Find a quote
FRANCO-NEVADA CORPORATION
236.93 Down -2.52 (-1.06 %)
Delayed : 2025/04/17 17:40:00
- Previous close $239.45
- Opening $238.37
- Today High $239.09
- Today Low $235.61
- Price Bid $235.65
- Price Ask $235.65
- 52 Weeks High $242.86
- 52 Weeks Low $156.31
- Size Bid 1
- Size Ask 2
- Volume 384,565
Fundamentals
- P/E Ratio : 59.13
- Earnings/Share : 29.35
- Dividends/Share : $0.54
- Current Div. Yield : 0.92
- Market Cap (M) : 45,629.23
- Shares Out (M) : 192.59
- Exchange : XTSE
- Ex Dividend Date : 2025/03/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $236.93 | Up $0.02 | $236.93 | $236.93 | 59,400 |
| 03:59 PM | $236.91 | Up $0.06 | $236.92 | $236.79 | 7,800 |
| 03:58 PM | $236.85 | Down $ -0.31 | $237.17 | $236.85 | 8,000 |
| 03:57 PM | $237.16 | Down $ -0.23 | $237.55 | $237.16 | 8,900 |
| 03:56 PM | $237.39 | Down $ -0.20 | $237.57 | $237.38 | 4,300 |
| 03:55 PM | $237.59 | Down $ -0.26 | $237.73 | $237.59 | 4,200 |
| 03:54 PM | $237.85 | Up $0.30 | $237.85 | $237.52 | 1,100 |
| 03:53 PM | $237.55 | Up $0.19 | $237.62 | $237.29 | 2,800 |
| 03:52 PM | $237.36 | Up $0.00 | $237.43 | $237.35 | 600 |
| 03:51 PM | $237.36 | Up $0.12 | $237.37 | $237.12 | 2,800 |
| 03:50 PM | $237.24 | Up $0.17 | $237.39 | $236.97 | 5,900 |
| 03:49 PM | $237.07 | Down $ -0.19 | $237.29 | $237.01 | 1,300 |
| 03:48 PM | $237.26 | Down $ -0.25 | $237.51 | $237.26 | 1,900 |
| 03:47 PM | $237.50 | Down $ -0.05 | $237.55 | $237.49 | 2,500 |
| 03:46 PM | $237.55 | Up $0.00 | $237.58 | $237.55 | 2,400 |
| 03:45 PM | $237.55 | Up $0.28 | $237.56 | $237.38 | 500 |
| 03:44 PM | $237.27 | Up $0.03 | $237.27 | $237.14 | 1,900 |
| 03:43 PM | $237.24 | Down $ -0.11 | $237.34 | $237.24 | 1,700 |
| 03:41 PM | $237.35 | Up $0.25 | $237.35 | $237.09 | 800 |
| 03:41 PM | $237.35 | Up $0.00 | $237.35 | $237.09 | 0 |
| 03:40 PM | $237.10 | Down $ -0.35 | $237.34 | $237.10 | 1,800 |
| 03:39 PM | $237.45 | Up $0.11 | $237.45 | $237.40 | 800 |
| 03:37 PM | $237.34 | Down $ -0.13 | $237.59 | $237.34 | 1,300 |
| 03:37 PM | $237.34 | Up $0.00 | $237.59 | $237.34 | 0 |
| 03:36 PM | $237.47 | Down $ -0.06 | $237.51 | $237.46 | 1,200 |
| 03:35 PM | $237.53 | Up $0.25 | $237.53 | $237.29 | 2,600 |
| 03:34 PM | $237.28 | Up $0.08 | $237.28 | $237.26 | 200 |
| 03:32 PM | $237.20 | Up $0.04 | $237.24 | $237.20 | 600 |
| 03:32 PM | $237.20 | Up $0.00 | $237.24 | $237.20 | 0 |
| 03:30 PM | $237.16 | Up $0.11 | $237.16 | $237.11 | 600 |
| 03:30 PM | $237.16 | Up $0.00 | $237.16 | $237.11 | 0 |
| 03:29 PM | $237.05 | Down $ -0.01 | $237.07 | $237.05 | 700 |
| 03:28 PM | $237.06 | Down $ -0.10 | $237.06 | $237.06 | 100 |
| 03:27 PM | $237.16 | Down $ -0.07 | $237.16 | $237.10 | 400 |
| 03:26 PM | $237.23 | Up $0.31 | $237.23 | $236.97 | 600 |
| 03:25 PM | $236.92 | Down $ -0.33 | $237.14 | $236.92 | 700 |
| 03:24 PM | $237.25 | Up $0.00 | $237.25 | $237.25 | 100 |
| 03:23 PM | $237.25 | Down $ -0.07 | $237.28 | $237.25 | 1,100 |
| 03:21 PM | $237.32 | Down $ -0.18 | $237.48 | $237.32 | 400 |
| 03:21 PM | $237.32 | Up $0.00 | $237.48 | $237.32 | 0 |
| 03:20 PM | $237.50 | Down $ -0.31 | $237.77 | $237.50 | 2,200 |
| 03:19 PM | $237.81 | Up $0.16 | $237.81 | $237.80 | 500 |
| 03:18 PM | $237.65 | Up $0.03 | $237.75 | $237.54 | 1,400 |
