Find a quote
FRANCO-NEVADA CORPORATION
197.26 Down -3.65 (-1.85 %)
Delayed : 2025/02/21 16:00:01
- Previous close $200.91
- Opening $200.27
- Today High $200.27
- Today Low $196.89
- Price Bid $195.00
- Price Ask $195.00
- 52 Weeks High $206.32
- 52 Weeks Low $140.67
- Size Bid 1
- Size Ask 6
- Volume 219,743
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 24.32
- Dividends/Share : $0.38
- Current Div. Yield : 1.11
- Market Cap (M) : 37,971.12
- Shares Out (M) : 192.49
- Exchange : XTSE
- Ex Dividend Date : 2025/03/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $197.26 | Up $0.00 | $197.26 | $197.26 | 57,100 |
| 03:59 PM | $197.26 | Up $0.19 | $197.28 | $197.06 | 6,300 |
| 03:58 PM | $197.07 | Down $ -0.08 | $197.19 | $197.01 | 3,200 |
| 03:57 PM | $197.15 | Down $ -0.10 | $197.25 | $197.14 | 2,000 |
| 03:56 PM | $197.25 | Down $ -0.08 | $197.30 | $197.24 | 3,300 |
| 03:55 PM | $197.33 | Up $0.17 | $197.36 | $197.20 | 2,500 |
| 03:54 PM | $197.16 | Up $0.08 | $197.17 | $197.12 | 1,100 |
| 03:53 PM | $197.08 | Down $ -0.03 | $197.18 | $197.08 | 700 |
| 03:52 PM | $197.11 | Down $ -0.10 | $197.18 | $197.07 | 1,800 |
| 03:51 PM | $197.21 | Up $0.02 | $197.21 | $197.04 | 2,900 |
| 03:50 PM | $197.19 | Down $ -0.20 | $197.48 | $197.19 | 3,800 |
| 03:49 PM | $197.39 | Up $0.03 | $197.39 | $197.35 | 1,500 |
| 03:48 PM | $197.36 | Down $ -0.04 | $197.37 | $197.36 | 200 |
| 03:47 PM | $197.40 | Down $ -0.01 | $197.40 | $197.32 | 800 |
| 03:46 PM | $197.41 | Down $ -0.07 | $197.44 | $197.41 | 200 |
| 03:45 PM | $197.48 | Down $ -0.17 | $197.52 | $197.44 | 1,300 |
| 03:43 PM | $197.65 | Up $0.13 | $197.65 | $197.56 | 1,500 |
| 03:43 PM | $197.65 | Up $0.00 | $197.65 | $197.56 | 0 |
| 03:42 PM | $197.52 | Down $ -0.09 | $197.56 | $197.52 | 300 |
| 03:41 PM | $197.61 | Down $ -0.02 | $197.61 | $197.54 | 900 |
| 03:40 PM | $197.63 | Up $0.00 | $197.66 | $197.63 | 200 |
| 03:39 PM | $197.63 | Up $0.01 | $197.70 | $197.56 | 1,400 |
| 03:38 PM | $197.62 | Down $ -0.02 | $197.67 | $197.62 | 700 |
| 03:37 PM | $197.64 | Up $0.10 | $197.64 | $197.62 | 700 |
| 03:36 PM | $197.54 | Up $0.04 | $197.54 | $197.54 | 100 |
| 03:35 PM | $197.50 | Up $0.12 | $197.50 | $197.35 | 900 |
| 03:34 PM | $197.38 | Down $ -0.02 | $197.38 | $197.38 | 100 |
| 03:33 PM | $197.40 | Down $ -0.11 | $197.50 | $197.40 | 1,400 |
| 03:31 PM | $197.51 | Up $0.00 | $197.51 | $197.43 | 1,000 |
| 03:31 PM | $197.51 | Up $0.00 | $197.51 | $197.43 | 0 |
| 03:30 PM | $197.51 | Up $0.17 | $197.51 | $197.45 | 600 |
