307.50 | Down $ -0.45 | $307.58 | $307.50 | 400 |
| 11:47 AM | $307.95 | Down $ -0.25 | $307.95 | $307.95 | 100 |
| 11:46 AM | $308.21 | Up $0.01 | $308.21 | $308.03 | 200 |
| 11:45 AM | $308.19 | Up $0.19 | $308.19 | $308.16 | 200 |
| 11:44 AM | $308.00 | Down $ -0.09 | $308.17 | $308.00 | 200 |
| 11:43 AM | $308.09 | Down $ -0.16 | $308.09 | $308.09 | 100 |
| 11:42 AM | $308.25 | Up $0.01 | $308.25 | $308.25 | 100 |
| 11:41 AM | $308.24 | Up $0.17 | $308.24 | $308.24 | 100 |
| 11:40 AM | $308.07 | Down $ -0.45 | $308.22 | $308.00 | 700 |
| 11:39 AM | $308.52 | Down $ -0.03 | $308.52 | $308.39 | 200 |
| 11:38 AM | $308.55 | Down $ -0.04 | $308.55 | $308.38 | 300 |
| 11:37 AM | $308.59 | Up $0.16 | $308.59 | $308.58 | 400 |
| 11:36 AM | $308.43 | Up $0.00 | $308.71 | $308.43 | 600 |
| 11:35 AM | $308.43 | Up $0.16 | $308.43 | $308.43 | 100 |
| 11:34 AM | $308.27 | Down $ -0.17 | $308.28 | $308.27 | 300 |
| 11:33 AM | $308.44 | Down $ -0.17 | $308.44 | $308.44 | 100 |
| 11:32 AM | $308.61 | Down $ -0.45 | $308.61 | $308.61 | 200 |
| 11:31 AM | $309.06 | Up $0.22 | $309.06 | $309.05 | 200 |
| 11:30 AM | $308.84 | Down $ -0.20 | $309.18 | $308.84 | 1,300 |
| 11:29 AM | $309.04 | Up $0.06 | $309.04 | $308.72 | 700 |
| 11:28 AM | $308.98 | Up $0.24 | $309.00 | $308.90 | 800 |
| 11:27 AM | $308.74 | Down $ -0.36 | $309.08 | $308.74 | 400 |
| 11:26 AM | $309.10 | Up $0.20 | $309.10 | $309.06 | 400 |
| 11:25 AM | $308.90 | Down $ -0.18 | $309.07 | $308.90 | 200 |
| 11:24 AM | $309.08 | Up $0.00 | $309.08 | $308.92 | 600 |
| 11:23 AM | $309.08 | Up $0.00 | $309.08 | $308.77 | 600 |
| 11:21 AM | $309.08 | Up $0.32 | $309.08 | $308.89 | 500 |
| 11:21 AM | $309.08 | Up $0.00 | $309.08 | $308.89 | 0 |
| 11:20 AM | $308.76 | Up $0.16 | $308.76 | $308.76 | 100 |
| 11:19 AM | $308.60 | Down $ -0.03 | $308.64 | $308.41 | 300 |
| 11:17 AM | $308.63 | Up $0.19 | $308.64 | $308.25 | 1,000 |
| 11:17 AM | $308.63 | Up $0.00 | $308.64 | $308.25 | 0 |
| 11:16 AM | $308.44 | Down $ -0.04 | $308.45 | $308.44 | 600 |
| 11:15 AM | $308.48 | Up $0.11 | $308.63 | $308.48 | 400 |
| 11:14 AM | $308.37 | Down $ -0.37 | $308.90 | $308.37 | 1,000 |
| 11:13 AM | $308.74 | Down $ -0.17 | $308.74 | $308.74 | 100 |
| 11:12 AM | $308.91 | Up $0.16 | $308.91 | $308.58 | 1,200 |
| 11:11 AM | $308.75 | Down $ -0.73 | $309.31 | $308.75 | 2,300 |
| 11:10 AM | $309.48 | Down $ -0.01 | $309.66 | $309.48 | 400 |
| 11:09 AM | $309.50 | Up $0.00 | $309.50 | $309.50 | 400 |
| 11:08 AM | $309.49 | Up $0.15 | $309.49 | $309.49 | 200 |
| 11:05 AM | $309.34 | Down $ -0.17 | $309.34 | $309.34 | 100 |
| 11:05 AM | $309.34 | Up $0.00 | $309.34 | $309.34 | 0 |
| 11:05 AM | $309.34 | Up $0.00 | $309.34 | $309.34 | 0 |
