Find a quote
FRANCO-NEVADA CORPORATION
222.50 Down -0.60 (-0.27 %)
Delayed : 2025/03/25 17:40:00
- Previous close $223.10
- Opening $225.00
- Today High $226.04
- Today Low $221.35
- Price Bid $207.00
- Price Ask $207.00
- 52 Weeks High $226.04
- 52 Weeks Low $154.38
- Size Bid 1
- Size Ask 7
- Volume 348,522
Fundamentals
- P/E Ratio : 53.89
- Earnings/Share : 26.75
- Dividends/Share : $0.55
- Current Div. Yield : 0.98
- Market Cap (M) : 42,965.78
- Shares Out (M) : 192.59
- Exchange : XTSE
- Ex Dividend Date : 2025/03/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $222.50 | Down $ -0.06 | $222.50 | $222.50 | 74,400 |
| 03:59 PM | $222.56 | Up $0.18 | $222.58 | $222.27 | 9,700 |
| 03:58 PM | $222.38 | Down $ -0.05 | $222.49 | $222.32 | 4,800 |
| 03:57 PM | $222.43 | Up $0.08 | $222.43 | $222.29 | 4,000 |
| 03:56 PM | $222.35 | Up $0.20 | $222.35 | $222.08 | 3,800 |
| 03:55 PM | $222.15 | Down $ -0.10 | $222.32 | $222.15 | 3,200 |
| 03:54 PM | $222.25 | Up $0.02 | $222.25 | $222.19 | 2,100 |
| 03:53 PM | $222.23 | Up $0.03 | $222.30 | $222.18 | 2,400 |
| 03:52 PM | $222.20 | Up $0.02 | $222.20 | $222.05 | 2,300 |
| 03:51 PM | $222.18 | Down $ -0.05 | $222.33 | $222.08 | 1,300 |
| 03:50 PM | $222.23 | Down $ -0.36 | $222.51 | $222.08 | 4,100 |
| 03:49 PM | $222.59 | Down $ -0.05 | $222.64 | $222.51 | 1,600 |
| 03:48 PM | $222.64 | Down $ -0.01 | $222.65 | $222.63 | 300 |
| 03:47 PM | $222.65 | Up $0.08 | $222.65 | $222.61 | 300 |
| 03:46 PM | $222.57 | Down $ -0.06 | $222.75 | $222.57 | 2,400 |
| 03:45 PM | $222.63 | Up $0.11 | $222.63 | $222.53 | 800 |
| 03:44 PM | $222.52 | Up $0.15 | $222.52 | $222.47 | 800 |
| 03:43 PM | $222.37 | Down $ -0.09 | $222.54 | $222.37 | 2,000 |
| 03:42 PM | $222.46 | Up $0.05 | $222.46 | $222.41 | 600 |
| 03:41 PM | $222.41 | Up $0.05 | $222.41 | $222.37 | 600 |
| 03:39 PM | $222.36 | Up $0.01 | $222.36 | $222.36 | 100 |
| 03:39 PM | $222.36 | Up $0.00 | $222.36 | $222.36 | 0 |
| 03:38 PM | $222.35 | Down $ -0.08 | $222.42 | $222.32 | 1,000 |
| 03:37 PM | $222.43 | Up $0.23 | $222.43 | $222.20 | 1,500 |
| 03:36 PM | $222.20 | Up $0.02 | $222.20 | $222.20 | 100 |
| 03:35 PM | $222.18 | Up $0.11 | $222.18 | $222.16 | 600 |
| 03:33 PM | $222.07 | Down $ -0.09 | $222.17 | $222.07 | 1,300 |
| 03:33 PM | $222.07 | Up $0.00 | $222.17 | $222.07 | 0 |
| 03:32 PM | $222.16 | Up $0.10 | $222.16 | $222.14 | 200 |
| 03:30 PM | $222.06 | Down $ -0.12 | $222.11 | $222.01 | 1,900 |
| 03:30 PM | $222.06 | Up $0.00 | $222.11 | $222.01 | 0 |
| 03:29 PM | $222.18 | Up $0.02 | $222.18 | $222.18 | 500 |
| 03:28 PM | $222.16 | Up $0.05 | $222.16 | $222.16 | 100 |
| 03:27 PM | $222.11 | Up $0.08 | $222.18 | $222.10 | 1,300 |
| 03:25 PM | $222.03 | Down $ -0.17 | $222.14 | $222.03 | 700 |
| 03:25 PM | $222.03 | Up $0.00 | $222.14 | $222.03 | 0 |
| 03:24 PM | $222.20 | Down $ -0.04 | $222.30 | $222.20 | 400 |
| 03:23 PM | $222.24 | Up $0.11 | $222.24 | $222.19 | 600 |
| 03:21 PM | $222.13 | Down $ -0.18 | $222.32 | $222.13 | 1,000 |
| 03:21 PM | $222.13 | Up $0.00 | $222.32 | $222.13 | 0 |
| 03:19 PM | $222.31 | Up $0.13 | $222.31 | $222.19 | 500 |
| 03:19 PM | $222.31 | Up $0.00 | $222.31 | $222.19 | 0 |
| 03:18 PM | $222.18 | Up $0.09 | $222.18 | $222.08 | 1,000 |
| 03:17 PM | $222.09 | Down $ -0.04 | $222.10 | $222.02 | 300 |
| 03:16 PM | $222.13 | Up $0.05 | $222.15 | $222.05 | 1,100 |