| 03:29 PM | $197.34 | Up $0.29 | $197.34 | $197.12 | 1,700 |
| 03:28 PM | $197.05 | Down $ -0.05 | $197.05 | $197.05 | 100 |
| 03:26 PM | $197.10 | Down $ -0.03 | $197.10 | $197.10 | 100 |
| 03:26 PM | $197.10 | Up $0.00 | $197.10 | $197.10 | 0 |
| 03:25 PM | $197.13 | Down $ -0.10 | $197.13 | $197.13 | 100 |
| 03:24 PM | $197.23 | Up $0.22 | $197.23 | $197.15 | 900 |
| 03:23 PM | $197.01 | Down $ -0.10 | $197.02 | $197.01 | 300 |
| 03:22 PM | $197.11 | Up $0.13 | $197.11 | $197.02 | 600 |
| 03:21 PM | $196.98 | Down $ -0.01 | $197.06 | $196.98 | 300 |
| 03:20 PM | $196.99 | Up $0.07 | $196.99 | $196.99 | 500 |
| 03:19 PM | $196.92 | Down $ -0.06 | $196.98 | $196.89 | 600 |
| 03:18 PM | $196.98 | Down $ -0.13 | $197.08 | $196.98 | 200 |
| 03:17 PM | $197.11 | Up $0.08 | $197.11 | $197.07 | 900 |
| 03:16 PM | $197.03 | Down $ -0.13 | $197.15 | $197.03 | 1,100 |
| 03:15 PM | $197.16 | Up $0.08 | $197.16 | $197.16 | 500 |
| 03:13 PM | $197.08 | Down $ -0.03 | $197.08 | $197.08 | 100 |
| 03:13 PM | $197.08 | Up $0.00 | $197.08 | $197.08 | 0 |
| 03:11 PM | $197.11 | Down $ -0.12 | $197.11 | $197.11 | 100 |
| 03:11 PM | $197.11 | Up $0.00 | $197.11 | $197.11 | 0 |
| 03:10 PM | $197.23 | Down $ -0.08 | $197.23 | $197.23 | 100 |
| 03:08 PM | $197.31 | Down $ -0.03 | $197.31 | $197.17 | 1,300 |
| 03:08 PM | $197.31 | Up $0.00 | $197.31 | $197.17 | 0 |
| 03:05 PM | $197.34 | Up $0.12 | $197.34 | $197.21 | 700 |
| 03:05 PM | $197.34 | Up $0.00 | $197.34 | $197.21 | 0 |
| 03:05 PM | $197.34 | Up $0.00 | $197.34 | $197.21 | 0 |
| 03:04 PM | $197.22 | Down $ -0.08 | $197.22 | $197.22 | 100 |
| 03:03 PM | $197.30 | Up $0.01 | $197.32 | $197.29 | 400 |
| 03:02 PM | $197.29 | Down $ -0.14 | $197.35 | $197.29 | 300 |
| 03:01 PM | $197.43 | Down $ -0.15 | $197.48 | $197.43 | 200 |
| 03:00 PM | $197.58 | Down $ -0.01 | $197.58 | $197.58 | 600 |
| 02:59 PM | $197.59 | Down $ -0.10 | $197.61 | $197.59 | 300 |
| 02:56 PM | $197.69 | Down $ -0.16 | $197.70 | $197.69 | 200 |
| 02:56 PM | $197.69 | Up $0.00 | $197.70 | $197.69 | 0 |
| 02:56 PM | $197.69 | Up $0.00 | $197.70 | $197.69 | 0 |
| 02:54 PM | $197.85 | Down $ -0.04 | $197.85 | $197.85 | 200 |
| 02:54 PM | $197.85 | Up $0.00 | $197.85 | $197.85 | 0 |
| 02:53 PM | $197.89 | Up $0.06 | $197.89 | $197.89 | 200 |
| 02:52 PM | $197.83 | Up $0.02 | $197.88 | $197.83 | 200 |
| 02:51 PM | $197.81 | Up $0.08 | $197.81 | $197.73 | 400 |
| 02:50 PM | $197.73 | Up $0.07 | $197.73 | $197.69 | 300 |
| 02:49 PM | $197.66 | Up $0.06 | $197.72 | $197.66 | 300 |
| 02:47 PM | $197.60 | Down $ -0.02 | $197.60 | $197.60 | 100 |