| 03:17 PM | $237.62 | Down $ -0.03 | $237.63 | $237.62 | 300 |
| 03:16 PM | $237.65 | Down $ -0.22 | $237.86 | $237.65 | 3,600 |
| 03:15 PM | $237.87 | Down $ -0.10 | $237.92 | $237.87 | 400 |
| 03:14 PM | $237.97 | Up $0.06 | $237.97 | $237.97 | 200 |
| 03:13 PM | $237.91 | Down $ -0.22 | $238.16 | $237.91 | 1,300 |
| 03:12 PM | $238.13 | Up $0.23 | $238.13 | $237.85 | 1,700 |
| 03:11 PM | $237.90 | Down $ -0.02 | $237.90 | $237.83 | 1,100 |
| 03:10 PM | $237.92 | Down $ -0.05 | $237.92 | $237.92 | 200 |
| 03:09 PM | $237.97 | Up $0.12 | $237.97 | $237.84 | 200 |
| 03:07 PM | $237.85 | Down $ -0.15 | $237.95 | $237.85 | 500 |
| 03:07 PM | $237.85 | Up $0.00 | $237.95 | $237.85 | 0 |
| 03:05 PM | $238.00 | Down $ -0.07 | $238.00 | $237.94 | 300 |
| 03:05 PM | $238.00 | Up $0.00 | $238.00 | $237.94 | 0 |
| 03:04 PM | $238.07 | Down $ -0.21 | $238.18 | $238.07 | 900 |
| 03:03 PM | $238.28 | Up $0.11 | $238.28 | $238.28 | 200 |
| 03:01 PM | $238.17 | Up $0.04 | $238.18 | $238.17 | 400 |
| 03:01 PM | $238.17 | Up $0.00 | $238.18 | $238.17 | 0 |
| 02:59 PM | $238.13 | Up $0.08 | $238.13 | $238.13 | 100 |
| 02:59 PM | $238.13 | Up $0.00 | $238.13 | $238.13 | 0 |
| 02:58 PM | $238.05 | Down $ -0.08 | $238.13 | $238.05 | 1,000 |
| 02:56 PM | $238.13 | Down $ -0.30 | $238.33 | $238.13 | 1,000 |
| 02:56 PM | $238.13 | Up $0.00 | $238.33 | $238.13 | 0 |
| 02:54 PM | $238.43 | Up $0.00 | $238.44 | $238.43 | 700 |
| 02:54 PM | $238.43 | Up $0.00 | $238.44 | $238.43 | 0 |
| 02:53 PM | $238.43 | Down $ -0.09 | $238.43 | $238.43 | 300 |
| 02:52 PM | $238.52 | Up $0.21 | $238.52 | $238.46 | 400 |
| 02:51 PM | $238.31 | Down $ -0.08 | $238.31 | $238.31 | 200 |
| 02:50 PM | $238.39 | Down $ -0.12 | $238.39 | $238.39 | 400 |
| 02:48 PM | $238.51 | Down $ -0.26 | $238.51 | $238.46 | 900 |
| 02:48 PM | $238.51 | Up $0.00 | $238.51 | $238.46 | 0 |
| 02:46 PM | $238.77 | Down $ -0.11 | $239.09 | $238.72 | 2,200 |
| 02:46 PM | $238.77 | Up $0.00 | $239.09 | $238.72 | 0 |
| 02:45 PM | $238.88 | Up $0.20 | $238.88 | $238.88 | 100 |
| 02:44 PM | $238.68 | Up $0.19 | $238.68 | $238.63 | 400 |
| 02:42 PM | $238.49 | Down $ -0.19 | $238.50 | $238.49 | 700 |
| 02:42 PM | $238.49 | Up $0.00 | $238.50 | $238.49 | 0 |
| 02:41 PM | $238.68 | Down $ -0.14 | $238.68 | $238.65 | 1,100 |
| 02:40 PM | $238.82 | Up $0.02 | $238.83 | $238.74 | 1,900 |
| 02:39 PM | $238.80 | Up $0.04 | $238.81 | $238.75 | 400 |
| 02:38 PM | $238.76 | Down $ -0.09 | $238.90 | $238.76 | 1,800 |
| 02:37 PM | $238.85 | Up $0.39 | $238.85 | $238.55 | 900 |
| 02:36 PM | $238.46 | Up $0.17 | $238.46 | $238.33 | 600 |
| 02:35 PM | $238.29 | Up $0.14 | $238.29 | $238.29 | 100 |
| 02:34 PM | $238.15 | Down $ -0.09 | $238.24 | $238.15 | 200 |
| 02:33 PM | $238.24 | Down $ -0.06 | $238.24 | $238.17 | 300 |
| 02:32 PM | $238.30 | Up $0.30 | $238.30 | $238.30 | 100 |
| 02:29 PM | $238.00 | Down $ -0.11 | $238.02 | $238.00 | 600 |
| 02:29 PM | $238.00 | Up $0.00 | $238.02 | $238.00 | 0 |
| 02:29 PM | $238.00 | Up $0.00 | $238.02 | $238.00 | 0 |
| 02:26 PM | $238.11 | Down $ -0.17 | $238.22 | $238.11 | 1,300 |
| 02:26 PM | $238.11 | Up $0.00 | $238.22 | $238.11 | 0 |
| 02:26 PM | $238.11 | Up $0.00 | $238.22 | $238.11 | 0 |