| 03:15 PM | $222.08 | Down $ -0.02 | $222.08 | $222.08 | 200 |
| 03:14 PM | $222.10 | Down $ -0.16 | $222.20 | $222.10 | 500 |
| 03:13 PM | $222.26 | Up $0.02 | $222.26 | $222.26 | 200 |
| 03:12 PM | $222.24 | Up $0.12 | $222.32 | $222.24 | 700 |
| 03:10 PM | $222.12 | Up $0.16 | $222.12 | $221.98 | 400 |
| 03:10 PM | $222.12 | Up $0.00 | $222.12 | $221.98 | 0 |
| 03:09 PM | $221.96 | Up $0.10 | $221.96 | $221.87 | 600 |
| 03:08 PM | $221.86 | Up $0.03 | $221.86 | $221.85 | 200 |
| 03:07 PM | $221.83 | Up $0.05 | $221.89 | $221.83 | 1,100 |
| 03:03 PM | $221.78 | Up $0.20 | $221.78 | $221.61 | 1,400 |
| 03:03 PM | $221.78 | Up $0.00 | $221.78 | $221.61 | 0 |
| 03:03 PM | $221.78 | Up $0.00 | $221.78 | $221.61 | 0 |
| 03:03 PM | $221.78 | Up $0.00 | $221.78 | $221.61 | 0 |
| 03:02 PM | $221.58 | Down $ -0.01 | $221.64 | $221.58 | 1,200 |
| 03:01 PM | $221.59 | Up $0.19 | $221.59 | $221.50 | 500 |
| 03:00 PM | $221.40 | Down $ -0.06 | $221.40 | $221.40 | 100 |
| 02:59 PM | $221.46 | Up $0.10 | $221.46 | $221.35 | 700 |
| 02:58 PM | $221.36 | Down $ -0.14 | $221.49 | $221.36 | 400 |
| 02:57 PM | $221.50 | Down $ -0.06 | $221.50 | $221.50 | 100 |
| 02:56 PM | $221.56 | Down $ -0.08 | $221.77 | $221.56 | 4,400 |
| 02:55 PM | $221.64 | Down $ -0.11 | $221.75 | $221.60 | 3,200 |
| 02:54 PM | $221.75 | Down $ -0.24 | $221.99 | $221.75 | 700 |
| 02:53 PM | $221.99 | Down $ -0.07 | $222.03 | $221.99 | 800 |
| 02:52 PM | $222.06 | Up $0.03 | $222.17 | $222.05 | 2,600 |
| 02:50 PM | $222.03 | Down $ -0.20 | $222.19 | $222.03 | 600 |
| 02:50 PM | $222.03 | Up $0.00 | $222.19 | $222.03 | 0 |
| 02:49 PM | $222.23 | Down $ -0.07 | $222.27 | $222.23 | 400 |
| 02:48 PM | $222.30 | Down $ -0.07 | $222.33 | $222.30 | 500 |
| 02:47 PM | $222.37 | Down $ -0.05 | $222.38 | $222.36 | 300 |
| 02:46 PM | $222.42 | Up $0.00 | $222.47 | $222.42 | 1,800 |
| 02:44 PM | $222.42 | Down $ -0.03 | $222.45 | $222.42 | 300 |
| 02:44 PM | $222.42 | Up $0.00 | $222.45 | $222.42 | 0 |
| 02:43 PM | $222.45 | Down $ -0.05 | $222.47 | $222.40 | 2,600 |
| 02:40 PM | $222.50 | Down $ -0.15 | $222.60 | $222.50 | 600 |
| 02:40 PM | $222.50 | Up $0.00 | $222.60 | $222.50 | 0 |
| 02:40 PM | $222.50 | Up $0.00 | $222.60 | $222.50 | 0 |
| 02:39 PM | $222.65 | Down $ -0.01 | $222.68 | $222.65 | 300 |
| 02:38 PM | $222.66 | Up $0.01 | $222.66 | $222.60 | 900 |
| 02:36 PM | $222.65 | Down $ -0.02 | $222.65 | $222.58 | 1,900 |
| 02:36 PM | $222.65 | Up $0.00 | $222.65 | $222.58 | 0 |
| 02:35 PM | $222.67 | Down $ -0.05 | $222.72 | $222.65 | 700 |
| 02:34 PM | $222.72 | Up $0.10 | $222.72 | $222.65 | 200 |
| 02:32 PM | $222.62 | Down $ -0.07 | $222.62 | $222.62 | 100 |
| 02:32 PM | $222.62 | Up $0.00 | $222.62 | $222.62 | 0 |
| 02:31 PM | $222.69 | Down $ -0.07 | $222.77 | $222.69 | 600 |
| 02:30 PM | $222.76 | Down $ -0.04 | $222.79 | $222.76 | 500 |
| 02:28 PM | $222.80 | Down $ -0.09 | $222.85 | $222.76 | 1,500 |
| 02:28 PM | $222.80 | Up $0.00 | $222.85 | $222.76 | 0 |
| 02:27 PM | $222.89 | Up $0.15 | $222.89 | $222.88 | 300 |
| 02:25 PM | $222.74 | Up $0.03 | $222.74 | $222.74 | 700 |
| 02:25 PM | $222.74 | Up $0.00 | $222.74 | $222.74 | 0 |
| 02:22 PM | $222.71 | Down $ -0.12 | $222.71 | $222.71 | 100 |
| 02:22 PM | $222.71 | Up $0.00 | $222.71 | $222.71 | 0 |
| 02:22 PM | $222.71 | Up $0.00 | $222.71 | $222.71 | 0 |