| 02:47 PM | $197.60 | Up $0.00 | $197.60 | $197.60 | 0 |
| 02:46 PM | $197.62 | Down $ -0.08 | $197.62 | $197.62 | 100 |
| 02:45 PM | $197.70 | Down $ -0.02 | $197.77 | $197.70 | 400 |
| 02:44 PM | $197.72 | Down $ -0.04 | $197.77 | $197.72 | 200 |
| 02:43 PM | $197.76 | Up $0.13 | $197.76 | $197.64 | 1,200 |
| 02:42 PM | $197.63 | Up $0.01 | $197.70 | $197.63 | 600 |
| 02:40 PM | $197.62 | Down $ -0.03 | $197.62 | $197.62 | 200 |
| 02:40 PM | $197.62 | Up $0.00 | $197.62 | $197.62 | 0 |
| 02:39 PM | $197.65 | Up $0.00 | $197.65 | $197.65 | 100 |
| 02:38 PM | $197.65 | Down $ -0.14 | $197.76 | $197.65 | 300 |
| 02:37 PM | $197.79 | Down $ -0.06 | $197.79 | $197.79 | 100 |
| 02:35 PM | $197.85 | Down $ -0.06 | $197.85 | $197.85 | 100 |
| 02:35 PM | $197.85 | Up $0.00 | $197.85 | $197.85 | 0 |
| 02:34 PM | $197.91 | Up $0.00 | $197.91 | $197.91 | 100 |
| 02:32 PM | $197.91 | Down $ -0.08 | $197.98 | $197.91 | 900 |
| 02:32 PM | $197.91 | Up $0.00 | $197.98 | $197.91 | 0 |
| 02:31 PM | $197.99 | Up $0.00 | $197.99 | $197.99 | 100 |
| 02:30 PM | $197.99 | Up $0.00 | $197.99 | $197.99 | 100 |
| 02:29 PM | $197.99 | Down $ -0.09 | $197.99 | $197.99 | 200 |
| 02:26 PM | $198.08 | Down $ -0.12 | $198.13 | $198.08 | 400 |
| 02:26 PM | $198.08 | Up $0.00 | $198.13 | $198.08 | 0 |
| 02:26 PM | $198.08 | Up $0.00 | $198.13 | $198.08 | 0 |
| 02:25 PM | $198.20 | Up $0.10 | $198.20 | $198.18 | 500 |
| 02:24 PM | $198.10 | Down $ -0.02 | $198.10 | $198.10 | 200 |
| 02:23 PM | $198.12 | Down $ -0.03 | $198.12 | $198.12 | 100 |
| 02:21 PM | $198.15 | Down $ -0.01 | $198.15 | $198.15 | 100 |
| 02:21 PM | $198.15 | Up $0.00 | $198.15 | $198.15 | 0 |
| 02:20 PM | $198.16 | Down $ -0.13 | $198.21 | $198.16 | 200 |
| 02:19 PM | $198.29 | Up $0.09 | $198.29 | $198.29 | 200 |
| 02:17 PM | $198.20 | Down $ -0.07 | $198.21 | $198.20 | 200 |
| 02:17 PM | $198.20 | Up $0.00 | $198.21 | $198.20 | 0 |
| 02:16 PM | $198.27 | Down $ -0.13 | $198.28 | $198.27 | 300 |
| 02:15 PM | $198.40 | Down $ -0.07 | $198.40 | $198.40 | 100 |
| 02:14 PM | $198.47 | Up $0.08 | $198.47 | $198.47 | 300 |
| 02:12 PM | $198.39 | Up $0.03 | $198.42 | $198.39 | 1,100 |
| 02:12 PM | $198.39 | Up $0.00 | $198.42 | $198.39 | 0 |
| 02:11 PM | $198.36 | Down $ -0.04 | $198.36 | $198.36 | 100 |
| 02:09 PM | $198.40 | Up $0.08 | $198.40 | $198.40 | 100 |
| 02:09 PM | $198.40 | Up $0.00 | $198.40 | $198.40 | 0 |
| 02:08 PM | $198.32 | Down $ -0.10 | $198.38 | $198.32 | 300 |
| 02:04 PM | $198.42 | Down $ -0.03 | $198.47 | $198.42 | 200 |
