Find a quote
FRANCO-NEVADA CORPORATION
185.20 Up 3.16 (1.71 %)
Delayed : 2025/01/20 16:00:01
- Previous close $182.04
- Opening $181.96
- Today High $185.36
- Today Low $180.50
- Price Bid $182.65
- Price Ask $182.65
- 52 Weeks High $191.17
- 52 Weeks Low $140.67
- Size Bid 2
- Size Ask 1
- Volume 109,434
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 22.20
- Dividends/Share : $0.52
- Current Div. Yield : 1.11
- Market Cap (M) : 35,649.66
- Shares Out (M) : 192.49
- Exchange : XTSE
- Ex Dividend Date : 2024/12/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $185.20 | Down $ -0.07 | $185.20 | $185.20 | 13,200 |
| 03:59 PM | $185.27 | Down $ -0.01 | $185.28 | $185.11 | 8,200 |
| 03:58 PM | $185.28 | Up $0.02 | $185.28 | $185.09 | 6,500 |
| 03:57 PM | $185.26 | Up $0.03 | $185.27 | $185.11 | 5,700 |
| 03:56 PM | $185.23 | Down $ -0.12 | $185.35 | $185.04 | 4,700 |
| 03:55 PM | $185.35 | Up $0.20 | $185.36 | $185.02 | 4,900 |
| 03:54 PM | $185.15 | Up $0.44 | $185.17 | $184.69 | 2,100 |
| 03:53 PM | $184.71 | Up $0.06 | $184.75 | $184.65 | 2,400 |
| 03:52 PM | $184.65 | Up $0.16 | $184.68 | $184.56 | 1,100 |
| 03:50 PM | $184.49 | Down $ -0.06 | $184.51 | $184.49 | 200 |
| 03:50 PM | $184.49 | Up $0.00 | $184.51 | $184.49 | 0 |
| 03:48 PM | $184.55 | Down $ -0.06 | $184.64 | $184.50 | 900 |
| 03:48 PM | $184.55 | Up $0.00 | $184.64 | $184.50 | 0 |
| 03:47 PM | $184.61 | Down $ -0.41 | $185.01 | $184.61 | 800 |
| 03:46 PM | $185.02 | Down $ -0.02 | $185.05 | $185.02 | 400 |
| 03:45 PM | $185.04 | Down $ -0.04 | $185.04 | $185.04 | 100 |
| 03:44 PM | $185.08 | Down $ -0.01 | $185.08 | $185.08 | 100 |
| 03:42 PM | $185.09 | Down $ -0.01 | $185.10 | $185.09 | 500 |
| 03:42 PM | $185.09 | Up $0.00 | $185.10 | $185.09 | 0 |
| 03:41 PM | $185.10 | Down $ -0.03 | $185.13 | $185.10 | 1,300 |
| 03:40 PM | $185.14 | Up $0.03 | $185.20 | $185.10 | 1,000 |
| 03:39 PM | $185.10 | Up $0.10 | $185.10 | $185.00 | 700 |
| 03:37 PM | $185.00 | Up $0.06 | $185.00 | $184.98 | 500 |
| 03:37 PM | $185.00 | Up $0.00 | $185.00 | $184.98 | 0 |
| 03:36 PM | $184.94 | Down $ -0.13 | $184.99 | $184.94 | 800 |
| 03:35 PM | $185.07 | Up $0.10 | $185.07 | $185.06 | 600 |
| 03:34 PM | $184.97 | Up $0.12 | $184.97 | $184.87 | 300 |
| 03:33 PM | $184.85 | Up $0.07 | $184.85 | $184.79 | 300 |
| 03:32 PM | $184.78 | Up $0.01 | $184.78 | $184.76 | 300 |
| 03:31 PM | $184.77 | Up $0.17 | $184.77 | $184.60 | 600 |
| 03:30 PM | $184.60 | Up $0.01 | $184.60 | $184.52 | 1,600 |
| 03:29 PM | $184.59 | Down $ -0.01 | $184.59 | $184.44 | 1,900 |
| 03:28 PM | $184.60 | Up $0.04 | $184.60 | $184.58 | 300 |