| 02:21 PM | $222.83 | Down $ -0.10 | $222.83 | $222.83 | 300 |
| 02:20 PM | $222.93 | Up $0.04 | $222.93 | $222.82 | 700 |
| 02:19 PM | $222.89 | Up $0.05 | $222.89 | $222.89 | 500 |
| 02:17 PM | $222.84 | Down $ -0.13 | $222.86 | $222.82 | 500 |
| 02:17 PM | $222.84 | Up $0.00 | $222.86 | $222.82 | 0 |
| 02:16 PM | $222.97 | Down $ -0.07 | $222.97 | $222.97 | 100 |
| 02:14 PM | $223.04 | Up $0.01 | $223.10 | $223.01 | 600 |
| 02:14 PM | $223.04 | Up $0.00 | $223.10 | $223.01 | 0 |
| 02:13 PM | $223.03 | Down $ -0.10 | $223.10 | $223.03 | 400 |
| 02:12 PM | $223.13 | Down $ -0.06 | $223.13 | $223.13 | 400 |
| 02:11 PM | $223.19 | Down $ -0.14 | $223.25 | $223.19 | 1,000 |
| 02:09 PM | $223.33 | Down $ -0.12 | $223.38 | $223.33 | 900 |
| 02:09 PM | $223.33 | Up $0.00 | $223.38 | $223.33 | 0 |
| 02:06 PM | $223.45 | Up $0.00 | $223.45 | $223.45 | 600 |
| 02:06 PM | $223.45 | Up $0.00 | $223.45 | $223.45 | 0 |
| 02:06 PM | $223.45 | Up $0.00 | $223.45 | $223.45 | 0 |
| 02:04 PM | $223.45 | Up $0.05 | $223.45 | $223.40 | 800 |
| 02:04 PM | $223.45 | Up $0.00 | $223.45 | $223.40 | 0 |
| 02:00 PM | $223.40 | Up $0.22 | $223.40 | $223.25 | 2,700 |
| 02:00 PM | $223.40 | Up $0.00 | $223.40 | $223.25 | 0 |
| 02:00 PM | $223.40 | Up $0.00 | $223.40 | $223.25 | 0 |
| 02:00 PM | $223.40 | Up $0.00 | $223.40 | $223.25 | 0 |
| 01:58 PM | $223.18 | Down $ -0.01 | $223.20 | $223.18 | 800 |
| 01:58 PM | $223.18 | Up $0.00 | $223.20 | $223.18 | 0 |
| 01:56 PM | $223.19 | Down $ -0.04 | $223.25 | $223.19 | 800 |
| 01:56 PM | $223.19 | Up $0.00 | $223.25 | $223.19 | 0 |
| 01:53 PM | $223.23 | Down $ -0.05 | $223.23 | $223.23 | 200 |
| 01:53 PM | $223.23 | Up $0.00 | $223.23 | $223.23 | 0 |
| 01:53 PM | $223.23 | Up $0.00 | $223.23 | $223.23 | 0 |
| 01:52 PM | $223.28 | Up $0.14 | $223.28 | $223.15 | 2,600 |
| 01:51 PM | $223.14 | Up $0.09 | $223.14 | $223.14 | 100 |
| 01:49 PM | $223.05 | Down $ -0.03 | $223.05 | $223.05 | 100 |
| 01:49 PM | $223.05 | Up $0.00 | $223.05 | $223.05 | 0 |
| 01:48 PM | $223.08 | Down $ -0.07 | $223.15 | $223.08 | 500 |
| 01:45 PM | $223.15 | Down $ -0.09 | $223.23 | $223.13 | 800 |
| 01:45 PM | $223.15 | Up $0.00 | $223.23 | $223.13 | 0 |
| 01:45 PM | $223.15 | Up $0.00 | $223.23 | $223.13 | 0 |
| 01:44 PM | $223.24 | Up $0.04 | $223.24 | $223.15 | 700 |
| 01:43 PM | $223.20 | Down $ -0.07 | $223.20 | $223.20 | 200 |
| 01:42 PM | $223.27 | Up $0.01 | $223.35 | $223.27 | 200 |
| 01:41 PM | $223.26 | Down $ -0.14 | $223.34 | $223.26 | 600 |
| 01:40 PM | $223.40 | Up $0.10 | $223.40 | $223.39 | 300 |
| 01:38 PM | $223.30 | Up $0.11 | $223.30 | $223.21 | 600 |
| 01:38 PM | $223.30 | Up $0.00 | $223.30 | $223.21 | 0 |
| 01:36 PM | $223.19 | Down $ -0.04 | $223.26 | $223.17 | 3,200 |
| 01:36 PM | $223.19 | Up $0.00 | $223.26 | $223.17 | 0 |
| 01:35 PM | $223.23 | Up $0.17 | $223.23 | $223.11 | 600 |
| 01:34 PM | $223.06 | Up $0.05 | $223.13 | $223.06 | 2,000 |
| 01:33 PM | $223.01 | Down $ -0.12 | $223.03 | $223.01 | 300 |
| 01:30 PM | $223.13 | Up $0.10 | $223.13 | $223.13 | 100 |
| 01:30 PM | $223.13 | Up $0.00 | $223.13 | $223.13 | 0 |
| 01:30 PM | $223.13 | Up $0.00 | $223.13 | $223.13 | 0 |
| 01:29 PM | $223.03 | Down $ -0.16 | $223.11 | $223.03 | 500 |
| 01:28 PM | $223.19 | Down $ -0.11 | $223.19 | $223.19 | 200 |