| 02:24 PM | $238.28 | Up $0.28 | $238.28 | $238.06 | 800 |
| 02:24 PM | $238.28 | Up $0.00 | $238.28 | $238.06 | 0 |
| 02:22 PM | $238.00 | Up $0.28 | $238.00 | $237.80 | 500 |
| 02:22 PM | $238.00 | Up $0.00 | $238.00 | $237.80 | 0 |
| 02:20 PM | $237.72 | Up $0.00 | $237.72 | $237.72 | 100 |
| 02:20 PM | $237.72 | Up $0.00 | $237.72 | $237.72 | 0 |
| 02:19 PM | $237.72 | Up $0.09 | $237.72 | $237.72 | 100 |
| 02:14 PM | $237.62 | Down $ -0.04 | $237.62 | $237.62 | 100 |
| 02:14 PM | $237.62 | Up $0.00 | $237.62 | $237.62 | 0 |
| 02:14 PM | $237.62 | Up $0.00 | $237.62 | $237.62 | 0 |
| 02:14 PM | $237.62 | Up $0.00 | $237.62 | $237.62 | 0 |
| 02:14 PM | $237.62 | Up $0.00 | $237.62 | $237.62 | 0 |
| 02:13 PM | $237.66 | Down $ -0.09 | $237.69 | $237.66 | 500 |
| 02:12 PM | $237.75 | Up $0.16 | $237.75 | $237.59 | 400 |
| 02:11 PM | $237.60 | Up $0.12 | $237.63 | $237.51 | 4,800 |
| 02:10 PM | $237.48 | Down $ -0.03 | $237.55 | $237.47 | 1,300 |
| 02:09 PM | $237.51 | Up $0.11 | $237.55 | $237.51 | 1,000 |
| 02:08 PM | $237.40 | Up $0.23 | $237.43 | $237.40 | 700 |
| 02:06 PM | $237.17 | Down $ -0.02 | $237.26 | $237.17 | 1,000 |
| 02:06 PM | $237.17 | Up $0.00 | $237.26 | $237.17 | 0 |
| 02:04 PM | $237.19 | Up $0.16 | $237.19 | $237.04 | 1,300 |
| 02:04 PM | $237.19 | Up $0.00 | $237.19 | $237.04 | 0 |
| 02:03 PM | $237.03 | Up $0.00 | $237.03 | $237.02 | 600 |
| 02:01 PM | $237.03 | Down $ -0.03 | $237.07 | $237.03 | 500 |
| 02:01 PM | $237.03 | Up $0.00 | $237.07 | $237.03 | 0 |
| 02:00 PM | $237.06 | Down $ -0.04 | $237.13 | $237.06 | 900 |
| 01:59 PM | $237.10 | Down $ -0.10 | $237.17 | $237.10 | 1,100 |
| 01:57 PM | $237.20 | Up $0.17 | $237.20 | $237.19 | 500 |
| 01:57 PM | $237.20 | Up $0.00 | $237.20 | $237.19 | 0 |
| 01:50 PM | $237.03 | Up $0.06 | $237.18 | $237.03 | 1,200 |
| 01:50 PM | $237.03 | Up $0.00 | $237.18 | $237.03 | 0 |
| 01:50 PM | $237.03 | Up $0.00 | $237.18 | $237.03 | 0 |
| 01:50 PM | $237.03 | Up $0.00 | $237.18 | $237.03 | 0 |
| 01:50 PM | $237.03 | Up $0.00 | $237.18 | $237.03 | 0 |
| 01:50 PM | $237.03 | Up $0.00 | $237.18 | $237.03 | 0 |
| 01:50 PM | $237.03 | Up $0.00 | $237.18 | $237.03 | 0 |
| 01:46 PM | $236.97 | Up $0.41 | $236.98 | $236.88 | 400 |
| 01:46 PM | $236.97 | Up $0.00 | $236.98 | $236.88 | 0 |
| 01:46 PM | $236.97 | Up $0.00 | $236.98 | $236.88 | 0 |
| 01:46 PM | $236.97 | Up $0.00 | $236.98 | $236.88 | 0 |
| 01:43 PM | $236.56 | Up $0.05 | $236.56 | $236.56 | 100 |
| 01:43 PM | $236.56 | Up $0.00 | $236.56 | $236.56 | 0 |
| 01:43 PM | $236.56 | Up $0.00 | $236.56 | $236.56 | 0 |
| 01:42 PM | $236.51 | Down $ -0.39 | $236.55 | $236.51 | 700 |
| 01:40 PM | $236.90 | Down $ -0.10 | $237.07 | $236.90 | 900 |
| 01:40 PM | $236.90 | Up $0.00 | $237.07 | $236.90 | 0 |
| 01:39 PM | $237.00 | Down $ -0.07 | $237.04 | $237.00 | 200 |
| 01:36 PM | $237.07 | Up $0.09 | $237.07 | $237.07 | 100 |
| 01:36 PM | $237.07 | Up $0.00 | $237.07 | $237.07 | 0 |
| 01:36 PM | $237.07 | Up $0.00 | $237.07 | $237.07 | 0 |
| 01:35 PM | $236.98 | Down $ -0.13 | $237.00 | $236.98 | 300 |
| 01:34 PM | $237.11 | Down $ -0.10 | $237.20 | $237.11 | 500 |
| 01:33 PM | $237.21 | Up $0.12 | $237.21 | $237.16 | 300 |
| 01:32 PM | $237.09 | Up $0.18 | $237.09 | $236.97 | 1,700 |