| 03:27 PM | $184.56 | Up $0.08 | $184.56 | $184.50 | 400 |
| 03:26 PM | $184.48 | Up $0.07 | $184.48 | $184.47 | 300 |
| 03:25 PM | $184.41 | Up $0.02 | $184.46 | $184.41 | 400 |
| 03:23 PM | $184.39 | Down $ -0.02 | $184.41 | $184.39 | 300 |
| 03:23 PM | $184.39 | Up $0.00 | $184.41 | $184.39 | 0 |
| 03:22 PM | $184.41 | Down $ -0.02 | $184.41 | $184.39 | 1,400 |
| 03:20 PM | $184.43 | Up $0.01 | $184.47 | $184.42 | 1,500 |
| 03:20 PM | $184.43 | Up $0.00 | $184.47 | $184.42 | 0 |
| 03:19 PM | $184.42 | Down $ -0.02 | $184.49 | $184.40 | 500 |
| 03:17 PM | $184.44 | Up $0.04 | $184.44 | $184.40 | 300 |
| 03:17 PM | $184.44 | Up $0.00 | $184.44 | $184.40 | 0 |
| 03:16 PM | $184.40 | Up $0.14 | $184.43 | $184.40 | 800 |
| 03:15 PM | $184.26 | Up $0.03 | $184.27 | $184.25 | 400 |
| 03:14 PM | $184.23 | Up $0.25 | $184.23 | $184.07 | 500 |
| 03:11 PM | $183.98 | Up $0.00 | $183.98 | $183.98 | 300 |
| 03:11 PM | $183.98 | Up $0.00 | $183.98 | $183.98 | 0 |
| 03:11 PM | $183.98 | Up $0.00 | $183.98 | $183.98 | 0 |
| 03:10 PM | $183.98 | Up $0.00 | $184.05 | $183.98 | 1,200 |
| 03:07 PM | $183.98 | Up $0.05 | $183.98 | $183.97 | 200 |
| 03:07 PM | $183.98 | Up $0.00 | $183.98 | $183.97 | 0 |
| 03:07 PM | $183.98 | Up $0.00 | $183.98 | $183.97 | 0 |
| 03:06 PM | $183.93 | Up $0.00 | $183.93 | $183.93 | 100 |
| 03:05 PM | $183.93 | Up $0.01 | $183.93 | $183.75 | 700 |
| 03:02 PM | $183.92 | Down $ -0.23 | $183.99 | $183.92 | 300 |
| 03:02 PM | $183.92 | Up $0.00 | $183.99 | $183.92 | 0 |
| 03:02 PM | $183.92 | Up $0.00 | $183.99 | $183.92 | 0 |
| 02:59 PM | $184.15 | Up $0.00 | $184.15 | $184.15 | 100 |
| 02:59 PM | $184.15 | Up $0.00 | $184.15 | $184.15 | 0 |
| 02:59 PM | $184.15 | Up $0.00 | $184.15 | $184.15 | 0 |
| 02:58 PM | $184.15 | Down $ -0.16 | $184.39 | $184.15 | 1,500 |
| 02:57 PM | $184.31 | Down $ -0.12 | $184.31 | $184.31 | 100 |
| 02:56 PM | $184.43 | Up $0.15 | $184.43 | $184.43 | 100 |
| 02:55 PM | $184.28 | Down $ -0.12 | $184.28 | $184.28 | 100 |
| 02:54 PM | $184.40 | Up $0.09 | $184.40 | $184.40 | 100 |
| 02:51 PM | $184.31 | Up $0.06 | $184.31 | $184.19 | 300 |
| 02:51 PM | $184.31 | Up $0.00 | $184.31 | $184.19 | 0 |
| 02:51 PM | $184.31 | Up $0.00 | $184.31 | $184.19 | 0 |
| 02:46 PM | $184.25 | Down $ -0.18 | $184.43 | $184.25 | 700 |
| 02:46 PM | $184.25 | Up $0.00 | $184.43 | $184.25 | 0 |
| 02:46 PM | $184.25 | Up $0.00 | $184.43 | $184.25 | 0 |
| 02:46 PM | $184.25 | Up $0.00 | $184.43 | $184.25 | 0 |
| 02:46 PM | $184.25 | Up $0.00 | $184.43 | $184.25 | 0 |
| 02:45 PM | $184.43 | Up $0.15 | $184.43 | $184.43 | 100 |
| 02:44 PM | $184.28 | Up $0.01 | $184.28 | $184.28 | 100 |