| 01:26 PM | $223.30 | Down $ -0.04 | $223.34 | $223.25 | 500 |
| 01:26 PM | $223.30 | Up $0.00 | $223.34 | $223.25 | 0 |
| 01:25 PM | $223.34 | Down $ -0.02 | $223.34 | $223.34 | 400 |
| 01:24 PM | $223.36 | Down $ -0.04 | $223.37 | $223.36 | 400 |
| 01:22 PM | $223.40 | Up $0.10 | $223.43 | $223.31 | 2,800 |
| 01:22 PM | $223.40 | Up $0.00 | $223.43 | $223.31 | 0 |
| 01:21 PM | $223.30 | Down $ -0.10 | $223.30 | $223.30 | 100 |
| 01:19 PM | $223.40 | Down $ -0.10 | $223.50 | $223.40 | 500 |
| 01:19 PM | $223.40 | Up $0.00 | $223.50 | $223.40 | 0 |
| 01:18 PM | $223.50 | Down $ -0.02 | $223.50 | $223.43 | 900 |
| 01:17 PM | $223.52 | Up $0.01 | $223.52 | $223.52 | 200 |
| 01:15 PM | $223.51 | Down $ -0.04 | $223.51 | $223.47 | 300 |
| 01:15 PM | $223.51 | Up $0.00 | $223.51 | $223.47 | 0 |
| 01:14 PM | $223.55 | Down $ -0.14 | $223.60 | $223.55 | 700 |
| 01:13 PM | $223.69 | Up $0.18 | $223.69 | $223.69 | 300 |
| 01:12 PM | $223.51 | Up $0.20 | $223.51 | $223.28 | 900 |
| 01:11 PM | $223.31 | Up $0.07 | $223.31 | $223.26 | 2,700 |
| 01:10 PM | $223.24 | Up $0.03 | $223.24 | $223.20 | 600 |
| 01:09 PM | $223.21 | Up $0.01 | $223.21 | $223.20 | 300 |
| 01:08 PM | $223.20 | Up $0.06 | $223.20 | $223.20 | 100 |
| 01:07 PM | $223.14 | Up $0.01 | $223.14 | $223.13 | 500 |
| 01:05 PM | $223.13 | Up $0.07 | $223.13 | $223.10 | 600 |
| 01:05 PM | $223.13 | Up $0.00 | $223.13 | $223.10 | 0 |
| 01:04 PM | $223.06 | Up $0.11 | $223.07 | $222.94 | 1,500 |
| 01:02 PM | $222.95 | Down $ -0.18 | $223.12 | $222.95 | 1,100 |
| 01:02 PM | $222.95 | Up $0.00 | $223.12 | $222.95 | 0 |
| 01:01 PM | $223.13 | Down $ -0.01 | $223.13 | $223.13 | 100 |
| 01:00 PM | $223.14 | Up $0.01 | $223.15 | $223.14 | 500 |
| 12:59 PM | $223.13 | Down $ -0.16 | $223.30 | $223.10 | 2,900 |
| 12:58 PM | $223.29 | Up $0.07 | $223.29 | $223.27 | 200 |
| 12:56 PM | $223.22 | Down $ -0.08 | $223.22 | $223.22 | 100 |
| 12:56 PM | $223.22 | Up $0.00 | $223.22 | $223.22 | 0 |
| 12:55 PM | $223.30 | Up $0.08 | $223.30 | $223.30 | 200 |
| 12:53 PM | $223.22 | Down $ -0.10 | $223.24 | $223.22 | 500 |
| 12:53 PM | $223.22 | Up $0.00 | $223.24 | $223.22 | 0 |
| 12:51 PM | $223.32 | Up $0.06 | $223.32 | $223.32 | 200 |
| 12:51 PM | $223.32 | Up $0.00 | $223.32 | $223.32 | 0 |
| 12:50 PM | $223.26 | Down $ -0.04 | $223.26 | $223.25 | 400 |
| 12:49 PM | $223.30 | Down $ -0.07 | $223.32 | $223.30 | 200 |
| 12:48 PM | $223.37 | Down $ -0.04 | $223.44 | $223.37 | 600 |
| 12:46 PM | $223.41 | Up $0.09 | $223.46 | $223.39 | 1,800 |
| 12:46 PM | $223.41 | Up $0.00 | $223.46 | $223.39 | 0 |
| 12:44 PM | $223.32 | Up $0.05 | $223.35 | $223.28 | 1,700 |
| 12:44 PM | $223.32 | Up $0.00 | $223.35 | $223.28 | 0 |
| 12:43 PM | $223.27 | Up $0.04 | $223.27 | $223.23 | 200 |
| 12:41 PM | $223.23 | Down $ -0.11 | $223.30 | $223.23 | 400 |
| 12:41 PM | $223.23 | Up $0.00 | $223.30 | $223.23 | 0 |
| 12:40 PM | $223.34 | Down $ -0.08 | $223.34 | $223.34 | 300 |
| 12:39 PM | $223.42 | Up $0.16 | $223.42 | $223.30 | 2,600 |
| 12:38 PM | $223.26 | Down $ -0.17 | $223.29 | $223.26 | 600 |
| 12:34 PM | $223.43 | Up $0.08 | $223.43 | $223.33 | 1,800 |
| 12:34 PM | $223.43 | Up $0.00 | $223.43 | $223.33 | 0 |
| 12:34 PM | $223.43 | Up $0.00 | $223.43 | $223.33 | 0 |
| 12:34 PM | $223.43 | Up $0.00 | $223.43 | $223.33 | 0 |
| 12:33 PM | $223.35 | Up $0.06 | $223.35 | $223.21 | 3,600 |