| 02:04 PM | $198.42 | Up $0.00 | $198.47 | $198.42 | 0 |
| 02:04 PM | $198.42 | Up $0.00 | $198.47 | $198.42 | 0 |
| 02:04 PM | $198.42 | Up $0.00 | $198.47 | $198.42 | 0 |
| 02:03 PM | $198.45 | Down $ -0.06 | $198.45 | $198.45 | 100 |
| 01:59 PM | $198.51 | Up $0.11 | $198.51 | $198.46 | 400 |
| 01:59 PM | $198.51 | Up $0.00 | $198.51 | $198.46 | 0 |
| 01:59 PM | $198.51 | Up $0.00 | $198.51 | $198.46 | 0 |
| 01:59 PM | $198.51 | Up $0.00 | $198.51 | $198.46 | 0 |
| 01:58 PM | $198.40 | Down $ -0.05 | $198.42 | $198.40 | 200 |
| 01:57 PM | $198.45 | Up $0.13 | $198.45 | $198.25 | 900 |
| 01:50 PM | $198.32 | Down $ -0.07 | $198.34 | $198.32 | 200 |
| 01:50 PM | $198.32 | Up $0.00 | $198.34 | $198.32 | 0 |
| 01:50 PM | $198.32 | Up $0.00 | $198.34 | $198.32 | 0 |
| 01:50 PM | $198.32 | Up $0.00 | $198.34 | $198.32 | 0 |
| 01:50 PM | $198.32 | Up $0.00 | $198.34 | $198.32 | 0 |
| 01:50 PM | $198.32 | Up $0.00 | $198.34 | $198.32 | 0 |
| 01:50 PM | $198.32 | Up $0.00 | $198.34 | $198.32 | 0 |
| 01:48 PM | $198.39 | Up $0.11 | $198.39 | $198.30 | 900 |
| 01:48 PM | $198.39 | Up $0.00 | $198.39 | $198.30 | 0 |
| 01:46 PM | $198.28 | Down $ -0.08 | $198.29 | $198.28 | 200 |
| 01:46 PM | $198.28 | Up $0.00 | $198.29 | $198.28 | 0 |
| 01:43 PM | $198.36 | Down $ -0.08 | $198.38 | $198.36 | 200 |
| 01:43 PM | $198.36 | Up $0.00 | $198.38 | $198.36 | 0 |
| 01:43 PM | $198.36 | Up $0.00 | $198.38 | $198.36 | 0 |
| 01:39 PM | $198.44 | Down $ -0.11 | $198.52 | $198.44 | 400 |
| 01:39 PM | $198.44 | Up $0.00 | $198.52 | $198.44 | 0 |
| 01:39 PM | $198.44 | Up $0.00 | $198.52 | $198.44 | 0 |
| 01:39 PM | $198.44 | Up $0.00 | $198.52 | $198.44 | 0 |
| 01:38 PM | $198.55 | Up $0.06 | $198.65 | $198.55 | 400 |
| 01:37 PM | $198.49 | Up $0.21 | $198.49 | $198.45 | 1,100 |
| 01:32 PM | $198.28 | Down $ -0.01 | $198.28 | $198.19 | 700 |
| 01:32 PM | $198.28 | Up $0.00 | $198.28 | $198.19 | 0 |
| 01:32 PM | $198.28 | Up $0.00 | $198.28 | $198.19 | 0 |
| 01:32 PM | $198.28 | Up $0.00 | $198.28 | $198.19 | 0 |
| 01:32 PM | $198.28 | Up $0.00 | $198.28 | $198.19 | 0 |
| 01:31 PM | $198.29 | Down $ -0.02 | $198.29 | $198.29 | 100 |
| 01:30 PM | $198.31 | Down $ -0.09 | $198.31 | $198.31 | 100 |
| 01:29 PM | $198.40 | Down $ -0.22 | $198.40 | $198.40 | 200 |
| 01:27 PM | $198.62 | Up $0.02 | $198.62 | $198.60 | 400 |
| 01:27 PM | $198.62 | Up $0.00 | $198.62 | $198.60 | 0 |
| 01:20 PM | $198.60 | Down $ -0.03 | $198.70 | $198.60 | 700 |
| 01:20 PM | $198.60 | Up $0.00 | $198.70 | $198.60 | 0 |