| 11:04 AM | $309.51 | Up $0.14 | $309.51 | $309.20 | 300 |
| 11:03 AM | $309.37 | Up $0.17 | $309.37 | $309.36 | 200 |
| 11:02 AM | $309.20 | Down $ -0.34 | $309.37 | $309.20 | 400 |
| 11:01 AM | $309.54 | Up $0.25 | $309.54 | $309.19 | 1,000 |
| 11:00 AM | $309.29 | Down $ -0.03 | $309.29 | $309.15 | 200 |
| 10:59 AM | $309.32 | Down $ -0.31 | $309.86 | $309.32 | 400 |
| 10:58 AM | $309.63 | Down $ -0.03 | $309.72 | $309.63 | 500 |
| 10:57 AM | $309.66 | Down $ -0.20 | $310.06 | $309.66 | 900 |
| 10:56 AM | $309.86 | Down $ -0.16 | $309.87 | $309.86 | 200 |
| 10:55 AM | $310.02 | Up $0.22 | $310.02 | $309.84 | 300 |
| 10:54 AM | $309.80 | Up $0.42 | $309.80 | $309.65 | 200 |
| 10:53 AM | $309.38 | Up $0.40 | $309.64 | $309.08 | 1,000 |
| 10:52 AM | $308.98 | Up $0.11 | $309.08 | $308.70 | 500 |
| 10:51 AM | $308.87 | Up $0.16 | $309.08 | $308.87 | 600 |
| 10:50 AM | $308.72 | Down $ -0.70 | $309.48 | $308.35 | 1,000 |
| 10:49 AM | $309.41 | Up $0.00 | $309.58 | $309.41 | 300 |
| 10:48 AM | $309.41 | Down $ -0.40 | $309.79 | $309.25 | 700 |
| 10:46 AM | $309.81 | Down $ -0.02 | $309.83 | $309.61 | 700 |
| 10:46 AM | $309.81 | Up $0.00 | $309.83 | $309.61 | 0 |
| 10:45 AM | $309.83 | Down $ -0.33 | $309.97 | $309.64 | 700 |
| 10:44 AM | $310.16 | Up $0.00 | $310.16 | $310.00 | 200 |
| 10:43 AM | $310.16 | Up $0.17 | $310.16 | $310.00 | 300 |
| 10:42 AM | $309.99 | Up $0.16 | $309.99 | $309.98 | 400 |
| 10:41 AM | $309.83 | Down $ -0.50 | $310.34 | $309.83 | 500 |
| 10:40 AM | $310.33 | Down $ -0.48 | $310.82 | $310.16 | 1,000 |
| 10:39 AM | $310.81 | Up $0.16 | $310.81 | $310.81 | 100 |
| 10:38 AM | $310.65 | Down $ -0.16 | $310.65 | $310.49 | 300 |
| 10:37 AM | $310.81 | Down $ -0.14 | $310.81 | $310.80 | 200 |
| 10:36 AM | $310.96 | Up $0.10 | $310.96 | $310.68 | 300 |
| 10:35 AM | $310.85 | Up $0.10 | $311.01 | $310.85 | 400 |
| 10:34 AM | $310.75 | Down $ -0.17 | $311.25 | $310.75 | 700 |
| 10:33 AM | $310.92 | Down $ -1.27 | $312.04 | $310.92 | 1,300 |
| 10:32 AM | $312.19 | Up $0.14 | $312.20 | $312.19 | 400 |
| 10:31 AM | $312.05 | Down $ -0.09 | $312.06 | $312.05 | 200 |
| 10:30 AM | $312.14 | Down $ -0.01 | $312.30 | $312.14 | 400 |
| 10:29 AM | $312.15 | Down $ -0.05 | $312.18 | $311.87 | 1,100 |
| 10:28 AM | $312.20 | Down $ -0.26 | $312.30 | $311.88 | 1,500 |
| 10:27 AM | $312.46 | Up $0.03 | $312.46 | $312.27 | 200 |
| 10:26 AM | $312.43 | Up $0.16 | $312.43 | $312.12 | 1,000 |
| 10:25 AM | $312.27 | Up $0.05 | $312.27 | $312.22 | 1,100 |
| 10:24 AM | $312.22 | Down $ -0.06 | $312.45 | $312.22 | 300 |
| 10:23 AM | $312.28 | Down $ -1.40 | $313.68 | $312.12 | 1,200 |
| 10:22 AM | $313.68 | Down $ -0.38 | $313.84 | $313.68 | 500 |