| 12:32 PM | $223.29 | Up $0.01 | $223.29 | $223.28 | 500 |
| 12:30 PM | $223.28 | Down $ -0.01 | $223.28 | $223.28 | 100 |
| 12:30 PM | $223.28 | Up $0.00 | $223.28 | $223.28 | 0 |
| 12:29 PM | $223.29 | Down $ -0.20 | $223.31 | $223.29 | 400 |
| 12:28 PM | $223.49 | Down $ -0.12 | $223.55 | $223.44 | 500 |
| 12:27 PM | $223.61 | Down $ -0.09 | $223.61 | $223.61 | 700 |
| 12:25 PM | $223.70 | Up $0.03 | $223.70 | $223.70 | 100 |
| 12:25 PM | $223.70 | Up $0.00 | $223.70 | $223.70 | 0 |
| 12:24 PM | $223.67 | Down $ -0.04 | $223.75 | $223.63 | 500 |
| 12:23 PM | $223.71 | Up $0.20 | $223.71 | $223.60 | 300 |
| 12:22 PM | $223.51 | Down $ -0.11 | $223.51 | $223.50 | 200 |
| 12:21 PM | $223.62 | Up $0.43 | $223.62 | $223.38 | 1,900 |
| 12:19 PM | $223.19 | Down $ -0.04 | $223.21 | $223.19 | 300 |
| 12:19 PM | $223.19 | Up $0.00 | $223.21 | $223.19 | 0 |
| 12:18 PM | $223.23 | Down $ -0.05 | $223.37 | $223.23 | 300 |
| 12:15 PM | $223.28 | Down $ -0.09 | $223.46 | $223.28 | 2,000 |
| 12:15 PM | $223.28 | Up $0.00 | $223.46 | $223.28 | 0 |
| 12:15 PM | $223.28 | Up $0.00 | $223.46 | $223.28 | 0 |
| 12:14 PM | $223.37 | Up $0.01 | $223.37 | $223.24 | 200 |
| 12:11 PM | $223.36 | Down $ -0.33 | $223.57 | $223.34 | 800 |
| 12:11 PM | $223.36 | Up $0.00 | $223.57 | $223.34 | 0 |
| 12:11 PM | $223.36 | Up $0.00 | $223.57 | $223.34 | 0 |
| 12:10 PM | $223.69 | Down $ -0.02 | $223.69 | $223.59 | 500 |
| 12:09 PM | $223.71 | Down $ -0.04 | $223.71 | $223.69 | 300 |
| 12:08 PM | $223.75 | Up $0.12 | $223.79 | $223.70 | 1,000 |
| 12:07 PM | $223.63 | Down $ -0.07 | $223.63 | $223.62 | 300 |
| 12:05 PM | $223.70 | Down $ -0.04 | $223.72 | $223.70 | 500 |
| 12:05 PM | $223.70 | Up $0.00 | $223.72 | $223.70 | 0 |
| 12:04 PM | $223.74 | Down $ -0.10 | $223.85 | $223.74 | 700 |
| 12:03 PM | $223.84 | Up $0.05 | $223.84 | $223.81 | 200 |
| 12:02 PM | $223.79 | Up $0.12 | $223.79 | $223.79 | 100 |
| 12:01 PM | $223.67 | Up $0.01 | $223.71 | $223.66 | 1,400 |
| 11:58 AM | $223.66 | Up $0.16 | $223.66 | $223.65 | 200 |
| 11:58 AM | $223.66 | Up $0.00 | $223.66 | $223.65 | 0 |
| 11:58 AM | $223.66 | Up $0.00 | $223.66 | $223.65 | 0 |
| 11:57 AM | $223.50 | Up $0.02 | $223.56 | $223.50 | 700 |
| 11:55 AM | $223.48 | Up $0.19 | $223.48 | $223.24 | 1,900 |
| 11:55 AM | $223.48 | Up $0.00 | $223.48 | $223.24 | 0 |
| 11:54 AM | $223.29 | Down $ -0.02 | $223.29 | $223.19 | 900 |
| 11:53 AM | $223.31 | Down $ -0.01 | $223.31 | $223.31 | 100 |
| 11:50 AM | $223.32 | Down $ -0.18 | $223.50 | $223.32 | 400 |
| 11:50 AM | $223.32 | Up $0.00 | $223.50 | $223.32 | 0 |
| 11:50 AM | $223.32 | Up $0.00 | $223.50 | $223.32 | 0 |
| 11:49 AM | $223.50 | Up $0.11 | $223.50 | $223.50 | 200 |
| 11:48 AM | $223.39 | Down $ -0.06 | $223.58 | $223.39 | 800 |
| 11:47 AM | $223.45 | Down $ -0.28 | $223.72 | $223.45 | 1,900 |
| 11:44 AM | $223.72 | Up $0.18 | $223.72 | $223.55 | 400 |
| 11:44 AM | $223.72 | Up $0.00 | $223.72 | $223.55 | 0 |
| 11:44 AM | $223.72 | Up $0.00 | $223.72 | $223.55 | 0 |
| 11:43 AM | $223.54 | Up $0.36 | $223.54 | $223.21 | 1,500 |
| 11:42 AM | $223.18 | Up $0.09 | $223.18 | $223.12 | 1,700 |
| 11:41 AM | $223.09 | Up $0.04 | $223.09 | $223.08 | 400 |
| 11:40 AM | $223.05 | Up $0.09 | $223.05 | $222.97 | 500 |
| 11:39 AM | $222.96 | Up $0.03 | $223.00 | $222.92 | 1,100 |