| 01:20 PM | $198.60 | Up $0.00 | $198.70 | $198.60 | 0 |
| 01:20 PM | $198.60 | Up $0.00 | $198.70 | $198.60 | 0 |
| 01:20 PM | $198.60 | Up $0.00 | $198.70 | $198.60 | 0 |
| 01:20 PM | $198.60 | Up $0.00 | $198.70 | $198.60 | 0 |
| 01:20 PM | $198.60 | Up $0.00 | $198.70 | $198.60 | 0 |
| 01:19 PM | $198.63 | Down $ -0.05 | $198.63 | $198.63 | 100 |
| 01:18 PM | $198.68 | Down $ -0.01 | $198.68 | $198.68 | 100 |
| 01:14 PM | $198.69 | Up $0.29 | $198.69 | $198.69 | 100 |
| 01:14 PM | $198.69 | Up $0.00 | $198.69 | $198.69 | 0 |
| 01:14 PM | $198.69 | Up $0.00 | $198.69 | $198.69 | 0 |
| 01:14 PM | $198.69 | Up $0.00 | $198.69 | $198.69 | 0 |
| 01:13 PM | $198.40 | Down $ -0.06 | $198.40 | $198.28 | 600 |
| 01:12 PM | $198.46 | Down $ -0.15 | $198.60 | $198.46 | 200 |
| 01:11 PM | $198.61 | Down $ -0.09 | $198.67 | $198.61 | 200 |
| 01:10 PM | $198.70 | Up $0.01 | $198.70 | $198.70 | 100 |
| 01:09 PM | $198.69 | Up $0.09 | $198.69 | $198.69 | 100 |
| 01:08 PM | $198.60 | Up $0.01 | $198.65 | $198.60 | 300 |
| 01:06 PM | $198.59 | Up $0.08 | $198.59 | $198.59 | 100 |
| 01:06 PM | $198.59 | Up $0.00 | $198.59 | $198.59 | 0 |
| 01:04 PM | $198.51 | Up $0.10 | $198.51 | $198.47 | 800 |
| 01:04 PM | $198.51 | Up $0.00 | $198.51 | $198.47 | 0 |
| 01:00 PM | $198.41 | Down $ -0.04 | $198.41 | $198.41 | 100 |
| 01:00 PM | $198.41 | Up $0.00 | $198.41 | $198.41 | 0 |
| 01:00 PM | $198.41 | Up $0.00 | $198.41 | $198.41 | 0 |
| 01:00 PM | $198.41 | Up $0.00 | $198.41 | $198.41 | 0 |
| 12:58 PM | $198.45 | Up $0.05 | $198.45 | $198.39 | 1,000 |
| 12:58 PM | $198.45 | Up $0.00 | $198.45 | $198.39 | 0 |
| 12:57 PM | $198.40 | Down $ -0.15 | $198.41 | $198.40 | 200 |
| 12:51 PM | $198.55 | Down $ -0.09 | $198.55 | $198.55 | 100 |
| 12:51 PM | $198.55 | Up $0.00 | $198.55 | $198.55 | 0 |
| 12:51 PM | $198.55 | Up $0.00 | $198.55 | $198.55 | 0 |
| 12:51 PM | $198.55 | Up $0.00 | $198.55 | $198.55 | 0 |
| 12:51 PM | $198.55 | Up $0.00 | $198.55 | $198.55 | 0 |
| 12:51 PM | $198.55 | Up $0.00 | $198.55 | $198.55 | 0 |
| 12:50 PM | $198.64 | Down $ -0.10 | $198.69 | $198.64 | 300 |
| 12:49 PM | $198.74 | Down $ -0.05 | $198.74 | $198.74 | 100 |
| 12:48 PM | $198.79 | Up $0.07 | $198.79 | $198.78 | 300 |
| 12:46 PM | $198.72 | Down $ -0.09 | $198.72 | $198.69 | 300 |
| 12:46 PM | $198.72 | Up $0.00 | $198.72 | $198.69 | 0 |
| 12:45 PM | $198.81 | Up $0.08 | $198.81 | $198.81 | 200 |
| 12:43 PM | $198.73 | Up $0.12 | $198.73 | $198.70 | 300 |
| 12:43 PM | $198.73 | Up $0.00 | $198.73 | $198.70 | 0 |
| 12:40 PM | $198.61 | Up $0.14 | $198.61 | $198.52 | 700 |