| 02:43 PM | $184.27 | Up $0.12 | $184.27 | $184.23 | 200 |
| 02:41 PM | $184.15 | Up $0.01 | $184.15 | $184.14 | 300 |
| 02:41 PM | $184.15 | Up $0.00 | $184.15 | $184.14 | 0 |
| 02:40 PM | $184.14 | Up $0.16 | $184.14 | $184.11 | 600 |
| 02:38 PM | $183.98 | Down $ -0.16 | $183.98 | $183.98 | 100 |
| 02:38 PM | $183.98 | Up $0.00 | $183.98 | $183.98 | 0 |
| 02:34 PM | $184.14 | Down $ -0.13 | $184.23 | $184.13 | 1,100 |
| 02:34 PM | $184.14 | Up $0.00 | $184.23 | $184.13 | 0 |
| 02:34 PM | $184.14 | Up $0.00 | $184.23 | $184.13 | 0 |
| 02:34 PM | $184.14 | Up $0.00 | $184.23 | $184.13 | 0 |
| 02:33 PM | $184.27 | Up $0.02 | $184.27 | $184.27 | 100 |
| 02:32 PM | $184.25 | Up $0.08 | $184.25 | $184.25 | 100 |
| 02:31 PM | $184.17 | Up $0.07 | $184.17 | $184.15 | 200 |
| 02:30 PM | $184.10 | Up $0.12 | $184.10 | $184.10 | 100 |
| 02:28 PM | $183.98 | Down $ -0.03 | $184.05 | $183.98 | 400 |
| 02:28 PM | $183.98 | Up $0.00 | $184.05 | $183.98 | 0 |
| 02:26 PM | $184.01 | Up $0.11 | $184.01 | $184.01 | 100 |
| 02:26 PM | $184.01 | Up $0.00 | $184.01 | $184.01 | 0 |
| 02:23 PM | $183.90 | Down $ -0.21 | $183.94 | $183.90 | 900 |
| 02:23 PM | $183.90 | Up $0.00 | $183.94 | $183.90 | 0 |
| 02:23 PM | $183.90 | Up $0.00 | $183.94 | $183.90 | 0 |
| 02:22 PM | $184.11 | Up $0.13 | $184.11 | $183.99 | 600 |
| 02:21 PM | $183.98 | Up $0.07 | $183.98 | $183.98 | 100 |
| 02:19 PM | $183.91 | Up $0.06 | $183.96 | $183.91 | 700 |
| 02:19 PM | $183.91 | Up $0.00 | $183.96 | $183.91 | 0 |
| 02:17 PM | $183.85 | Up $0.19 | $183.85 | $183.85 | 100 |
| 02:17 PM | $183.85 | Up $0.00 | $183.85 | $183.85 | 0 |
| 02:15 PM | $183.66 | Up $0.07 | $183.66 | $183.60 | 300 |
| 02:15 PM | $183.66 | Up $0.00 | $183.66 | $183.60 | 0 |
| 02:13 PM | $183.59 | Up $0.15 | $183.59 | $183.53 | 400 |
| 02:13 PM | $183.59 | Up $0.00 | $183.59 | $183.53 | 0 |
| 02:11 PM | $183.44 | Up $0.09 | $183.53 | $183.39 | 1,300 |
| 02:11 PM | $183.44 | Up $0.00 | $183.53 | $183.39 | 0 |
| 02:09 PM | $183.35 | Down $ -0.14 | $183.36 | $183.35 | 200 |
| 02:09 PM | $183.35 | Up $0.00 | $183.36 | $183.35 | 0 |
| 02:07 PM | $183.49 | Up $0.05 | $183.49 | $183.49 | 100 |
| 02:07 PM | $183.49 | Up $0.00 | $183.49 | $183.49 | 0 |
| 02:06 PM | $183.44 | Down $ -0.02 | $183.44 | $183.44 | 100 |
| 02:05 PM | $183.46 | Down $ -0.07 | $183.46 | $183.41 | 300 |
| 02:04 PM | $183.53 | Up $0.13 | $183.53 | $183.53 | 100 |
| 02:03 PM | $183.40 | Up $0.01 | $183.40 | $183.40 | 100 |
| 02:02 PM | $183.39 | Up $0.05 | $183.39 | $183.39 | 100 |
| 02:00 PM | $183.34 | Up $0.05 | $183.39 | $183.34 | 600 |
| 02:00 PM | $183.34 | Up $0.00 | $183.39 | $183.34 | 0 |