| 11:38 AM | $222.93 | Up $0.02 | $222.93 | $222.91 | 300 |
| 11:37 AM | $222.91 | Up $0.02 | $222.92 | $222.91 | 200 |
| 11:36 AM | $222.89 | Down $ -0.05 | $223.07 | $222.89 | 700 |
| 11:35 AM | $222.94 | Down $ -0.08 | $222.94 | $222.94 | 100 |
| 11:34 AM | $223.02 | Up $0.26 | $223.02 | $222.84 | 1,100 |
| 11:32 AM | $222.76 | Down $ -0.04 | $222.77 | $222.76 | 200 |
| 11:32 AM | $222.76 | Up $0.00 | $222.77 | $222.76 | 0 |
| 11:31 AM | $222.80 | Down $ -0.10 | $222.89 | $222.78 | 1,300 |
| 11:30 AM | $222.90 | Down $ -0.22 | $223.13 | $222.90 | 600 |
| 11:29 AM | $223.12 | Up $0.04 | $223.12 | $223.09 | 600 |
| 11:28 AM | $223.08 | Down $ -0.16 | $223.10 | $223.08 | 400 |
| 11:27 AM | $223.24 | Up $0.11 | $223.24 | $223.22 | 600 |
| 11:26 AM | $223.13 | Down $ -0.25 | $223.28 | $223.13 | 600 |
| 11:25 AM | $223.38 | Up $0.17 | $223.38 | $223.12 | 2,500 |
| 11:24 AM | $223.21 | Up $0.01 | $223.21 | $223.08 | 600 |
| 11:23 AM | $223.20 | Down $ -0.20 | $223.35 | $223.14 | 1,300 |
| 11:22 AM | $223.40 | Down $ -0.04 | $223.57 | $223.40 | 500 |
| 11:21 AM | $223.44 | Down $ -0.15 | $223.46 | $223.44 | 400 |
| 11:20 AM | $223.59 | Up $0.13 | $223.59 | $223.59 | 100 |
| 11:19 AM | $223.46 | Down $ -0.02 | $223.63 | $223.46 | 1,800 |
| 11:18 AM | $223.48 | Down $ -0.03 | $223.48 | $223.44 | 200 |
| 11:17 AM | $223.51 | Up $0.02 | $223.51 | $223.51 | 100 |
| 11:16 AM | $223.49 | Up $0.10 | $223.49 | $223.46 | 500 |
| 11:14 AM | $223.39 | Down $ -0.21 | $223.69 | $223.39 | 1,700 |
| 11:14 AM | $223.39 | Up $0.00 | $223.69 | $223.39 | 0 |
| 11:13 AM | $223.60 | Up $0.03 | $223.60 | $223.49 | 900 |
| 11:12 AM | $223.57 | Up $0.00 | $223.59 | $223.57 | 300 |
| 11:11 AM | $223.57 | Down $ -0.21 | $223.66 | $223.57 | 200 |
| 11:10 AM | $223.78 | Up $0.02 | $223.78 | $223.78 | 100 |
| 11:08 AM | $223.76 | Down $ -0.24 | $223.83 | $223.76 | 300 |
| 11:08 AM | $223.76 | Up $0.00 | $223.83 | $223.76 | 0 |
| 11:07 AM | $224.00 | Up $0.03 | $224.00 | $224.00 | 100 |
| 11:06 AM | $223.97 | Up $0.03 | $223.97 | $223.92 | 600 |
| 11:05 AM | $223.94 | Up $0.10 | $223.94 | $223.87 | 600 |
| 11:04 AM | $223.84 | Down $ -0.07 | $223.84 | $223.84 | 200 |
| 11:03 AM | $223.91 | Up $0.06 | $223.91 | $223.91 | 100 |
| 11:02 AM | $223.85 | Down $ -0.13 | $223.93 | $223.85 | 600 |
| 11:01 AM | $223.98 | Up $0.04 | $223.98 | $223.96 | 300 |
| 11:00 AM | $223.94 | Down $ -0.25 | $224.01 | $223.94 | 700 |
| 10:59 AM | $224.19 | Up $0.11 | $224.19 | $224.19 | 100 |
| 10:58 AM | $224.08 | Down $ -0.19 | $224.15 | $224.08 | 700 |
| 10:57 AM | $224.27 | Down $ -0.08 | $224.27 | $224.27 | 200 |
| 10:55 AM | $224.35 | Up $0.10 | $224.35 | $224.21 | 400 |
| 10:55 AM | $224.35 | Up $0.00 | $224.35 | $224.21 | 0 |
| 10:52 AM | $224.25 | Down $ -0.09 | $224.25 | $224.18 | 500 |
| 10:52 AM | $224.25 | Up $0.00 | $224.25 | $224.18 | 0 |
| 10:52 AM | $224.25 | Up $0.00 | $224.25 | $224.18 | 0 |
| 10:50 AM | $224.34 | Down $ -0.14 | $224.34 | $224.26 | 1,000 |
| 10:50 AM | $224.34 | Up $0.00 | $224.34 | $224.26 | 0 |
| 10:48 AM | $224.48 | Down $ -0.13 | $224.48 | $224.29 | 600 |
| 10:48 AM | $224.48 | Up $0.00 | $224.48 | $224.29 | 0 |
| 10:47 AM | $224.61 | Down $ -0.40 | $225.01 | $224.61 | 1,200 |
| 10:46 AM | $225.01 | Up $0.00 | $225.01 | $225.01 | 100 |
| 10:45 AM | $225.01 | Down $ -0.01 | $225.01 | $225.01 | 100 |
