Find a quote
FRANCO-NEVADA CORPORATION
174.16 Down -1.86 (-1.07 %)
Delayed : 2024/07/15 16:15:11
- Previous close $176.02
- Opening $176.25
- Price Bid $168.01
- Price Ask $168.01
- Size Bid 4
- Size Ask 1
- Today High $176.69
- Today Low $173.80
- 52 Weeks High $198.00
- 52 Weeks Low $139.19
- Volume 412,977
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 20.75
- Dividends/Share : $0.49
- Current Div. Yield : 1.12
- Market Cap (M) : 33,849.96
- Shares Out (M) : 192.31
- Exchange : XTSE
- Ex Dividend Date : 2024/06/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $174.16 | Up $0.07 | $174.16 | $174.16 | 289,200 |
| 03:59 PM | $174.09 | Up $0.01 | $174.14 | $174.06 | 2,700 |
| 03:58 PM | $174.08 | Up $0.03 | $174.09 | $174.03 | 2,500 |
| 03:57 PM | $174.05 | Down $ -0.06 | $174.08 | $174.02 | 1,000 |
| 03:56 PM | $174.11 | Up $0.11 | $174.11 | $173.99 | 2,500 |
| 03:55 PM | $174.00 | Down $ -0.17 | $174.18 | $174.00 | 2,200 |
| 03:54 PM | $174.17 | Up $0.00 | $174.17 | $174.11 | 2,000 |
| 03:53 PM | $174.17 | Down $ -0.02 | $174.23 | $174.12 | 1,500 |
| 03:52 PM | $174.19 | Down $ -0.18 | $174.35 | $174.19 | 700 |
| 03:51 PM | $174.37 | Down $ -0.05 | $174.38 | $174.37 | 400 |
| 03:50 PM | $174.42 | Down $ -0.21 | $174.58 | $174.36 | 3,200 |
| 03:49 PM | $174.63 | Down $ -0.09 | $174.63 | $174.58 | 700 |
| 03:48 PM | $174.72 | Up $0.16 | $174.89 | $174.58 | 2,500 |
| 03:47 PM | $174.56 | Down $ -0.09 | $174.56 | $174.47 | 1,100 |
| 03:46 PM | $174.65 | Down $ -0.12 | $174.73 | $174.65 | 600 |
| 03:45 PM | $174.77 | Down $ -0.03 | $174.77 | $174.77 | 500 |
| 03:44 PM | $174.80 | Down $ -0.05 | $174.80 | $174.80 | 100 |
| 03:43 PM | $174.85 | Down $ -0.05 | $174.88 | $174.85 | 200 |
| 03:42 PM | $174.90 | Down $ -0.09 | $174.90 | $174.90 | 100 |
| 03:40 PM | $174.99 | Up $0.08 | $174.99 | $174.90 | 900 |
| 03:40 PM | $174.99 | Up $0.00 | $174.99 | $174.90 | 0 |
| 03:39 PM | $174.91 | Up $0.03 | $174.95 | $174.91 | 200 |
| 03:38 PM | $174.88 | Down $ -0.08 | $174.93 | $174.88 | 200 |
| 03:37 PM | $174.96 | Down $ -0.20 | $175.04 | $174.96 | 1,400 |
| 03:36 PM | $175.16 | Up $0.02 | $175.16 | $175.08 | 700 |
| 03:35 PM | $175.14 | Up $0.19 | $175.14 | $175.04 | 900 |
| 03:34 PM | $174.95 | Up $0.01 | $174.95 | $174.95 | 100 |
| 03:33 PM | $174.94 | Up $0.00 | $175.02 | $174.94 | 1,000 |
| 03:32 PM | $174.94 | Up $0.03 | $174.94 | $174.92 | 700 |
| 03:31 PM | $174.91 | Down $ -0.09 | $174.91 | $174.91 | 100 |
| 03:30 PM | $175.00 | Down $ -0.02 | $175.06 | $174.96 | 900 |
| 03:29 PM | $175.02 | Down $ -0.04 | $175.02 | $175.02 | 100 |
| 03:28 PM | $175.06 | Up $0.08 | $175.06 | $175.00 | 600 |
| 03:25 PM | $174.98 | Down $ -0.05 | $174.98 | $174.98 | 200 |
| 03:25 PM | $174.98 | Up $0.00 | $174.98 | $174.98 | 0 |
| 03:25 PM | $174.98 | Up $0.00 | $174.98 | $174.98 | 0 |
| 03:24 PM | $175.03 | Down $ -0.06 | $175.20 | $175.03 | 600 |
| 03:23 PM | $175.09 | Up $0.10 | $175.09 | $175.09 | 100 |
| 03:22 PM | $174.99 | Down $ -0.10 | $175.09 | $174.97 | 1,000 |
| 03:19 PM | $175.09 | Down $ -0.01 | $175.14 | $175.09 | 200 |
| 03:19 PM | $175.09 | Up $0.00 | $175.14 | $175.09 | 0 |
| 03:19 PM | $175.09 | Up $0.00 | $175.14 | $175.09 | 0 |
| 03:18 PM | $175.10 | Up $0.05 | $175.10 | $175.08 | 300 |
| 03:17 PM | $175.05 | Up $0.09 | $175.05 | $174.90 | 400 |