| 10:21 AM | $314.06 | Down $ -0.23 | $314.46 | $314.06 | 700 |
| 10:20 AM | $314.29 | Down $ -0.46 | $314.90 | $314.29 | 600 |
| 10:19 AM | $314.75 | Down $ -0.11 | $315.02 | $314.75 | 900 |
| 10:18 AM | $314.86 | Up $0.47 | $314.86 | $314.55 | 800 |
| 10:17 AM | $314.39 | Up $0.08 | $314.39 | $314.14 | 400 |
| 10:16 AM | $314.31 | Down $ -0.06 | $314.47 | $314.31 | 200 |
| 10:15 AM | $314.37 | Down $ -0.03 | $314.37 | $313.92 | 1,200 |
| 10:14 AM | $314.40 | Down $ -0.11 | $314.56 | $314.35 | 600 |
| 10:13 AM | $314.51 | Up $0.68 | $314.51 | $314.00 | 600 |
| 10:12 AM | $313.83 | Up $0.64 | $313.83 | $313.36 | 1,100 |
| 10:11 AM | $313.19 | Down $ -0.25 | $313.35 | $313.02 | 700 |
| 10:10 AM | $313.44 | Up $0.39 | $313.52 | $313.19 | 800 |
| 10:09 AM | $313.04 | Up $0.35 | $313.04 | $312.84 | 800 |
| 10:08 AM | $312.70 | Down $ -0.12 | $312.70 | $312.67 | 200 |
| 10:07 AM | $312.81 | Up $0.35 | $313.09 | $312.62 | 700 |
| 10:06 AM | $312.46 | Down $ -0.72 | $313.02 | $312.44 | 800 |
| 10:05 AM | $313.18 | Up $0.23 | $313.18 | $312.72 | 1,200 |
| 10:04 AM | $312.95 | Up $0.51 | $312.95 | $312.61 | 300 |
| 10:03 AM | $312.44 | Up $0.52 | $312.45 | $312.09 | 500 |
| 10:02 AM | $311.92 | Up $0.16 | $311.92 | $311.59 | 1,000 |
| 10:01 AM | $311.76 | Down $ -0.37 | $312.82 | $311.76 | 700 |
| 10:00 AM | $312.13 | Down $ -0.38 | $312.63 | $312.13 | 300 |
| 09:59 AM | $312.51 | Up $0.34 | $312.51 | $312.34 | 200 |
| 09:58 AM | $312.17 | Down $ -0.51 | $312.51 | $312.17 | 600 |
| 09:57 AM | $312.68 | Down $ -0.52 | $312.85 | $312.68 | 400 |
| 09:56 AM | $313.20 | Down $ -0.15 | $313.20 | $313.19 | 300 |
| 09:55 AM | $313.35 | Up $0.32 | $313.35 | $313.00 | 700 |
| 09:54 AM | $313.03 | Down $ -0.84 | $314.17 | $313.03 | 2,000 |
| 09:53 AM | $313.87 | Down $ -0.28 | $314.10 | $313.71 | 400 |
| 09:52 AM | $314.16 | Up $0.14 | $314.18 | $314.16 | 200 |
| 09:51 AM | $314.01 | Down $ -0.03 | $314.01 | $313.50 | 1,300 |
| 09:50 AM | $314.04 | Down $ -0.50 | $314.38 | $314.04 | 300 |
| 09:49 AM | $314.54 | Up $0.59 | $314.54 | $313.68 | 1,600 |
| 09:48 AM | $313.95 | Up $0.69 | $314.25 | $313.10 | 1,300 |
| 09:47 AM | $313.26 | Down $ -0.05 | $313.40 | $312.91 | 1,000 |
| 09:46 AM | $313.31 | Down $ -0.02 | $313.64 | $313.03 | 1,700 |
| 09:45 AM | $313.33 | Down $ -0.34 | $313.69 | $313.17 | 1,400 |
| 09:44 AM | $313.67 | Down $ -0.09 | $313.67 | $313.19 | 1,800 |
| 09:43 AM | $313.76 | Down $ -0.22 | $313.92 | $313.50 | 1,300 |
| 09:42 AM | $313.98 | Up $0.06 | $314.41 | $313.76 | 1,500 |
| 09:41 AM | $313.92 | Up $0.05 | $314.02 | $313.42 | 1,900 |
| 09:40 AM | $313.87 | Down $ -1.38 | $314.88 | $313.87 | 600 |