| 10:44 AM | $225.02 | Up $0.06 | $225.02 | $224.83 | 700 |
| 10:43 AM | $224.96 | Down $ -0.15 | $225.11 | $224.96 | 900 |
| 10:42 AM | $225.11 | Down $ -0.05 | $225.11 | $225.11 | 100 |
| 10:41 AM | $225.16 | Down $ -0.03 | $225.19 | $225.13 | 500 |
| 10:40 AM | $225.19 | Down $ -0.02 | $225.23 | $225.17 | 400 |
| 10:38 AM | $225.21 | Down $ -0.03 | $225.31 | $225.21 | 400 |
| 10:38 AM | $225.21 | Up $0.00 | $225.31 | $225.21 | 0 |
| 10:37 AM | $225.24 | Up $0.11 | $225.24 | $225.23 | 300 |
| 10:36 AM | $225.13 | Up $0.00 | $225.13 | $225.13 | 100 |
| 10:35 AM | $225.13 | Up $0.09 | $225.13 | $224.95 | 500 |
| 10:34 AM | $225.05 | Down $ -0.08 | $225.05 | $225.05 | 100 |
| 10:32 AM | $225.12 | Up $0.15 | $225.12 | $225.01 | 500 |
| 10:32 AM | $225.12 | Up $0.00 | $225.12 | $225.01 | 0 |
| 10:30 AM | $224.97 | Down $ -0.34 | $225.18 | $224.97 | 700 |
| 10:30 AM | $224.97 | Up $0.00 | $225.18 | $224.97 | 0 |
| 10:28 AM | $225.31 | Up $0.18 | $225.31 | $225.29 | 600 |
| 10:28 AM | $225.31 | Up $0.00 | $225.31 | $225.29 | 0 |
| 10:26 AM | $225.13 | Up $0.02 | $225.13 | $225.08 | 200 |
| 10:26 AM | $225.13 | Up $0.00 | $225.13 | $225.08 | 0 |
| 10:25 AM | $225.11 | Up $0.18 | $225.11 | $224.84 | 400 |
| 10:24 AM | $224.93 | Up $0.00 | $225.01 | $224.93 | 700 |
| 10:23 AM | $224.93 | Down $ -0.09 | $225.02 | $224.93 | 600 |
| 10:22 AM | $225.02 | Down $ -0.18 | $225.09 | $225.02 | 400 |
| 10:21 AM | $225.20 | Up $0.25 | $225.22 | $225.10 | 1,000 |
| 10:20 AM | $224.95 | Down $ -0.09 | $225.15 | $224.95 | 300 |
| 10:19 AM | $225.04 | Up $0.28 | $225.04 | $224.96 | 300 |
| 10:18 AM | $224.76 | Down $ -0.05 | $224.97 | $224.76 | 800 |
| 10:17 AM | $224.81 | Down $ -0.26 | $224.89 | $224.81 | 300 |
| 10:16 AM | $225.07 | Up $0.00 | $225.09 | $225.07 | 400 |
| 10:15 AM | $225.07 | Up $0.39 | $225.07 | $224.88 | 400 |
| 10:13 AM | $224.68 | Up $0.01 | $224.68 | $224.57 | 600 |
| 10:13 AM | $224.68 | Up $0.00 | $224.68 | $224.57 | 0 |
| 10:12 AM | $224.67 | Down $ -0.20 | $224.68 | $224.66 | 500 |
| 10:11 AM | $224.87 | Down $ -0.96 | $225.71 | $224.87 | 1,900 |
| 10:10 AM | $225.83 | Up $0.16 | $225.83 | $225.61 | 800 |
| 10:09 AM | $225.68 | Down $ -0.07 | $225.83 | $225.68 | 400 |
| 10:08 AM | $225.75 | Down $ -0.12 | $225.81 | $225.75 | 300 |
| 10:07 AM | $225.87 | Up $0.18 | $225.99 | $225.87 | 400 |
| 10:05 AM | $225.69 | Up $0.33 | $225.69 | $225.36 | 400 |
| 10:05 AM | $225.69 | Up $0.00 | $225.69 | $225.36 | 0 |
| 10:04 AM | $225.36 | Up $0.16 | $225.36 | $225.24 | 900 |
| 10:03 AM | $225.20 | Down $ -0.10 | $225.39 | $225.18 | 6,600 |
| 10:02 AM | $225.30 | Up $0.01 | $225.46 | $225.30 | 2,900 |
| 10:01 AM | $225.29 | Up $0.14 | $225.31 | $225.13 | 1,600 |
| 10:00 AM | $225.15 | Down $ -0.18 | $225.41 | $225.06 | 1,300 |
| 09:59 AM | $225.33 | Down $ -0.16 | $225.39 | $225.32 | 300 |
| 09:58 AM | $225.49 | Up $0.59 | $225.49 | $225.08 | 600 |
| 09:57 AM | $224.90 | Down $ -0.09 | $224.90 | $224.90 | 100 |
| 09:56 AM | $224.99 | Down $ -0.22 | $224.99 | $224.95 | 300 |
| 09:55 AM | $225.21 | Up $0.11 | $225.21 | $224.94 | 300 |
| 09:54 AM | $225.11 | Down $ -0.03 | $225.11 | $225.01 | 300 |
| 09:53 AM | $225.13 | Up $0.08 | $225.23 | $225.13 | 1,800 |
| 09:52 AM | $225.05 | Down $ -0.33 | $225.45 | $225.05 | 500 |
| 09:51 AM | $225.38 | Down $ -0.03 | $225.38 | $225.38 | 100 |