| 03:16 PM | $174.96 | Down $ -0.19 | $175.10 | $174.96 | 500 |
| 03:15 PM | $175.15 | Up $0.39 | $175.15 | $174.99 | 700 |
| 03:14 PM | $174.76 | Down $ -0.02 | $174.90 | $174.76 | 1,900 |
| 03:12 PM | $174.78 | Up $0.06 | $174.78 | $174.66 | 2,100 |
| 03:12 PM | $174.78 | Up $0.00 | $174.78 | $174.66 | 0 |
| 03:11 PM | $174.72 | Down $ -0.09 | $174.81 | $174.68 | 2,300 |
| 03:09 PM | $174.81 | Up $0.04 | $174.81 | $174.81 | 100 |
| 03:09 PM | $174.81 | Up $0.00 | $174.81 | $174.81 | 0 |
| 03:08 PM | $174.77 | Down $ -0.02 | $174.87 | $174.77 | 300 |
| 03:07 PM | $174.79 | Up $0.08 | $174.79 | $174.79 | 100 |
| 03:06 PM | $174.71 | Down $ -0.24 | $174.71 | $174.71 | 100 |
| 03:04 PM | $174.95 | Up $0.10 | $174.95 | $174.95 | 100 |
| 03:04 PM | $174.95 | Up $0.00 | $174.95 | $174.95 | 0 |
| 03:02 PM | $174.85 | Down $ -0.30 | $175.07 | $174.85 | 700 |
| 03:02 PM | $174.85 | Up $0.00 | $175.07 | $174.85 | 0 |
| 03:01 PM | $175.15 | Up $0.03 | $175.15 | $175.14 | 200 |
| 03:00 PM | $175.12 | Up $0.01 | $175.12 | $174.93 | 500 |
| 02:59 PM | $175.11 | Down $ -0.12 | $175.11 | $175.08 | 200 |
| 02:58 PM | $175.23 | Down $ -0.16 | $175.34 | $175.12 | 900 |
| 02:57 PM | $175.39 | Down $ -0.21 | $175.44 | $175.39 | 500 |
| 02:56 PM | $175.60 | Up $0.14 | $175.60 | $175.57 | 300 |
| 02:55 PM | $175.46 | Down $ -0.09 | $175.46 | $175.44 | 600 |
| 02:53 PM | $175.55 | Up $0.12 | $175.55 | $175.55 | 100 |
| 02:53 PM | $175.55 | Up $0.00 | $175.55 | $175.55 | 0 |
| 02:52 PM | $175.43 | Down $ -0.16 | $175.43 | $175.39 | 800 |
| 02:51 PM | $175.59 | Up $0.07 | $175.59 | $175.59 | 100 |
| 02:50 PM | $175.52 | Down $ -0.10 | $175.61 | $175.52 | 900 |
| 02:49 PM | $175.62 | Down $ -0.10 | $175.62 | $175.62 | 100 |
| 02:47 PM | $175.72 | Up $0.23 | $175.72 | $175.55 | 1,300 |
| 02:47 PM | $175.72 | Up $0.00 | $175.72 | $175.55 | 0 |
| 02:45 PM | $175.49 | Up $0.04 | $175.51 | $175.40 | 700 |
| 02:45 PM | $175.49 | Up $0.00 | $175.51 | $175.40 | 0 |
| 02:42 PM | $175.45 | Down $ -0.17 | $175.58 | $175.45 | 1,000 |
| 02:42 PM | $175.45 | Up $0.00 | $175.58 | $175.45 | 0 |
| 02:42 PM | $175.45 | Up $0.00 | $175.58 | $175.45 | 0 |
| 02:41 PM | $175.62 | Up $0.22 | $175.62 | $175.61 | 300 |
| 02:40 PM | $175.40 | Down $ -0.31 | $175.59 | $175.40 | 600 |
| 02:39 PM | $175.71 | Down $ -0.04 | $175.71 | $175.71 | 100 |
| 02:37 PM | $175.75 | Down $ -0.16 | $175.90 | $175.75 | 1,200 |
| 02:37 PM | $175.75 | Up $0.00 | $175.90 | $175.75 | 0 |
| 02:36 PM | $175.91 | Up $0.13 | $175.91 | $175.91 | 100 |
| 02:35 PM | $175.78 | Down $ -0.07 | $175.79 | $175.78 | 200 |
| 02:34 PM | $175.85 | Up $0.00 | $175.85 | $175.76 | 400 |
| 02:32 PM | $175.85 | Down $ -0.01 | $175.85 | $175.85 | 100 |
| 02:32 PM | $175.85 | Up $0.00 | $175.85 | $175.85 | 0 |
| 02:31 PM | $175.86 | Up $0.04 | $175.86 | $175.86 | 100 |
| 02:28 PM | $175.82 | Up $0.02 | $175.82 | $175.82 | 100 |
| 02:28 PM | $175.82 | Up $0.00 | $175.82 | $175.82 | 0 |
| 02:28 PM | $175.82 | Up $0.00 | $175.82 | $175.82 | 0 |
| 02:26 PM | $175.80 | Up $0.09 | $175.80 | $175.76 | 400 |
| 02:26 PM | $175.80 | Up $0.00 | $175.80 | $175.76 | 0 |
| 02:25 PM | $175.71 | Up $0.00 | $175.71 | $175.63 | 900 |
| 02:17 PM | $175.71 | Up $0.07 | $175.71 | $175.70 | 300 |