| 01:57 PM | $183.29 | Down $ -0.08 | $183.29 | $183.29 | 100 |
| 01:57 PM | $183.29 | Up $0.00 | $183.29 | $183.29 | 0 |
| 01:57 PM | $183.29 | Up $0.00 | $183.29 | $183.29 | 0 |
| 01:53 PM | $183.37 | Up $0.13 | $183.37 | $183.37 | 100 |
| 01:53 PM | $183.37 | Up $0.00 | $183.37 | $183.37 | 0 |
| 01:53 PM | $183.37 | Up $0.00 | $183.37 | $183.37 | 0 |
| 01:53 PM | $183.37 | Up $0.00 | $183.37 | $183.37 | 0 |
| 01:47 PM | $183.24 | Up $0.20 | $183.28 | $183.19 | 600 |
| 01:47 PM | $183.24 | Up $0.00 | $183.28 | $183.19 | 0 |
| 01:47 PM | $183.24 | Up $0.00 | $183.28 | $183.19 | 0 |
| 01:47 PM | $183.24 | Up $0.00 | $183.28 | $183.19 | 0 |
| 01:47 PM | $183.24 | Up $0.00 | $183.28 | $183.19 | 0 |
| 01:47 PM | $183.24 | Up $0.00 | $183.28 | $183.19 | 0 |
| 01:46 PM | $183.04 | Down $ -0.06 | $183.10 | $183.04 | 300 |
| 01:45 PM | $183.10 | Up $0.18 | $183.10 | $182.93 | 400 |
| 01:34 PM | $182.92 | Down $ -0.19 | $182.92 | $182.92 | 100 |
| 01:34 PM | $182.92 | Up $0.00 | $182.92 | $182.92 | 0 |
| 01:34 PM | $182.92 | Up $0.00 | $182.92 | $182.92 | 0 |
| 01:34 PM | $182.92 | Up $0.00 | $182.92 | $182.92 | 0 |
| 01:34 PM | $182.92 | Up $0.00 | $182.92 | $182.92 | 0 |
| 01:34 PM | $182.92 | Up $0.00 | $182.92 | $182.92 | 0 |
| 01:34 PM | $182.92 | Up $0.00 | $182.92 | $182.92 | 0 |
| 01:34 PM | $182.92 | Up $0.00 | $182.92 | $182.92 | 0 |
| 01:34 PM | $182.92 | Up $0.00 | $182.92 | $182.92 | 0 |
| 01:34 PM | $182.92 | Up $0.00 | $182.92 | $182.92 | 0 |
| 01:34 PM | $182.92 | Up $0.00 | $182.92 | $182.92 | 0 |
| 01:29 PM | $183.11 | Down $ -0.25 | $183.12 | $183.11 | 200 |
| 01:29 PM | $183.11 | Up $0.00 | $183.12 | $183.11 | 0 |
| 01:29 PM | $183.11 | Up $0.00 | $183.12 | $183.11 | 0 |
| 01:29 PM | $183.11 | Up $0.00 | $183.12 | $183.11 | 0 |
| 01:29 PM | $183.11 | Up $0.00 | $183.12 | $183.11 | 0 |
| 12:34 PM | $183.36 | Down $ -0.32 | $183.37 | $183.36 | 200 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:34 PM | $183.36 | Up $0.00 | $183.37 | $183.36 | 0 |
| 12:23 PM | $183.68 | Up $0.08 | $183.70 | $183.56 | 300 |
| 12:23 PM | $183.68 | Up $0.00 | $183.70 | $183.56 | 0 |
| 12:23 PM | $183.68 | Up $0.00 | $183.70 | $183.56 | 0 |
| 12:23 PM | $183.68 | Up $0.00 | $183.70 | $183.56 | 0 |
| 12:23 PM | $183.68 | Up $0.00 | $183.70 | $183.56 | 0 |
| 12:23 PM | $183.68 | Up $0.00 | $183.70 | $183.56 | 0 |
| 12:23 PM | $183.68 | Up $0.00 | $183.70 | $183.56 | 0 |
| 12:23 PM | $183.68 | Up $0.00 | $183.70 | $183.56 | 0 |
| 12:23 PM | $183.68 | Up $0.00 | $183.70 | $183.56 | 0 |
| 12:23 PM | $183.68 | Up $0.00 | $183.70 | $183.56 | 0 |
| 12:23 PM | $183.68 | Up $0.00 | $183.70 | $183.56 | 0 |