| 09:38 AM | $315.25 | Up $0.68 | $315.25 | $314.58 | 1,300 |
| 09:38 AM | $315.25 | Up $0.00 | $315.25 | $314.58 | 0 |
| 09:37 AM | $314.57 | Down $ -1.49 | $315.20 | $314.50 | 1,100 |
| 09:36 AM | $316.06 | Down $ -0.23 | $316.06 | $315.76 | 300 |
| 09:34 AM | $316.29 | Up $0.29 | $316.29 | $316.01 | 800 |
| 09:34 AM | $316.29 | Up $0.00 | $316.29 | $316.01 | 0 |
| 09:33 AM | $316.00 | Up $1.05 | $316.07 | $315.05 | 2,200 |
| 09:32 AM | $314.95 | Down $ -1.05 | $315.77 | $314.95 | 900 |
| 09:31 AM | $316.00 | Up $0.51 | $318.06 | $316.00 | 2,000 |
| 09:30 AM | $315.49 | Down $ -11.19 | $318.00 | $315.49 | 2,500 |
| Previous close | $326.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $310.03 | $307.80 | $312.44 | $306.81 | 263,300 |
| 14/05/2026 | $326.68 | $325.28 | $327.21 | $324.82 | 224,700 |
| 13/05/2026 | $329.87 | $330.34 | $333.79 | $327.11 | 278,100 |
| 12/05/2026 | $325.64 | $315.92 | $325.90 | $315.60 | 380,700 |
| 11/05/2026 | $324.98 | $326.17 | $326.71 | $322.68 | 103,800 |
| 08/05/2026 | $317.51 | $315.32 | $317.63 | $314.71 | 225,300 |
| 07/05/2026 | $311.72 | $317.67 | $318.11 | $311.16 | 317,900 |
| 06/05/2026 | $320.09 | $317.59 | $320.40 | $317.02 | 268,600 |
| 05/05/2026 | $307.08 | $307.67 | $309.04 | $306.50 | 176,000 |
| 04/05/2026 | $304.85 | $306.20 | $306.56 | $303.56 | 82,600 |
| 01/05/2026 | $307.53 | $307.93 | $310.63 | $307.08 | 141,900 |
| 30/04/2026 | $313.38 | $314.17 | $314.80 | $312.06 | 273,600 |
| 29/04/2026 | $312.76 | $316.47 | $317.46 | $311.88 | 213,800 |
| 28/04/2026 | $318.05 | $316.91 | $319.09 | $316.61 | 213,600 |
| 27/04/2026 | $328.65 | $327.10 | $330.59 | $326.44 | 225,200 |
| 24/04/2026 | $331.11 | $331.17 | $333.06 | $329.93 | 100,800 |
| 23/04/2026 | $334.43 | $336.33 | $336.84 | $329.76 | 176,500 |
| 22/04/2026 | $337.95 | $338.92 | $340.02 | $336.55 | 222,400 |
| 21/04/2026 | $338.54 | $340.91 | $342.74 | $337.45 | 269,500 |
| 20/04/2026 | $351.99 | $352.95 | $353.79 | $351.23 | 172,400 |
| 17/04/2026 | $359.51 | $361.63 | $361.63 | $358.25 | 234,600 |
| 16/04/2026 | $353.66 | $354.70 | $354.71 | $352.12 | 134,100 |
| 15/04/2026 | $352.73 | $351.98 | $354.10 | $351.32 | 259,000 |
| 14/04/2026 | $354.32 | $358.50 | $359.48 | $353.49 | 181,900 |
| 13/04/2026 | $358.00 | $359.42 | $362.43 | $357.67 | 244,100 |
| 10/04/2026 | $361.34 | $361.18 | $363.04 | $359.82 | 179,300 |
| 09/04/2026 | $360.52 | $363.04 | $366.38 | $359.18 | 230,300 |
| 08/04/2026 | $367.33 | $370.91 | $371.80 | $364.16 | 219,300 |
| 07/04/2026 | $363.05 | $359.62 | $363.38 | $357.67 | 184,600 |
| 06/04/2026 | $356.91 | $357.08 | $357.77 | $354.35 | 186,500 |
Graphs are not available, please refer to the detailed table