| 02:17 PM | $175.71 | Up $0.00 | $175.71 | $175.70 | 0 |
| 02:17 PM | $175.71 | Up $0.00 | $175.71 | $175.70 | 0 |
| 02:17 PM | $175.71 | Up $0.00 | $175.71 | $175.70 | 0 |
| 02:17 PM | $175.71 | Up $0.00 | $175.71 | $175.70 | 0 |
| 02:17 PM | $175.71 | Up $0.00 | $175.71 | $175.70 | 0 |
| 02:17 PM | $175.71 | Up $0.00 | $175.71 | $175.70 | 0 |
| 02:17 PM | $175.71 | Up $0.00 | $175.71 | $175.70 | 0 |
| 02:14 PM | $175.64 | Up $0.08 | $175.64 | $175.64 | 100 |
| 02:14 PM | $175.64 | Up $0.00 | $175.64 | $175.64 | 0 |
| 02:14 PM | $175.64 | Up $0.00 | $175.64 | $175.64 | 0 |
| 02:13 PM | $175.56 | Down $ -0.04 | $175.56 | $175.56 | 100 |
| 02:11 PM | $175.60 | Down $ -0.08 | $175.60 | $175.60 | 200 |
| 02:11 PM | $175.60 | Up $0.00 | $175.60 | $175.60 | 0 |
| 02:09 PM | $175.68 | Up $0.08 | $175.68 | $175.57 | 200 |
| 02:09 PM | $175.68 | Up $0.00 | $175.68 | $175.57 | 0 |
| 02:07 PM | $175.60 | Up $0.06 | $175.60 | $175.60 | 100 |
| 02:07 PM | $175.60 | Up $0.00 | $175.60 | $175.60 | 0 |
| 02:00 PM | $175.54 | Down $ -0.14 | $175.54 | $175.54 | 100 |
| 02:00 PM | $175.54 | Up $0.00 | $175.54 | $175.54 | 0 |
| 02:00 PM | $175.54 | Up $0.00 | $175.54 | $175.54 | 0 |
| 02:00 PM | $175.54 | Up $0.00 | $175.54 | $175.54 | 0 |
| 02:00 PM | $175.54 | Up $0.00 | $175.54 | $175.54 | 0 |
| 02:00 PM | $175.54 | Up $0.00 | $175.54 | $175.54 | 0 |
| 02:00 PM | $175.54 | Up $0.00 | $175.54 | $175.54 | 0 |
| 01:59 PM | $175.68 | Up $0.15 | $175.68 | $175.68 | 100 |
| 01:57 PM | $175.53 | Up $0.02 | $175.65 | $175.51 | 900 |
| 01:57 PM | $175.53 | Up $0.00 | $175.65 | $175.51 | 0 |
| 01:54 PM | $175.51 | Up $0.01 | $175.51 | $175.51 | 100 |
| 01:54 PM | $175.51 | Up $0.00 | $175.51 | $175.51 | 0 |
| 01:54 PM | $175.51 | Up $0.00 | $175.51 | $175.51 | 0 |
| 01:50 PM | $175.50 | Up $0.23 | $175.50 | $175.45 | 300 |
| 01:50 PM | $175.50 | Up $0.00 | $175.50 | $175.45 | 0 |
| 01:50 PM | $175.50 | Up $0.00 | $175.50 | $175.45 | 0 |
| 01:50 PM | $175.50 | Up $0.00 | $175.50 | $175.45 | 0 |
| 01:47 PM | $175.27 | Down $ -0.04 | $175.28 | $175.27 | 400 |
| 01:47 PM | $175.27 | Up $0.00 | $175.28 | $175.27 | 0 |
| 01:47 PM | $175.27 | Up $0.00 | $175.28 | $175.27 | 0 |
| 01:44 PM | $175.31 | Up $0.16 | $175.31 | $175.26 | 300 |
| 01:44 PM | $175.31 | Up $0.00 | $175.31 | $175.26 | 0 |
| 01:44 PM | $175.31 | Up $0.00 | $175.31 | $175.26 | 0 |
| 01:42 PM | $175.15 | Down $ -0.17 | $175.15 | $175.15 | 100 |
| 01:42 PM | $175.15 | Up $0.00 | $175.15 | $175.15 | 0 |
| 01:36 PM | $175.32 | Up $0.05 | $175.32 | $175.32 | 100 |
| 01:36 PM | $175.32 | Up $0.00 | $175.32 | $175.32 | 0 |
| 01:36 PM | $175.32 | Up $0.00 | $175.32 | $175.32 | 0 |
| 01:36 PM | $175.32 | Up $0.00 | $175.32 | $175.32 | 0 |
| 01:36 PM | $175.32 | Up $0.00 | $175.32 | $175.32 | 0 |
| 01:36 PM | $175.32 | Up $0.00 | $175.32 | $175.32 | 0 |
| 01:33 PM | $175.27 | Down $ -0.09 | $175.27 | $175.27 | 100 |
| 01:33 PM | $175.27 | Up $0.00 | $175.27 | $175.27 | 0 |
| 01:33 PM | $175.27 | Up $0.00 | $175.27 | $175.27 | 0 |
| 01:32 PM | $175.36 | Down $ -0.02 | $175.36 | $175.36 | 100 |
| 01:30 PM | $175.38 | Down $ -0.12 | $175.38 | $175.38 | 100 |
| 01:30 PM | $175.38 | Up $0.00 | $175.38 | $175.38 | 0 |
| 01:29 PM | $175.50 | Up $0.11 | $175.50 | $175.49 | 300 |
| 01:28 PM | $175.39 | Down $ -0.04 | $175.41 | $175.39 | 200 |