| 12:22 PM | $183.60 | Down $ -0.09 | $183.60 | $183.60 | 100 |
| 12:20 PM | $183.69 | Up $0.10 | $183.70 | $183.69 | 200 |
| 12:20 PM | $183.69 | Up $0.00 | $183.70 | $183.69 | 0 |
| 12:18 PM | $183.59 | Up $0.01 | $183.59 | $183.59 | 100 |
| 12:18 PM | $183.59 | Up $0.00 | $183.59 | $183.59 | 0 |
| 12:16 PM | $183.58 | Down $ -0.01 | $183.58 | $183.58 | 200 |
| 12:16 PM | $183.58 | Up $0.00 | $183.58 | $183.58 | 0 |
| 12:07 PM | $183.59 | Up $0.00 | $183.59 | $183.59 | 100 |
| 12:07 PM | $183.59 | Up $0.00 | $183.59 | $183.59 | 0 |
| 12:07 PM | $183.59 | Up $0.00 | $183.59 | $183.59 | 0 |
| 12:07 PM | $183.59 | Up $0.00 | $183.59 | $183.59 | 0 |
| 12:07 PM | $183.59 | Up $0.00 | $183.59 | $183.59 | 0 |
| 12:07 PM | $183.59 | Up $0.00 | $183.59 | $183.59 | 0 |
| 12:07 PM | $183.59 | Up $0.00 | $183.59 | $183.59 | 0 |
| 12:07 PM | $183.59 | Up $0.00 | $183.59 | $183.59 | 0 |
| 12:07 PM | $183.59 | Up $0.00 | $183.59 | $183.59 | 0 |
| 12:05 PM | $183.59 | Up $0.15 | $183.59 | $183.59 | 100 |
| 12:05 PM | $183.59 | Up $0.00 | $183.59 | $183.59 | 0 |
| 12:03 PM | $183.44 | Up $0.08 | $183.44 | $183.44 | 100 |
| 12:03 PM | $183.44 | Up $0.00 | $183.44 | $183.44 | 0 |
| 11:52 AM | $183.36 | Down $ -0.31 | $183.36 | $183.36 | 100 |
| 11:52 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 11:52 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 11:52 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 11:52 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 11:52 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 11:52 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 11:52 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 11:52 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 11:52 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 11:52 AM | $183.36 | Up $0.00 | $183.36 | $183.36 | 0 |
| 11:48 AM | $183.67 | Down $ -0.02 | $183.67 | $183.67 | 100 |
| 11:48 AM | $183.67 | Up $0.00 | $183.67 | $183.67 | 0 |
| 11:48 AM | $183.67 | Up $0.00 | $183.67 | $183.67 | 0 |
| 11:48 AM | $183.67 | Up $0.00 | $183.67 | $183.67 | 0 |
| 11:44 AM | $183.69 | Up $0.06 | $183.69 | $183.69 | 100 |
| 11:44 AM | $183.69 | Up $0.00 | $183.69 | $183.69 | 0 |
| 11:44 AM | $183.69 | Up $0.00 | $183.69 | $183.69 | 0 |
| 11:44 AM | $183.69 | Up $0.00 | $183.69 | $183.69 | 0 |
| 11:42 AM | $183.63 | Up $0.17 | $183.63 | $183.63 | 100 |
| 11:42 AM | $183.63 | Up $0.00 | $183.63 | $183.63 | 0 |
| 11:40 AM | $183.46 | Up $0.15 | $183.46 | $183.39 | 1,000 |
| 11:40 AM | $183.46 | Up $0.00 | $183.46 | $183.39 | 0 |
| 11:38 AM | $183.31 | Up $0.11 | $183.31 | $183.25 | 300 |