| 09:50 AM | $225.41 | Down $ -0.16 | $225.41 | $225.41 | 100 |
| 09:49 AM | $225.57 | Up $0.18 | $225.59 | $225.53 | 1,400 |
| 09:45 AM | $225.39 | Up $0.38 | $225.39 | $225.18 | 1,400 |
| 09:45 AM | $225.39 | Up $0.00 | $225.39 | $225.18 | 0 |
| 09:45 AM | $225.39 | Up $0.00 | $225.39 | $225.18 | 0 |
| 09:45 AM | $225.39 | Up $0.00 | $225.39 | $225.18 | 0 |
| 09:44 AM | $225.01 | Down $ -0.19 | $225.01 | $225.01 | 100 |
| 09:41 AM | $225.20 | Up $0.34 | $225.20 | $225.00 | 600 |
| 09:41 AM | $225.20 | Up $0.00 | $225.20 | $225.00 | 0 |
| 09:41 AM | $225.20 | Up $0.00 | $225.20 | $225.00 | 0 |
| 09:40 AM | $224.86 | Up $0.56 | $224.86 | $224.28 | 1,300 |
| 09:39 AM | $224.30 | Up $0.15 | $224.39 | $223.80 | 5,500 |
| 09:37 AM | $224.15 | Down $ -0.04 | $224.19 | $224.15 | 1,500 |
| 09:37 AM | $224.15 | Up $0.00 | $224.19 | $224.15 | 0 |
| 09:36 AM | $224.19 | Up $0.04 | $224.82 | $224.19 | 3,200 |
| 09:35 AM | $224.15 | Down $ -0.67 | $224.15 | $224.15 | 100 |
| 09:32 AM | $224.82 | Up $0.88 | $224.88 | $224.82 | 300 |
| 09:32 AM | $224.82 | Up $0.00 | $224.88 | $224.82 | 0 |
| 09:32 AM | $224.82 | Up $0.00 | $224.88 | $224.82 | 0 |
| 09:31 AM | $223.94 | Down $ -2.10 | $225.98 | $223.94 | 2,500 |
| 09:30 AM | $226.04 | Up $2.94 | $226.04 | $224.85 | 5,700 |
| Previous close | $223.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $222.50 | $223.66 | $223.85 | $221.35 | 243,600 |
| 24/03/2025 | $223.10 | $224.39 | $224.68 | $222.54 | 237,400 |
| 21/03/2025 | $223.53 | $221.65 | $223.73 | $221.46 | 447,000 |
| 20/03/2025 | $222.64 | $223.52 | $224.22 | $222.57 | 169,000 |
| 19/03/2025 | $220.97 | $219.52 | $221.01 | $219.15 | 209,600 |
| 18/03/2025 | $220.69 | $219.92 | $221.14 | $219.92 | 179,700 |
| 17/03/2025 | $220.30 | $219.37 | $220.63 | $219.04 | 249,300 |
| 14/03/2025 | $220.26 | $219.03 | $221.06 | $218.39 | 221,700 |
| 13/03/2025 | $216.66 | $218.01 | $219.25 | $214.29 | 323,000 |
| 12/03/2025 | $211.70 | $209.58 | $213.60 | $209.55 | 255,900 |
| 11/03/2025 | $210.10 | $209.90 | $210.61 | $208.65 | 299,300 |
| 10/03/2025 | $207.23 | $209.00 | $210.70 | $205.88 | 460,900 |
| 07/03/2025 | $205.77 | $203.86 | $207.03 | $203.81 | 223,500 |
| 06/03/2025 | $204.08 | $207.60 | $208.21 | $203.85 | 421,000 |
| 05/03/2025 | $209.52 | $208.04 | $209.94 | $207.50 | 196,100 |
| 04/03/2025 | $206.79 | $205.14 | $208.80 | $204.88 | 219,200 |
| 03/03/2025 | $204.76 | $208.85 | $209.55 | $204.72 | 263,600 |
| 28/02/2025 | $206.51 | $206.74 | $207.38 | $205.30 | 854,100 |
| 27/02/2025 | $203.96 | $201.00 | $207.17 | $200.26 | 320,700 |
| 26/02/2025 | $201.88 | $201.92 | $202.71 | $200.94 | 127,000 |
| 25/02/2025 | $198.94 | $196.57 | $199.52 | $196.16 | 166,900 |
| 24/02/2025 | $199.23 | $197.46 | $199.88 | $197.40 | 90,300 |
| 21/02/2025 | $197.26 | $197.77 | $198.81 | $196.89 | 162,000 |
| 20/02/2025 | $200.91 | $199.16 | $201.08 | $199.05 | 181,000 |
| 19/02/2025 | $199.19 | $196.94 | $199.40 | $196.94 | 138,000 |
| 18/02/2025 | $199.63 | $197.95 | $200.11 | $197.08 | 205,900 |
| 14/02/2025 | $196.12 | $199.37 | $199.56 | $195.93 | 163,500 |
| 13/02/2025 | $204.24 | $203.28 | $204.98 | $202.30 | 132,400 |
| 12/02/2025 | $203.34 | $202.32 | $204.18 | $201.65 | 176,500 |
| 11/02/2025 | $204.03 | $204.57 | $204.95 | $203.74 | 178,300 |
Graphs are not available, please refer to the detailed table