| 01:25 PM | $175.43 | Down $ -0.10 | $175.43 | $175.43 | 100 |
| 01:25 PM | $175.43 | Up $0.00 | $175.43 | $175.43 | 0 |
| 01:25 PM | $175.43 | Up $0.00 | $175.43 | $175.43 | 0 |
| 01:24 PM | $175.53 | Up $0.13 | $175.53 | $175.52 | 200 |
| 01:22 PM | $175.40 | Up $0.03 | $175.49 | $175.40 | 300 |
| 01:22 PM | $175.40 | Up $0.00 | $175.49 | $175.40 | 0 |
| 01:17 PM | $175.37 | Down $ -0.06 | $175.37 | $175.32 | 200 |
| 01:17 PM | $175.37 | Up $0.00 | $175.37 | $175.32 | 0 |
| 01:17 PM | $175.37 | Up $0.00 | $175.37 | $175.32 | 0 |
| 01:17 PM | $175.37 | Up $0.00 | $175.37 | $175.32 | 0 |
| 01:17 PM | $175.37 | Up $0.00 | $175.37 | $175.32 | 0 |
| 01:16 PM | $175.43 | Up $0.05 | $175.43 | $175.43 | 100 |
| 01:15 PM | $175.38 | Up $0.27 | $175.38 | $175.28 | 600 |
| 01:14 PM | $175.11 | Down $ -0.09 | $175.11 | $175.11 | 200 |
| 01:12 PM | $175.20 | Up $0.01 | $175.27 | $175.16 | 400 |
| 01:12 PM | $175.20 | Up $0.00 | $175.27 | $175.16 | 0 |
| 01:11 PM | $175.19 | Down $ -0.25 | $175.32 | $175.19 | 1,000 |
| 01:09 PM | $175.44 | Up $0.00 | $175.44 | $175.44 | 100 |
| 01:09 PM | $175.44 | Up $0.00 | $175.44 | $175.44 | 0 |
| 01:07 PM | $175.44 | Up $0.18 | $175.45 | $175.38 | 700 |
| 01:07 PM | $175.44 | Up $0.00 | $175.45 | $175.38 | 0 |
| 01:06 PM | $175.26 | Up $0.24 | $175.26 | $175.26 | 100 |
| 01:03 PM | $175.02 | Up $0.01 | $175.02 | $174.95 | 400 |
| 01:03 PM | $175.02 | Up $0.00 | $175.02 | $174.95 | 0 |
| 01:03 PM | $175.02 | Up $0.00 | $175.02 | $174.95 | 0 |
| 01:01 PM | $175.01 | Down $ -0.48 | $175.09 | $175.01 | 300 |
| 01:01 PM | $175.01 | Up $0.00 | $175.09 | $175.01 | 0 |
| 01:00 PM | $175.49 | Down $ -0.11 | $175.49 | $175.49 | 100 |
| 12:59 PM | $175.60 | Up $0.05 | $175.60 | $175.60 | 200 |
| 12:57 PM | $175.55 | Up $0.18 | $175.63 | $175.55 | 400 |
| 12:57 PM | $175.55 | Up $0.00 | $175.63 | $175.55 | 0 |
| 12:55 PM | $175.37 | Down $ -0.13 | $175.61 | $175.37 | 1,100 |
| 12:55 PM | $175.37 | Up $0.00 | $175.61 | $175.37 | 0 |
| 12:50 PM | $175.50 | Down $ -0.17 | $175.50 | $175.50 | 100 |
| 12:50 PM | $175.50 | Up $0.00 | $175.50 | $175.50 | 0 |
| 12:50 PM | $175.50 | Up $0.00 | $175.50 | $175.50 | 0 |
| 12:50 PM | $175.50 | Up $0.00 | $175.50 | $175.50 | 0 |
| 12:50 PM | $175.50 | Up $0.00 | $175.50 | $175.50 | 0 |
| 12:49 PM | $175.67 | Up $0.02 | $175.67 | $175.67 | 100 |
| 12:47 PM | $175.65 | Down $ -0.37 | $175.65 | $175.64 | 200 |
| 12:47 PM | $175.65 | Up $0.00 | $175.65 | $175.64 | 0 |
| 12:43 PM | $176.02 | Up $0.11 | $176.02 | $175.89 | 200 |
| 12:43 PM | $176.02 | Up $0.00 | $176.02 | $175.89 | 0 |
| 12:43 PM | $176.02 | Up $0.00 | $176.02 | $175.89 | 0 |
| 12:43 PM | $176.02 | Up $0.00 | $176.02 | $175.89 | 0 |
| 12:42 PM | $175.91 | Down $ -0.16 | $176.24 | $175.91 | 400 |
| 12:41 PM | $176.07 | Up $0.41 | $176.19 | $175.76 | 2,000 |
| 12:40 PM | $175.66 | Down $ -0.10 | $175.66 | $175.65 | 300 |
| 12:35 PM | $175.76 | Up $0.04 | $175.76 | $175.69 | 600 |
| 12:35 PM | $175.76 | Up $0.00 | $175.76 | $175.69 | 0 |
| 12:35 PM | $175.76 | Up $0.00 | $175.76 | $175.69 | 0 |
| 12:35 PM | $175.76 | Up $0.00 | $175.76 | $175.69 | 0 |
| 12:35 PM | $175.76 | Up $0.00 | $175.76 | $175.69 | 0 |
| 12:30 PM | $175.72 | Up $0.08 | $175.72 | $175.72 | 100 |