| 01:30 PM | $236.91 | Down $ -0.02 | $236.96 | $236.91 | 200 |
| 01:30 PM | $236.91 | Up $0.00 | $236.96 | $236.91 | 0 |
| 01:29 PM | $236.93 | Down $ -0.07 | $237.00 | $236.93 | 600 |
| 01:28 PM | $237.00 | Up $0.15 | $237.05 | $236.88 | 1,700 |
| 01:27 PM | $236.85 | Down $ -0.12 | $236.92 | $236.85 | 400 |
| 01:26 PM | $236.97 | Down $ -0.03 | $237.00 | $236.97 | 500 |
| 01:24 PM | $237.00 | Up $0.00 | $237.00 | $237.00 | 200 |
| 01:24 PM | $237.00 | Up $0.00 | $237.00 | $237.00 | 0 |
| 01:22 PM | $237.00 | Down $ -0.12 | $237.04 | $237.00 | 200 |
| 01:22 PM | $237.00 | Up $0.00 | $237.04 | $237.00 | 0 |
| 01:19 PM | $237.12 | Down $ -0.03 | $237.12 | $237.12 | 100 |
| 01:19 PM | $237.12 | Up $0.00 | $237.12 | $237.12 | 0 |
| 01:19 PM | $237.12 | Up $0.00 | $237.12 | $237.12 | 0 |
| 01:17 PM | $237.15 | Up $0.16 | $237.15 | $237.14 | 200 |
| 01:17 PM | $237.15 | Up $0.00 | $237.15 | $237.14 | 0 |
| 01:14 PM | $236.99 | Down $ -0.12 | $237.03 | $236.99 | 500 |
| 01:14 PM | $236.99 | Up $0.00 | $237.03 | $236.99 | 0 |
| 01:14 PM | $236.99 | Up $0.00 | $237.03 | $236.99 | 0 |
| 01:12 PM | $237.11 | Up $0.03 | $237.16 | $237.07 | 1,000 |
| 01:12 PM | $237.11 | Up $0.00 | $237.16 | $237.07 | 0 |
| 01:11 PM | $237.08 | Up $0.01 | $237.08 | $237.07 | 200 |
| 01:06 PM | $237.07 | Down $ -0.21 | $237.07 | $237.07 | 100 |
| 01:06 PM | $237.07 | Up $0.00 | $237.07 | $237.07 | 0 |
| 01:06 PM | $237.07 | Up $0.00 | $237.07 | $237.07 | 0 |
| 01:06 PM | $237.07 | Up $0.00 | $237.07 | $237.07 | 0 |
| 01:06 PM | $237.07 | Up $0.00 | $237.07 | $237.07 | 0 |
| 01:03 PM | $237.28 | Down $ -0.15 | $237.28 | $237.28 | 100 |
| 01:03 PM | $237.28 | Up $0.00 | $237.28 | $237.28 | 0 |
| 01:03 PM | $237.28 | Up $0.00 | $237.28 | $237.28 | 0 |
| 01:02 PM | $237.43 | Down $ -0.12 | $237.54 | $237.43 | 200 |
| 01:01 PM | $237.55 | Down $ -0.08 | $237.60 | $237.55 | 20,100 |
| 01:00 PM | $237.63 | Up $0.13 | $237.63 | $237.63 | 100 |
| 12:58 PM | $237.50 | Up $0.06 | $237.50 | $237.50 | 100 |
| 12:58 PM | $237.50 | Up $0.00 | $237.50 | $237.50 | 0 |
| 12:57 PM | $237.44 | Down $ -0.09 | $237.47 | $237.44 | 900 |
| 12:56 PM | $237.53 | Down $ -0.01 | $237.54 | $237.50 | 1,100 |
| 12:55 PM | $237.54 | Down $ -0.10 | $237.55 | $237.53 | 800 |
| 12:54 PM | $237.64 | Up $0.47 | $237.64 | $237.51 | 400 |
| 12:49 PM | $237.17 | Down $ -0.05 | $237.17 | $237.17 | 200 |
| 12:49 PM | $237.17 | Up $0.00 | $237.17 | $237.17 | 0 |
| 12:49 PM | $237.17 | Up $0.00 | $237.17 | $237.17 | 0 |
| 12:49 PM | $237.17 | Up $0.00 | $237.17 | $237.17 | 0 |
| 12:49 PM | $237.17 | Up $0.00 | $237.17 | $237.17 | 0 |
| 12:48 PM | $237.22 | Down $ -0.09 | $237.22 | $237.18 | 800 |
| 12:47 PM | $237.31 | Up $0.27 | $237.31 | $237.18 | 1,100 |
| 12:44 PM | $237.04 | Down $ -0.05 | $237.06 | $237.04 | 300 |
| 12:44 PM | $237.04 | Up $0.00 | $237.06 | $237.04 | 0 |
| 12:44 PM | $237.04 | Up $0.00 | $237.06 | $237.04 | 0 |
| 12:43 PM | $237.09 | Down $ -0.37 | $237.47 | $236.90 | 1,700 |
| 12:42 PM | $237.46 | Up $0.27 | $237.46 | $237.25 | 1,500 |
| 12:41 PM | $237.19 | Up $0.09 | $237.19 | $237.10 | 400 |
| 12:40 PM | $237.10 | Down $ -0.07 | $237.11 | $237.10 | 500 |
| 12:39 PM | $237.17 | Up $0.10 | $237.17 | $237.17 | 100 |