| 11:38 AM | $183.31 | Up $0.00 | $183.31 | $183.25 | 0 |
| 11:33 AM | $183.20 | Up $0.09 | $183.20 | $183.19 | 200 |
| 11:33 AM | $183.20 | Up $0.00 | $183.20 | $183.19 | 0 |
| 11:33 AM | $183.20 | Up $0.00 | $183.20 | $183.19 | 0 |
| 11:33 AM | $183.20 | Up $0.00 | $183.20 | $183.19 | 0 |
| 11:33 AM | $183.20 | Up $0.00 | $183.20 | $183.19 | 0 |
| 11:30 AM | $183.11 | Up $0.03 | $183.11 | $183.11 | 100 |
| 11:30 AM | $183.11 | Up $0.00 | $183.11 | $183.11 | 0 |
| 11:30 AM | $183.11 | Up $0.00 | $183.11 | $183.11 | 0 |
| 11:19 AM | $183.08 | Down $ -0.19 | $183.18 | $183.08 | 300 |
| 11:19 AM | $183.08 | Up $0.00 | $183.18 | $183.08 | 0 |
| 11:19 AM | $183.08 | Up $0.00 | $183.18 | $183.08 | 0 |
| 11:19 AM | $183.08 | Up $0.00 | $183.18 | $183.08 | 0 |
| 11:19 AM | $183.08 | Up $0.00 | $183.18 | $183.08 | 0 |
| 11:19 AM | $183.08 | Up $0.00 | $183.18 | $183.08 | 0 |
| 11:19 AM | $183.08 | Up $0.00 | $183.18 | $183.08 | 0 |
| 11:19 AM | $183.08 | Up $0.00 | $183.18 | $183.08 | 0 |
| 11:19 AM | $183.08 | Up $0.00 | $183.18 | $183.08 | 0 |
| 11:19 AM | $183.08 | Up $0.00 | $183.18 | $183.08 | 0 |
| 11:19 AM | $183.08 | Up $0.00 | $183.18 | $183.08 | 0 |
| 11:18 AM | $183.27 | Up $0.11 | $183.27 | $183.27 | 100 |
| 11:13 AM | $183.16 | Up $0.03 | $183.16 | $183.16 | 100 |
| 11:13 AM | $183.16 | Up $0.00 | $183.16 | $183.16 | 0 |
| 11:13 AM | $183.16 | Up $0.00 | $183.16 | $183.16 | 0 |
| 11:13 AM | $183.16 | Up $0.00 | $183.16 | $183.16 | 0 |
| 11:13 AM | $183.16 | Up $0.00 | $183.16 | $183.16 | 0 |
| 11:08 AM | $183.13 | Up $0.01 | $183.13 | $183.03 | 200 |
| 11:08 AM | $183.13 | Up $0.00 | $183.13 | $183.03 | 0 |
| 11:08 AM | $183.13 | Up $0.00 | $183.13 | $183.03 | 0 |
| 11:08 AM | $183.13 | Up $0.00 | $183.13 | $183.03 | 0 |
| 11:08 AM | $183.13 | Up $0.00 | $183.13 | $183.03 | 0 |
| 11:06 AM | $183.12 | Up $0.07 | $183.12 | $183.12 | 100 |
| 11:06 AM | $183.12 | Up $0.00 | $183.12 | $183.12 | 0 |
| 10:46 AM | $183.05 | Down $ -0.01 | $183.05 | $183.05 | 100 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:46 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:40 AM | $183.06 | Down $ -0.11 | $183.06 | $183.06 | 100 |
| 10:40 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 10:40 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 10:40 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 10:40 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 10:40 AM | $183.06 | Up $0.00 | $183.06 | $183.06 | 0 |
| 10:36 AM | $183.17 | Down $ -0.19 | $183.17 | $183.17 | 100 |
| 10:36 AM | $183.17 | Up $0.00 | $183.17 | $183.17 | 0 |
| 10:36 AM | $183.17 | Up $0.00 | $183.17 | $183.17 | 0 |