| 12:30 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 12:30 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 12:30 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 12:30 PM | $175.72 | Up $0.00 | $175.72 | $175.72 | 0 |
| 12:29 PM | $175.64 | Up $0.07 | $175.64 | $175.64 | 100 |
| 12:27 PM | $175.57 | Up $0.14 | $175.57 | $175.57 | 100 |
| 12:27 PM | $175.57 | Up $0.00 | $175.57 | $175.57 | 0 |
| 12:24 PM | $175.43 | Up $0.11 | $175.43 | $175.43 | 100 |
| 12:24 PM | $175.43 | Up $0.00 | $175.43 | $175.43 | 0 |
| 12:24 PM | $175.43 | Up $0.00 | $175.43 | $175.43 | 0 |
| 12:23 PM | $175.32 | Down $ -0.28 | $175.35 | $175.32 | 200 |
| 12:20 PM | $175.60 | Up $0.00 | $175.60 | $175.60 | 100 |
| 12:20 PM | $175.60 | Up $0.00 | $175.60 | $175.60 | 0 |
| 12:20 PM | $175.60 | Up $0.00 | $175.60 | $175.60 | 0 |
| 12:19 PM | $175.60 | Down $ -0.14 | $175.60 | $175.60 | 100 |
| 12:17 PM | $175.74 | Up $0.02 | $175.74 | $175.74 | 100 |
| 12:17 PM | $175.74 | Up $0.00 | $175.74 | $175.74 | 0 |
| 12:16 PM | $175.72 | Down $ -0.02 | $175.74 | $175.72 | 300 |
| 12:15 PM | $175.74 | Down $ -0.08 | $175.74 | $175.74 | 100 |
| 12:12 PM | $175.82 | Up $0.02 | $175.87 | $175.76 | 400 |
| 12:12 PM | $175.82 | Up $0.00 | $175.87 | $175.76 | 0 |
| 12:12 PM | $175.82 | Up $0.00 | $175.87 | $175.76 | 0 |
| 12:11 PM | $175.80 | Up $0.00 | $175.90 | $175.80 | 200 |
| 12:09 PM | $175.80 | Down $ -0.07 | $175.80 | $175.80 | 100 |
| 12:09 PM | $175.80 | Up $0.00 | $175.80 | $175.80 | 0 |
| 12:08 PM | $175.87 | Down $ -0.06 | $175.92 | $175.84 | 800 |
| 12:07 PM | $175.93 | Up $0.04 | $175.93 | $175.87 | 300 |
| 12:06 PM | $175.89 | Up $0.27 | $175.89 | $175.63 | 800 |
| 12:03 PM | $175.62 | Up $0.12 | $175.62 | $175.62 | 100 |
| 12:03 PM | $175.62 | Up $0.00 | $175.62 | $175.62 | 0 |
| 12:03 PM | $175.62 | Up $0.00 | $175.62 | $175.62 | 0 |
| 12:02 PM | $175.50 | Down $ -0.09 | $175.50 | $175.50 | 100 |
| 11:56 AM | $175.59 | Down $ -0.07 | $175.59 | $175.59 | 100 |
| 11:56 AM | $175.59 | Up $0.00 | $175.59 | $175.59 | 0 |
| 11:56 AM | $175.59 | Up $0.00 | $175.59 | $175.59 | 0 |
| 11:56 AM | $175.59 | Up $0.00 | $175.59 | $175.59 | 0 |
| 11:56 AM | $175.59 | Up $0.00 | $175.59 | $175.59 | 0 |
| 11:56 AM | $175.59 | Up $0.00 | $175.59 | $175.59 | 0 |
| 11:55 AM | $175.66 | Down $ -0.09 | $175.73 | $175.66 | 300 |
| 11:54 AM | $175.75 | Down $ -0.05 | $175.76 | $175.74 | 600 |
| 11:52 AM | $175.80 | Up $0.05 | $175.80 | $175.79 | 400 |
| 11:52 AM | $175.80 | Up $0.00 | $175.80 | $175.79 | 0 |
| 11:50 AM | $175.75 | Up $0.04 | $175.75 | $175.75 | 200 |
| 11:50 AM | $175.75 | Up $0.00 | $175.75 | $175.75 | 0 |
| 11:47 AM | $175.71 | Down $ -0.06 | $175.71 | $175.70 | 200 |
| 11:47 AM | $175.71 | Up $0.00 | $175.71 | $175.70 | 0 |
| 11:47 AM | $175.71 | Up $0.00 | $175.71 | $175.70 | 0 |
| 11:44 AM | $175.77 | Down $ -0.07 | $175.77 | $175.70 | 500 |
| 11:44 AM | $175.77 | Up $0.00 | $175.77 | $175.70 | 0 |
| 11:44 AM | $175.77 | Up $0.00 | $175.77 | $175.70 | 0 |
| 11:43 AM | $175.84 | Down $ -0.08 | $175.84 | $175.77 | 300 |
| 11:41 AM | $175.92 | Up $0.02 | $175.92 | $175.88 | 200 |
| 11:41 AM | $175.92 | Up $0.00 | $175.92 | $175.88 | 0 |
| 11:38 AM | $175.90 | Up $0.03 | $175.90 | $175.90 | 100 |
| 11:38 AM | $175.90 | Up $0.00 | $175.90 | $175.90 | 0 |