| 12:38 PM | $237.07 | Up $0.05 | $237.07 | $237.07 | 100 |
| 12:36 PM | $237.02 | Up $0.01 | $237.04 | $237.02 | 600 |
| 12:36 PM | $237.02 | Up $0.00 | $237.04 | $237.02 | 0 |
| 12:35 PM | $237.01 | Up $0.19 | $237.01 | $236.93 | 300 |
| 12:33 PM | $236.82 | Down $ -0.15 | $236.82 | $236.82 | 100 |
| 12:33 PM | $236.82 | Up $0.00 | $236.82 | $236.82 | 0 |
| 12:32 PM | $236.97 | Down $ -0.10 | $237.07 | $236.97 | 1,000 |
| 12:31 PM | $237.07 | Down $ -0.09 | $237.07 | $237.07 | 100 |
| 12:30 PM | $237.16 | Up $0.14 | $237.16 | $237.16 | 100 |
| 12:26 PM | $237.02 | Down $ -0.04 | $237.05 | $237.02 | 200 |
| 12:26 PM | $237.02 | Up $0.00 | $237.05 | $237.02 | 0 |
| 12:26 PM | $237.02 | Up $0.00 | $237.05 | $237.02 | 0 |
| 12:26 PM | $237.02 | Up $0.00 | $237.05 | $237.02 | 0 |
| 12:25 PM | $237.06 | Up $0.18 | $237.09 | $237.03 | 700 |
| 12:21 PM | $236.88 | Up $0.00 | $236.88 | $236.88 | 100 |
| 12:21 PM | $236.88 | Up $0.00 | $236.88 | $236.88 | 0 |
| 12:21 PM | $236.88 | Up $0.00 | $236.88 | $236.88 | 0 |
| 12:21 PM | $236.88 | Up $0.00 | $236.88 | $236.88 | 0 |
| 12:20 PM | $236.88 | Up $0.13 | $237.02 | $236.84 | 1,700 |
| 12:19 PM | $236.75 | Up $0.08 | $236.77 | $236.72 | 1,300 |
| 12:18 PM | $236.67 | Down $ -0.19 | $236.72 | $236.67 | 600 |
| 12:16 PM | $236.86 | Up $0.23 | $236.86 | $236.77 | 300 |
| 12:16 PM | $236.86 | Up $0.00 | $236.86 | $236.77 | 0 |
| 12:15 PM | $236.63 | Down $ -0.06 | $236.64 | $236.57 | 1,000 |
| 12:13 PM | $236.69 | Up $0.30 | $236.69 | $236.45 | 200 |
| 12:13 PM | $236.69 | Up $0.00 | $236.69 | $236.45 | 0 |
| 12:12 PM | $236.39 | Down $ -0.20 | $236.56 | $236.39 | 700 |
| 12:11 PM | $236.59 | Up $0.13 | $236.59 | $236.57 | 200 |
| 12:10 PM | $236.46 | Down $ -0.13 | $236.59 | $236.46 | 200 |
| 12:09 PM | $236.59 | Down $ -0.26 | $236.82 | $236.59 | 500 |
| 12:08 PM | $236.85 | Down $ -0.07 | $236.85 | $236.85 | 100 |
| 12:07 PM | $236.92 | Up $0.00 | $236.92 | $236.92 | 100 |
| 12:06 PM | $236.92 | Down $ -0.19 | $237.02 | $236.92 | 500 |
| 12:05 PM | $237.11 | Up $0.24 | $237.19 | $236.93 | 1,300 |
| 12:04 PM | $236.87 | Down $ -0.02 | $236.87 | $236.74 | 200 |
| 12:03 PM | $236.89 | Up $0.00 | $236.89 | $236.89 | 100 |
| 12:02 PM | $236.89 | Down $ -0.01 | $236.92 | $236.89 | 200 |
| 12:00 PM | $236.90 | Down $ -0.13 | $237.39 | $236.90 | 3,100 |
| 12:00 PM | $236.90 | Up $0.00 | $237.39 | $236.90 | 0 |
| 11:56 AM | $237.03 | Down $ -0.08 | $237.10 | $237.03 | 500 |
| 11:56 AM | $237.03 | Up $0.00 | $237.10 | $237.03 | 0 |
| 11:56 AM | $237.03 | Up $0.00 | $237.10 | $237.03 | 0 |
| 11:56 AM | $237.03 | Up $0.00 | $237.10 | $237.03 | 0 |
| 11:55 AM | $237.11 | Up $0.02 | $237.11 | $237.11 | 100 |
| 11:54 AM | $237.09 | Up $0.08 | $237.10 | $236.85 | 600 |
| 11:53 AM | $237.01 | Down $ -0.04 | $237.03 | $236.93 | 300 |
| 11:52 AM | $237.05 | Down $ -0.22 | $237.23 | $237.05 | 1,400 |
| 11:51 AM | $237.27 | Up $0.45 | $237.27 | $236.75 | 3,300 |
| 11:50 AM | $236.82 | Up $0.39 | $236.82 | $236.43 | 2,300 |
| 11:49 AM | $236.43 | Down $ -0.03 | $236.46 | $236.43 | 900 |
| 11:48 AM | $236.46 | Up $0.05 | $236.47 | $236.46 | 300 |
| 11:47 AM | $236.41 | Up $0.02 | $236.41 | $236.41 | 100 |
| 11:44 AM | $236.39 | Down $ -0.16 | $236.39 | $236.39 | 200 |