| 10:36 AM | $183.17 | Up $0.00 | $183.17 | $183.17 | 0 |
| 10:33 AM | $183.36 | Down $ -0.20 | $183.47 | $183.36 | 300 |
| 10:33 AM | $183.36 | Up $0.00 | $183.47 | $183.36 | 0 |
| 10:33 AM | $183.36 | Up $0.00 | $183.47 | $183.36 | 0 |
| 10:32 AM | $183.56 | Down $ -0.08 | $183.58 | $183.56 | 200 |
| 10:26 AM | $183.64 | Up $0.14 | $183.66 | $183.60 | 1,100 |
| 10:26 AM | $183.64 | Up $0.00 | $183.66 | $183.60 | 0 |
| 10:26 AM | $183.64 | Up $0.00 | $183.66 | $183.60 | 0 |
| 10:26 AM | $183.64 | Up $0.00 | $183.66 | $183.60 | 0 |
| 10:26 AM | $183.64 | Up $0.00 | $183.66 | $183.60 | 0 |
| 10:26 AM | $183.64 | Up $0.00 | $183.66 | $183.60 | 0 |
| 10:20 AM | $183.50 | Down $ -0.14 | $183.51 | $183.50 | 500 |
| 10:20 AM | $183.50 | Up $0.00 | $183.51 | $183.50 | 0 |
| 10:20 AM | $183.50 | Up $0.00 | $183.51 | $183.50 | 0 |
| 10:20 AM | $183.50 | Up $0.00 | $183.51 | $183.50 | 0 |
| 10:20 AM | $183.50 | Up $0.00 | $183.51 | $183.50 | 0 |
| 10:20 AM | $183.50 | Up $0.00 | $183.51 | $183.50 | 0 |
| 10:04 AM | $183.64 | Down $ -0.06 | $183.64 | $183.64 | 500 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:04 AM | $183.64 | Up $0.00 | $183.64 | $183.64 | 0 |
| 10:03 AM | $183.70 | Up $0.00 | $183.70 | $183.70 | 100 |
| 10:02 AM | $183.70 | Up $0.16 | $183.70 | $183.60 | 200 |
| 10:01 AM | $183.53 | Down $ -0.15 | $183.53 | $183.53 | 100 |
| 09:59 AM | $183.68 | Up $0.17 | $183.68 | $183.68 | 100 |
| 09:59 AM | $183.68 | Up $0.00 | $183.68 | $183.68 | 0 |
| 09:58 AM | $183.51 | Up $0.06 | $183.51 | $183.51 | 100 |
| 09:55 AM | $183.45 | Down $ -0.05 | $183.52 | $183.39 | 500 |
| 09:55 AM | $183.45 | Up $0.00 | $183.52 | $183.39 | 0 |
| 09:55 AM | $183.45 | Up $0.00 | $183.52 | $183.39 | 0 |
| 09:54 AM | $183.50 | Up $0.30 | $183.64 | $183.24 | 2,200 |
| 09:53 AM | $183.20 | Up $0.00 | $183.20 | $183.20 | 100 |
| 09:52 AM | $183.20 | Up $0.01 | $183.20 | $183.20 | 100 |
| 09:51 AM | $183.19 | Down $ -0.06 | $183.19 | $183.19 | 100 |
| 09:47 AM | $183.25 | Up $0.18 | $183.25 | $183.22 | 3,700 |
| 09:47 AM | $183.25 | Up $0.00 | $183.25 | $183.22 | 0 |
| 09:47 AM | $183.25 | Up $0.00 | $183.25 | $183.22 | 0 |
| 09:47 AM | $183.25 | Up $0.00 | $183.25 | $183.22 | 0 |
| 09:46 AM | $183.07 | Up $0.32 | $183.07 | $182.90 | 700 |
| 09:44 AM | $182.75 | Up $0.30 | $182.76 | $182.60 | 700 |
| 09:44 AM | $182.75 | Up $0.00 | $182.76 | $182.60 | 0 |
| 09:42 AM | $182.45 | Down $ -0.15 | $182.45 | $182.45 | 100 |
| 09:42 AM | $182.45 | Up $0.00 | $182.45 | $182.45 | 0 |
| 09:41 AM | $182.60 | Up $0.02 | $182.60 | $182.18 | 600 |
| 09:40 AM | $182.58 | Up $2.08 | $182.58 | $181.33 | 300 |