| 11:38 AM | $175.90 | Up $0.00 | $175.90 | $175.90 | 0 |
| 11:36 AM | $175.87 | Up $0.27 | $175.87 | $175.75 | 400 |
| 11:36 AM | $175.87 | Up $0.00 | $175.87 | $175.75 | 0 |
| 11:35 AM | $175.60 | Down $ -0.18 | $175.61 | $175.60 | 300 |
| 11:33 AM | $175.78 | Down $ -0.14 | $175.78 | $175.78 | 100 |
| 11:33 AM | $175.78 | Up $0.00 | $175.78 | $175.78 | 0 |
| 11:29 AM | $175.92 | Down $ -0.10 | $175.92 | $175.92 | 100 |
| 11:29 AM | $175.92 | Up $0.00 | $175.92 | $175.92 | 0 |
| 11:29 AM | $175.92 | Up $0.00 | $175.92 | $175.92 | 0 |
| 11:29 AM | $175.92 | Up $0.00 | $175.92 | $175.92 | 0 |
| 11:27 AM | $176.02 | Up $0.31 | $176.02 | $175.89 | 700 |
| 11:27 AM | $176.02 | Up $0.00 | $176.02 | $175.89 | 0 |
| 11:24 AM | $175.71 | Down $ -0.03 | $175.76 | $175.71 | 300 |
| 11:24 AM | $175.71 | Up $0.00 | $175.76 | $175.71 | 0 |
| 11:24 AM | $175.71 | Up $0.00 | $175.76 | $175.71 | 0 |
| 11:22 AM | $175.74 | Up $0.00 | $175.75 | $175.74 | 200 |
| 11:22 AM | $175.74 | Up $0.00 | $175.75 | $175.74 | 0 |
| 11:21 AM | $175.74 | Up $0.04 | $175.78 | $175.74 | 200 |
| 11:20 AM | $175.70 | Down $ -0.06 | $175.70 | $175.70 | 100 |
| 11:18 AM | $175.76 | Down $ -0.23 | $175.76 | $175.76 | 100 |
| 11:18 AM | $175.76 | Up $0.00 | $175.76 | $175.76 | 0 |
| 11:17 AM | $175.99 | Up $0.11 | $175.99 | $175.99 | 100 |
| 11:15 AM | $175.88 | Down $ -0.24 | $176.02 | $175.88 | 500 |
| 11:15 AM | $175.88 | Up $0.00 | $176.02 | $175.88 | 0 |
| 11:13 AM | $176.12 | Down $ -0.07 | $176.12 | $176.00 | 800 |
| 11:13 AM | $176.12 | Up $0.00 | $176.12 | $176.00 | 0 |
| 11:12 AM | $176.19 | Down $ -0.19 | $176.21 | $176.19 | 200 |
| 11:08 AM | $176.38 | Down $ -0.09 | $176.40 | $176.38 | 200 |
| 11:08 AM | $176.38 | Up $0.00 | $176.40 | $176.38 | 0 |
| 11:08 AM | $176.38 | Up $0.00 | $176.40 | $176.38 | 0 |
| 11:08 AM | $176.38 | Up $0.00 | $176.40 | $176.38 | 0 |
| 11:07 AM | $176.47 | Down $ -0.20 | $176.69 | $176.47 | 700 |
| 11:06 AM | $176.67 | Up $0.01 | $176.67 | $176.35 | 1,000 |
| 11:05 AM | $176.66 | Up $0.11 | $176.66 | $176.58 | 400 |
| 11:04 AM | $176.55 | Up $0.01 | $176.55 | $176.54 | 300 |
| 11:03 AM | $176.54 | Up $0.13 | $176.54 | $176.53 | 200 |
| 11:02 AM | $176.41 | Up $0.09 | $176.41 | $176.30 | 900 |
| 11:01 AM | $176.32 | Up $0.16 | $176.32 | $176.31 | 300 |
| 11:00 AM | $176.16 | Down $ -0.08 | $176.27 | $176.16 | 1,600 |
| 10:58 AM | $176.24 | Up $0.12 | $176.24 | $176.12 | 800 |
| 10:58 AM | $176.24 | Up $0.00 | $176.24 | $176.12 | 0 |
| 10:57 AM | $176.12 | Up $0.44 | $176.12 | $176.12 | 200 |
| 10:54 AM | $175.68 | Up $0.30 | $175.68 | $175.68 | 100 |
| 10:54 AM | $175.68 | Up $0.00 | $175.68 | $175.68 | 0 |
| 10:54 AM | $175.68 | Up $0.00 | $175.68 | $175.68 | 0 |
| 10:51 AM | $175.38 | Up $0.28 | $175.38 | $175.21 | 300 |
| 10:51 AM | $175.38 | Up $0.00 | $175.38 | $175.21 | 0 |
| 10:51 AM | $175.38 | Up $0.00 | $175.38 | $175.21 | 0 |
| 10:50 AM | $175.10 | Up $0.06 | $175.10 | $175.09 | 300 |
| 10:49 AM | $175.04 | Up $0.36 | $175.04 | $174.90 | 1,600 |
| 10:47 AM | $174.68 | Up $0.01 | $174.68 | $174.68 | 200 |
| 10:47 AM | $174.68 | Up $0.00 | $174.68 | $174.68 | 0 |
| 10:46 AM | $174.67 | Up $0.04 | $174.67 | $174.67 | 100 |
| 10:45 AM | $174.63 | Up $0.10 | $174.63 | $174.63 | 100 |
| 10:41 AM | $174.53 | Down $ -0.07 | $174.53 | $174.53 | 100 |