| 11:44 AM | $236.39 | Up $0.00 | $236.39 | $236.39 | 0 |
| 11:44 AM | $236.39 | Up $0.00 | $236.39 | $236.39 | 0 |
| 11:42 AM | $236.55 | Down $ -0.01 | $236.55 | $236.55 | 400 |
| 11:42 AM | $236.55 | Up $0.00 | $236.55 | $236.55 | 0 |
| 11:39 AM | $236.56 | Down $ -0.03 | $236.56 | $236.56 | 100 |
| 11:39 AM | $236.56 | Up $0.00 | $236.56 | $236.56 | 0 |
| 11:39 AM | $236.56 | Up $0.00 | $236.56 | $236.56 | 0 |
| 11:38 AM | $236.59 | Down $ -0.34 | $236.75 | $236.59 | 700 |
| 11:37 AM | $236.93 | Up $0.06 | $236.93 | $236.73 | 400 |
| 11:35 AM | $236.87 | Down $ -0.13 | $236.87 | $236.87 | 100 |
| 11:35 AM | $236.87 | Up $0.00 | $236.87 | $236.87 | 0 |
| 11:34 AM | $237.00 | Down $ -0.10 | $237.03 | $237.00 | 400 |
| 11:33 AM | $237.10 | Down $ -0.30 | $237.11 | $237.08 | 700 |
| 11:26 AM | $237.40 | Down $ -0.23 | $237.54 | $237.40 | 300 |
| 11:26 AM | $237.40 | Up $0.00 | $237.54 | $237.40 | 0 |
| 11:26 AM | $237.40 | Up $0.00 | $237.54 | $237.40 | 0 |
| 11:26 AM | $237.40 | Up $0.00 | $237.54 | $237.40 | 0 |
| 11:26 AM | $237.40 | Up $0.00 | $237.54 | $237.40 | 0 |
| 11:26 AM | $237.40 | Up $0.00 | $237.54 | $237.40 | 0 |
| 11:26 AM | $237.40 | Up $0.00 | $237.54 | $237.40 | 0 |
| 11:25 AM | $237.63 | Down $ -0.12 | $237.76 | $237.63 | 900 |
| 11:20 AM | $237.75 | Up $0.07 | $238.00 | $237.75 | 1,100 |
| 11:20 AM | $237.75 | Up $0.00 | $238.00 | $237.75 | 0 |
| 11:20 AM | $237.75 | Up $0.00 | $238.00 | $237.75 | 0 |
| 11:20 AM | $237.75 | Up $0.00 | $238.00 | $237.75 | 0 |
| 11:20 AM | $237.75 | Up $0.00 | $238.00 | $237.75 | 0 |
| 11:18 AM | $237.68 | Down $ -0.16 | $237.72 | $237.66 | 1,400 |
| 11:18 AM | $237.68 | Up $0.00 | $237.72 | $237.66 | 0 |
| 11:16 AM | $237.84 | Up $0.08 | $237.84 | $237.84 | 100 |
| 11:16 AM | $237.84 | Up $0.00 | $237.84 | $237.84 | 0 |
| 11:15 AM | $237.76 | Down $ -0.17 | $237.81 | $237.71 | 400 |
| 11:14 AM | $237.93 | Up $0.18 | $237.93 | $237.93 | 200 |
| 11:13 AM | $237.75 | Up $0.09 | $237.78 | $237.75 | 200 |
| 11:12 AM | $237.66 | Up $0.25 | $237.66 | $237.50 | 300 |
| 11:11 AM | $237.41 | Up $0.20 | $237.41 | $237.31 | 300 |
| 11:10 AM | $237.21 | Up $0.14 | $237.21 | $237.12 | 500 |
| 11:09 AM | $237.07 | Down $ -0.10 | $237.07 | $237.07 | 200 |
| 11:08 AM | $237.17 | Down $ -0.05 | $237.18 | $237.17 | 300 |
| 11:07 AM | $237.22 | Down $ -0.07 | $237.32 | $237.12 | 1,600 |
| 11:06 AM | $237.30 | Up $0.09 | $237.32 | $237.20 | 700 |
| 11:05 AM | $237.20 | Down $ -0.15 | $237.41 | $237.20 | 1,200 |
| 11:04 AM | $237.35 | Up $0.06 | $237.35 | $237.25 | 300 |
| 11:02 AM | $237.29 | Up $0.18 | $237.29 | $237.29 | 100 |
| 11:02 AM | $237.29 | Up $0.00 | $237.29 | $237.29 | 0 |
| 11:01 AM | $237.11 | Up $0.24 | $237.13 | $237.11 | 1,000 |
| 10:59 AM | $236.87 | Up $0.12 | $236.87 | $236.87 | 100 |
| 10:59 AM | $236.87 | Up $0.00 | $236.87 | $236.87 | 0 |
| 10:58 AM | $236.75 | Down $ -0.07 | $236.75 | $236.75 | 500 |
| 10:57 AM | $236.82 | Up $0.33 | $236.82 | $236.62 | 700 |
| 10:56 AM | $236.49 | Down $ -0.01 | $236.66 | $236.33 | 1,200 |
| 10:55 AM | $236.50 | Down $ -0.21 | $236.70 | $236.50 | 2,100 |
| 10:54 AM | $236.71 | Up $0.12 | $236.71 | $236.66 | 300 |
| 10:53 AM | $236.59 | Up $0.07 | $236.59 | $236.52 | 300 |