| 09:30 AM | $180.50 | Down $ -1.54 | $181.96 | $180.50 | 4,500 |
| 09:30 AM | $180.50 | Up $0.00 | $181.96 | $180.50 | 0 |
| 09:30 AM | $180.50 | Up $0.00 | $181.96 | $180.50 | 0 |
| 09:30 AM | $180.50 | Up $0.00 | $181.96 | $180.50 | 0 |
| 09:30 AM | $180.50 | Up $0.00 | $181.96 | $180.50 | 0 |
| 09:30 AM | $180.50 | Up $0.00 | $181.96 | $180.50 | 0 |
| 09:30 AM | $180.50 | Up $0.00 | $181.96 | $180.50 | 0 |
| 09:30 AM | $180.50 | Up $0.00 | $181.96 | $180.50 | 0 |
| 09:30 AM | $180.50 | Up $0.00 | $181.96 | $180.50 | 0 |
| 09:30 AM | $180.50 | Up $0.00 | $181.96 | $180.50 | 0 |
| Previous close | $182.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/01/2025 | $185.20 | $183.44 | $185.36 | $182.92 | 87,300 |
| 17/01/2025 | $182.04 | $181.81 | $182.30 | $181.61 | 130,500 |
| 16/01/2025 | $179.74 | $181.92 | $182.27 | $179.60 | 129,900 |
| 15/01/2025 | $182.06 | $182.30 | $183.23 | $182.02 | 203,500 |
| 14/01/2025 | $181.87 | $180.32 | $182.06 | $180.08 | 242,000 |
| 13/01/2025 | $178.97 | $178.97 | $179.75 | $178.69 | 196,600 |
| 10/01/2025 | $183.35 | $183.78 | $184.49 | $182.82 | 208,400 |
| 09/01/2025 | $182.77 | $184.13 | $184.35 | $182.60 | 82,200 |
| 08/01/2025 | $183.29 | $181.10 | $183.50 | $180.01 | 196,600 |
| 07/01/2025 | $176.99 | $178.12 | $178.12 | $175.68 | 150,100 |
| 06/01/2025 | $173.07 | $174.95 | $175.10 | $172.96 | 161,200 |
| 03/01/2025 | $176.81 | $175.98 | $177.41 | $175.98 | 122,700 |
| 02/01/2025 | $174.48 | $173.36 | $174.72 | $172.61 | 152,200 |
| 31/12/2024 | $168.92 | $168.56 | $169.35 | $168.27 | 71,300 |
| 30/12/2024 | $167.88 | $167.99 | $169.24 | $167.85 | 104,600 |
| 27/12/2024 | $171.05 | $169.93 | $171.08 | $169.50 | 113,700 |
| 24/12/2024 | $170.67 | $170.21 | $170.84 | $170.07 | 27,200 |
| 23/12/2024 | $168.86 | $168.86 | $169.38 | $168.19 | 75,500 |
| 20/12/2024 | $166.92 | $167.33 | $168.52 | $166.77 | 508,600 |
| 19/12/2024 | $165.66 | $167.82 | $167.96 | $165.51 | 183,600 |
| 18/12/2024 | $166.67 | $171.40 | $171.40 | $166.13 | 215,900 |
| 17/12/2024 | $170.31 | $170.13 | $170.99 | $169.58 | 168,200 |
| 16/12/2024 | $169.98 | $170.22 | $171.46 | $169.95 | 171,300 |
| 13/12/2024 | $170.09 | $170.18 | $170.73 | $170.00 | 172,200 |
| 12/12/2024 | $173.02 | $173.16 | $173.88 | $172.57 | 247,600 |
| 11/12/2024 | $176.17 | $175.54 | $176.23 | $174.65 | 201,000 |
| 10/12/2024 | $172.92 | $173.28 | $174.03 | $172.37 | 276,600 |
| 09/12/2024 | $173.10 | $174.84 | $175.25 | $172.74 | 216,400 |
| 06/12/2024 | $170.63 | $172.01 | $172.01 | $170.09 | 116,600 |
| 05/12/2024 | $173.19 | $171.61 | $173.46 | $171.50 | 158,100 |
Graphs are not available, please refer to the detailed table