| 10:41 AM | $174.53 | Up $0.00 | $174.53 | $174.53 | 0 |
| 10:41 AM | $174.53 | Up $0.00 | $174.53 | $174.53 | 0 |
| 10:41 AM | $174.53 | Up $0.00 | $174.53 | $174.53 | 0 |
| 10:40 AM | $174.60 | Down $ -0.12 | $174.73 | $174.60 | 700 |
| 10:38 AM | $174.72 | Up $0.09 | $174.72 | $174.72 | 100 |
| 10:38 AM | $174.72 | Up $0.00 | $174.72 | $174.72 | 0 |
| 10:37 AM | $174.63 | Down $ -0.13 | $174.78 | $174.63 | 500 |
| 10:36 AM | $174.76 | Down $ -0.07 | $175.00 | $174.76 | 200 |
| 10:35 AM | $174.83 | Down $ -0.37 | $175.03 | $174.83 | 1,000 |
| 10:33 AM | $175.20 | Up $0.28 | $175.20 | $175.18 | 200 |
| 10:33 AM | $175.20 | Up $0.00 | $175.20 | $175.18 | 0 |
| 10:30 AM | $174.92 | Up $0.21 | $174.92 | $174.83 | 800 |
| 10:30 AM | $174.92 | Up $0.00 | $174.92 | $174.83 | 0 |
| 10:30 AM | $174.92 | Up $0.00 | $174.92 | $174.83 | 0 |
| 10:29 AM | $174.71 | Up $0.04 | $174.83 | $174.68 | 700 |
| 10:28 AM | $174.67 | Down $ -0.12 | $174.67 | $174.51 | 500 |
| 10:27 AM | $174.79 | Up $0.04 | $174.79 | $174.69 | 1,000 |
| 10:26 AM | $174.75 | Down $ -0.11 | $174.75 | $174.75 | 100 |
| 10:25 AM | $174.86 | Down $ -0.08 | $174.97 | $174.86 | 400 |
| 10:24 AM | $174.94 | Down $ -0.09 | $174.94 | $174.86 | 200 |
| 10:23 AM | $175.03 | Up $0.41 | $175.03 | $174.76 | 800 |
| 10:21 AM | $174.62 | Down $ -0.04 | $174.75 | $174.62 | 500 |
| 10:21 AM | $174.62 | Up $0.00 | $174.75 | $174.62 | 0 |
| 10:19 AM | $174.66 | Up $0.10 | $174.66 | $174.65 | 200 |
| 10:19 AM | $174.66 | Up $0.00 | $174.66 | $174.65 | 0 |
| 10:18 AM | $174.56 | Up $0.21 | $174.56 | $174.33 | 1,000 |
| 10:16 AM | $174.35 | Up $0.08 | $174.43 | $174.35 | 200 |
| 10:16 AM | $174.35 | Up $0.00 | $174.43 | $174.35 | 0 |
| 10:15 AM | $174.27 | Up $0.06 | $174.27 | $174.27 | 100 |
| 10:14 AM | $174.21 | Down $ -0.04 | $174.21 | $174.21 | 100 |
| 10:13 AM | $174.25 | Down $ -0.30 | $174.25 | $174.25 | 100 |
| 10:11 AM | $174.55 | Down $ -0.18 | $174.77 | $174.55 | 600 |
| 10:11 AM | $174.55 | Up $0.00 | $174.77 | $174.55 | 0 |
| 10:09 AM | $174.73 | Up $0.41 | $174.73 | $174.57 | 400 |
| 10:09 AM | $174.73 | Up $0.00 | $174.73 | $174.57 | 0 |
| 10:08 AM | $174.32 | Up $0.09 | $174.32 | $174.32 | 100 |
| 10:06 AM | $174.23 | Up $0.03 | $174.23 | $174.15 | 600 |
| 10:06 AM | $174.23 | Up $0.00 | $174.23 | $174.15 | 0 |
| 10:03 AM | $174.20 | Up $0.09 | $174.20 | $174.11 | 300 |
| 10:03 AM | $174.20 | Up $0.00 | $174.20 | $174.11 | 0 |
| 10:03 AM | $174.20 | Up $0.00 | $174.20 | $174.11 | 0 |
| 10:02 AM | $174.11 | Up $0.00 | $174.11 | $174.02 | 300 |
| 10:01 AM | $174.11 | Down $ -0.47 | $174.43 | $174.11 | 1,600 |
| 09:58 AM | $174.58 | Down $ -0.06 | $174.59 | $174.58 | 400 |
| 09:58 AM | $174.58 | Up $0.00 | $174.59 | $174.58 | 0 |
| 09:58 AM | $174.58 | Up $0.00 | $174.59 | $174.58 | 0 |
| 09:57 AM | $174.64 | Up $0.28 | $174.64 | $174.64 | 100 |
| 09:56 AM | $174.36 | Up $0.00 | $174.51 | $174.33 | 1,200 |
| 09:55 AM | $174.35 | Down $ -0.23 | $174.40 | $174.35 | 200 |
| 09:54 AM | $174.58 | Down $ -0.09 | $174.58 | $174.50 | 600 |
| 09:52 AM | $174.67 | Up $0.11 | $174.67 | $174.50 | 800 |
| 09:52 AM | $174.67 | Up $0.00 | $174.67 | $174.50 | 0 |
| 09:50 AM | $174.56 | Down $ -0.02 | $174.61 | $174.45 | 600 |
| 09:50 AM | $174.56 | Up $0.00 | $174.61 | $174.45 | 0 |