| 10:52 AM | $236.52 | Down $ -0.22 | $236.61 | $236.52 | 700 |
| 10:51 AM | $236.74 | Down $ -0.08 | $236.74 | $236.61 | 1,800 |
| 10:48 AM | $236.82 | Up $0.01 | $236.83 | $236.82 | 200 |
| 10:48 AM | $236.82 | Up $0.00 | $236.83 | $236.82 | 0 |
| 10:48 AM | $236.82 | Up $0.00 | $236.83 | $236.82 | 0 |
| 10:47 AM | $236.81 | Down $ -0.25 | $236.87 | $236.79 | 1,100 |
| 10:46 AM | $237.06 | Up $0.06 | $237.06 | $237.05 | 200 |
| 10:45 AM | $237.00 | Up $0.43 | $237.00 | $237.00 | 100 |
| 10:43 AM | $236.57 | Up $0.46 | $236.57 | $236.35 | 600 |
| 10:43 AM | $236.57 | Up $0.00 | $236.57 | $236.35 | 0 |
| 10:41 AM | $236.11 | Up $0.14 | $236.13 | $236.06 | 400 |
| 10:41 AM | $236.11 | Up $0.00 | $236.13 | $236.06 | 0 |
| 10:40 AM | $235.97 | Up $0.22 | $235.98 | $235.61 | 2,100 |
| 10:39 AM | $235.75 | Down $ -0.25 | $235.80 | $235.75 | 800 |
| 10:38 AM | $236.00 | Down $ -0.03 | $236.03 | $235.99 | 2,700 |
| 10:37 AM | $236.03 | Down $ -0.04 | $236.45 | $236.03 | 2,200 |
| 10:36 AM | $236.07 | Down $ -0.29 | $236.13 | $236.05 | 600 |
| 10:35 AM | $236.36 | Down $ -0.10 | $236.49 | $236.36 | 500 |
| 10:34 AM | $236.46 | Up $0.38 | $236.77 | $236.06 | 1,900 |
| 10:33 AM | $236.08 | Down $ -0.03 | $236.24 | $236.08 | 800 |
| 10:32 AM | $236.11 | Down $ -0.07 | $236.50 | $236.09 | 1,400 |
| 10:31 AM | $236.18 | Up $0.01 | $236.44 | $236.18 | 300 |
| 10:30 AM | $236.17 | Down $ -0.01 | $236.17 | $236.17 | 100 |
| 10:29 AM | $236.18 | Down $ -0.32 | $236.18 | $236.18 | 300 |
| 10:28 AM | $236.50 | Down $ -0.11 | $236.50 | $236.50 | 400 |
| 10:27 AM | $236.61 | Down $ -0.35 | $236.75 | $236.61 | 200 |
| 10:26 AM | $236.96 | Down $ -0.22 | $237.16 | $236.96 | 700 |
| 10:25 AM | $237.18 | Up $0.62 | $237.18 | $237.17 | 300 |
| 10:22 AM | $236.56 | Down $ -0.18 | $236.73 | $236.56 | 300 |
| 10:22 AM | $236.56 | Up $0.00 | $236.73 | $236.56 | 0 |
| 10:22 AM | $236.56 | Up $0.00 | $236.73 | $236.56 | 0 |
| 10:21 AM | $236.74 | Down $ -0.04 | $236.75 | $236.74 | 300 |
| 10:18 AM | $236.78 | Down $ -0.33 | $236.78 | $236.78 | 100 |
| 10:18 AM | $236.78 | Up $0.00 | $236.78 | $236.78 | 0 |
| 10:18 AM | $236.78 | Up $0.00 | $236.78 | $236.78 | 0 |
| 10:17 AM | $237.11 | Down $ -0.33 | $237.17 | $237.11 | 400 |
| 10:16 AM | $237.44 | Down $ -0.01 | $237.44 | $237.21 | 200 |
| 10:15 AM | $237.45 | Up $0.07 | $237.45 | $237.45 | 100 |
| 10:14 AM | $237.38 | Up $0.47 | $237.38 | $237.38 | 100 |
| 10:13 AM | $236.91 | Down $ -0.36 | $236.91 | $236.91 | 100 |
| 10:12 AM | $237.27 | Down $ -0.20 | $237.33 | $237.26 | 600 |
| 10:11 AM | $237.47 | Up $0.13 | $237.47 | $237.40 | 200 |
| 10:10 AM | $237.34 | Up $0.58 | $237.34 | $237.08 | 300 |
| 10:09 AM | $236.76 | Down $ -0.23 | $237.32 | $236.76 | 700 |
| 10:08 AM | $236.99 | Down $ -0.37 | $237.17 | $236.99 | 500 |
| 10:07 AM | $237.36 | Up $0.15 | $237.55 | $237.35 | 400 |
| 10:06 AM | $237.21 | Down $ -0.31 | $237.39 | $237.09 | 1,000 |
| 10:05 AM | $237.52 | Up $0.20 | $237.52 | $237.36 | 400 |
| 10:04 AM | $237.32 | Up $0.48 | $237.32 | $237.13 | 700 |
| 10:03 AM | $236.84 | Down $ -0.28 | $236.84 | $236.84 | 100 |
| 10:02 AM | $237.12 | Down $ -0.17 | $237.42 | $237.04 | 1,700 |
| 10:01 AM | $237.29 | Down $ -0.47 | $237.55 | $237.29 | 2,100 |