| 09:48 AM | $174.58 | Up $0.15 | $174.58 | $174.58 | 200 |
| 09:48 AM | $174.58 | Up $0.00 | $174.58 | $174.58 | 0 |
| 09:47 AM | $174.43 | Up $0.05 | $174.43 | $174.42 | 400 |
| 09:44 AM | $174.38 | Up $0.38 | $174.38 | $174.23 | 200 |
| 09:44 AM | $174.38 | Up $0.00 | $174.38 | $174.23 | 0 |
| 09:44 AM | $174.38 | Up $0.00 | $174.38 | $174.23 | 0 |
| 09:42 AM | $174.00 | Up $0.19 | $174.00 | $173.80 | 800 |
| 09:42 AM | $174.00 | Up $0.00 | $174.00 | $173.80 | 0 |
| 09:41 AM | $173.81 | Down $ -0.37 | $173.81 | $173.81 | 100 |
| 09:40 AM | $174.18 | Down $ -0.45 | $174.38 | $174.18 | 400 |
| 09:39 AM | $174.63 | Down $ -0.02 | $174.63 | $174.63 | 100 |
| 09:37 AM | $174.65 | Up $0.12 | $174.66 | $174.65 | 200 |
| 09:37 AM | $174.65 | Up $0.00 | $174.66 | $174.65 | 0 |
| 09:35 AM | $174.53 | Down $ -0.47 | $174.54 | $174.53 | 200 |
| 09:35 AM | $174.53 | Up $0.00 | $174.54 | $174.53 | 0 |
| 09:33 AM | $175.00 | Down $ -0.68 | $175.34 | $175.00 | 900 |
| 09:33 AM | $175.00 | Up $0.00 | $175.34 | $175.00 | 0 |
| 09:30 AM | $175.68 | Down $ -0.34 | $176.25 | $175.66 | 3,900 |
| 09:30 AM | $175.68 | Up $0.00 | $176.25 | $175.66 | 0 |
| 09:30 AM | $175.68 | Up $0.00 | $176.25 | $175.66 | 0 |
| Previous close | $176.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $175.44 | $175.50 | $176.24 | $174.95 | 11,400 |
| 12/07/2024 | $176.02 | $174.87 | $176.10 | $174.60 | 193,800 |
| 11/07/2024 | $173.75 | $173.04 | $174.78 | $173.04 | 194,200 |
| 10/07/2024 | $171.13 | $169.88 | $171.25 | $168.95 | 264,900 |
| 09/07/2024 | $167.28 | $166.78 | $167.28 | $166.48 | 278,000 |
| 08/07/2024 | $167.42 | $165.75 | $167.50 | $165.58 | 179,600 |
| 05/07/2024 | $168.70 | $168.93 | $170.43 | $168.49 | 252,800 |
| 04/07/2024 | $167.07 | $167.12 | $167.20 | $166.47 | 27,700 |
| 03/07/2024 | $167.05 | $168.79 | $169.02 | $166.91 | 124,500 |
| 02/07/2024 | $163.03 | $162.59 | $163.13 | $161.60 | 330,900 |
| 28/06/2024 | $162.20 | $163.67 | $163.84 | $161.45 | 175,700 |
| 27/06/2024 | $164.75 | $164.33 | $165.57 | $164.06 | 208,600 |
| 26/06/2024 | $162.57 | $160.73 | $162.64 | $160.71 | 243,500 |
| 25/06/2024 | $161.04 | $162.15 | $162.16 | $160.59 | 114,500 |
| 24/06/2024 | $161.75 | $161.09 | $162.52 | $160.99 | 163,500 |
| 21/06/2024 | $159.81 | $160.41 | $160.93 | $159.59 | 479,200 |
| 20/06/2024 | $160.78 | $159.61 | $161.24 | $159.44 | 163,800 |
| 19/06/2024 | $159.13 | $158.62 | $159.31 | $158.19 | 90,600 |
| 18/06/2024 | $159.49 | $158.86 | $160.30 | $158.34 | 304,600 |
| 17/06/2024 | $159.30 | $157.65 | $159.61 | $157.65 | 443,400 |
| 14/06/2024 | $159.49 | $158.02 | $159.61 | $158.02 | 227,200 |
| 13/06/2024 | $160.40 | $159.60 | $161.31 | $159.46 | 414,300 |
| 12/06/2024 | $163.62 | $165.76 | $165.76 | $163.23 | 251,900 |
| 11/06/2024 | $163.32 | $161.90 | $163.36 | $161.84 | 147,500 |
| 10/06/2024 | $165.18 | $164.43 | $165.42 | $164.43 | 81,400 |
| 06/06/2024 | $169.89 | $168.96 | $169.92 | $168.44 | 167,300 |
| 05/06/2024 | $164.77 | $164.83 | $165.34 | $164.22 | 185,700 |
| 04/06/2024 | $162.58 | $163.17 | $163.19 | $162.00 | 306,900 |
| 03/06/2024 | $169.29 | $168.89 | $169.33 | $167.81 | 161,400 |
| 31/05/2024 | $167.69 | $168.49 | $169.08 | $167.69 | 1,212,900 |
Graphs are not available, please refer to the detailed table