| 10:00 AM | $237.76 | Up $0.38 | $237.76 | $237.17 | 1,400 |
| 09:59 AM | $237.37 | Up $0.74 | $237.37 | $236.76 | 1,800 |
| 09:58 AM | $236.63 | Down $ -0.17 | $236.82 | $236.62 | 700 |
| 09:56 AM | $236.80 | Down $ -0.29 | $237.04 | $236.80 | 600 |
| 09:56 AM | $236.80 | Up $0.00 | $237.04 | $236.80 | 0 |
| 09:55 AM | $237.09 | Down $ -0.27 | $237.14 | $237.09 | 300 |
| 09:54 AM | $237.36 | Up $0.13 | $237.36 | $237.18 | 400 |
| 09:53 AM | $237.23 | Up $0.49 | $237.28 | $237.17 | 600 |
| 09:52 AM | $236.74 | Down $ -0.46 | $236.96 | $236.74 | 400 |
| 09:50 AM | $237.20 | Down $ -0.51 | $237.50 | $236.85 | 10,600 |
| 09:50 AM | $237.20 | Up $0.00 | $237.50 | $236.85 | 0 |
| 09:49 AM | $237.71 | Down $ -0.02 | $237.81 | $237.48 | 600 |
| 09:48 AM | $237.73 | Down $ -0.23 | $238.28 | $237.73 | 200 |
| 09:47 AM | $237.96 | Up $0.25 | $238.13 | $237.96 | 400 |
| 09:46 AM | $237.71 | Down $ -0.09 | $237.93 | $237.71 | 500 |
| 09:45 AM | $237.80 | Down $ -0.13 | $237.96 | $237.80 | 500 |
| 09:44 AM | $237.93 | Up $0.36 | $237.93 | $237.93 | 400 |
| 09:43 AM | $237.57 | Down $ -0.12 | $238.26 | $237.57 | 200 |
| 09:42 AM | $237.69 | Down $ -0.08 | $237.69 | $237.69 | 200 |
| 09:41 AM | $237.77 | Up $0.98 | $237.77 | $237.03 | 1,700 |
| 09:40 AM | $236.79 | Down $ -0.25 | $237.25 | $236.79 | 700 |
| 09:39 AM | $237.04 | Down $ -0.04 | $237.16 | $237.04 | 200 |
| 09:38 AM | $237.08 | Up $0.34 | $237.08 | $237.08 | 200 |
| 09:37 AM | $236.74 | Down $ -0.74 | $236.74 | $236.73 | 300 |
| 09:35 AM | $237.48 | Up $0.08 | $237.48 | $237.18 | 400 |
| 09:35 AM | $237.48 | Up $0.00 | $237.48 | $237.18 | 0 |
| 09:33 AM | $237.40 | Up $0.97 | $237.40 | $237.40 | 200 |
| 09:33 AM | $237.40 | Up $0.00 | $237.40 | $237.40 | 0 |
| 09:31 AM | $236.43 | Down $ -1.15 | $237.60 | $236.43 | 900 |
| 09:31 AM | $236.43 | Up $0.00 | $237.60 | $236.43 | 0 |
| 09:30 AM | $237.58 | Down $ -1.87 | $238.91 | $236.99 | 12,400 |
| Previous close | $239.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $236.93 | $237.13 | $239.09 | $236.39 | 271,100 |
| 16/04/2025 | $239.45 | $238.25 | $239.67 | $236.97 | 230,200 |
| 15/04/2025 | $236.57 | $237.61 | $237.77 | $234.70 | 229,700 |
| 14/04/2025 | $234.40 | $232.97 | $235.48 | $232.56 | 281,900 |
| 11/04/2025 | $230.96 | $229.14 | $232.10 | $227.74 | 334,100 |
| 10/04/2025 | $219.95 | $217.36 | $222.79 | $216.86 | 559,900 |
| 09/04/2025 | $212.02 | $209.36 | $214.75 | $207.18 | 499,500 |
| 08/04/2025 | $204.18 | $209.46 | $210.16 | $202.63 | 523,100 |
| 07/04/2025 | $207.05 | $205.96 | $208.83 | $204.04 | 366,800 |
| 04/04/2025 | $206.13 | $209.89 | $212.93 | $205.96 | 437,600 |
| 03/04/2025 | $223.69 | $225.36 | $225.96 | $222.74 | 209,900 |
| 02/04/2025 | $224.89 | $223.74 | $224.97 | $223.05 | 248,500 |
| 01/04/2025 | $225.61 | $225.48 | $225.66 | $223.65 | 176,400 |
| 31/03/2025 | $226.33 | $224.30 | $227.05 | $223.68 | 282,200 |
| 28/03/2025 | $222.56 | $223.87 | $224.37 | $222.37 | 182,200 |
| 27/03/2025 | $224.94 | $223.64 | $225.03 | $222.33 | 194,800 |
| 26/03/2025 | $218.88 | $220.34 | $220.52 | $218.49 | 154,500 |
| 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 |
Graphs are not available, please refer to the detailed table