| 12:40 PM | $198.61 | Up $0.00 | $198.61 | $198.52 | 0 |
| 12:40 PM | $198.61 | Up $0.00 | $198.61 | $198.52 | 0 |
| 12:39 PM | $198.47 | Down $ -0.14 | $198.47 | $198.47 | 100 |
| 12:37 PM | $198.61 | Up $0.00 | $198.61 | $198.59 | 200 |
| 12:37 PM | $198.61 | Up $0.00 | $198.61 | $198.59 | 0 |
| 12:36 PM | $198.61 | Down $ -0.13 | $198.61 | $198.61 | 100 |
| 12:34 PM | $198.74 | Up $0.00 | $198.76 | $198.59 | 1,200 |
| 12:34 PM | $198.74 | Up $0.00 | $198.76 | $198.59 | 0 |
| 12:31 PM | $198.74 | Up $0.07 | $198.74 | $198.74 | 100 |
| 12:31 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 12:31 PM | $198.74 | Up $0.00 | $198.74 | $198.74 | 0 |
| 12:30 PM | $198.67 | Up $0.14 | $198.69 | $198.67 | 600 |
| 12:27 PM | $198.53 | Down $ -0.12 | $198.60 | $198.53 | 800 |
| 12:27 PM | $198.53 | Up $0.00 | $198.60 | $198.53 | 0 |
| 12:27 PM | $198.53 | Up $0.00 | $198.60 | $198.53 | 0 |
| 12:26 PM | $198.65 | Down $ -0.03 | $198.65 | $198.64 | 300 |
| 12:21 PM | $198.68 | Up $0.13 | $198.68 | $198.61 | 400 |
| 12:21 PM | $198.68 | Up $0.00 | $198.68 | $198.61 | 0 |
| 12:21 PM | $198.68 | Up $0.00 | $198.68 | $198.61 | 0 |
| 12:21 PM | $198.68 | Up $0.00 | $198.68 | $198.61 | 0 |
| 12:21 PM | $198.68 | Up $0.00 | $198.68 | $198.61 | 0 |
| 12:19 PM | $198.55 | Down $ -0.11 | $198.55 | $198.55 | 200 |
| 12:19 PM | $198.55 | Up $0.00 | $198.55 | $198.55 | 0 |
| 12:18 PM | $198.66 | Up $0.00 | $198.66 | $198.66 | 100 |
| 12:17 PM | $198.66 | Up $0.21 | $198.66 | $198.57 | 700 |
| 12:12 PM | $198.45 | Down $ -0.16 | $198.45 | $198.45 | 100 |
| 12:12 PM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 12:12 PM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 12:12 PM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 12:12 PM | $198.45 | Up $0.00 | $198.45 | $198.45 | 0 |
| 12:10 PM | $198.61 | Up $0.07 | $198.61 | $198.53 | 200 |
| 12:10 PM | $198.61 | Up $0.00 | $198.61 | $198.53 | 0 |
| 12:09 PM | $198.54 | Down $ -0.16 | $198.55 | $198.54 | 300 |
| 12:08 PM | $198.70 | Down $ -0.01 | $198.70 | $198.69 | 200 |
| 12:06 PM | $198.71 | Up $0.01 | $198.71 | $198.64 | 400 |
| 12:06 PM | $198.71 | Up $0.00 | $198.71 | $198.64 | 0 |
| 12:04 PM | $198.70 | Up $0.10 | $198.70 | $198.70 | 300 |
| 12:04 PM | $198.70 | Up $0.00 | $198.70 | $198.70 | 0 |
| 12:03 PM | $198.60 | Up $0.00 | $198.60 | $198.60 | 300 |
| 12:02 PM | $198.60 | Up $0.09 | $198.60 | $198.60 | 100 |
| 12:01 PM | $198.51 | Down $ -0.07 | $198.52 | $198.51 | 400 |
| 11:58 AM | $198.58 | Up $0.20 | $198.58 | $198.41 | 700 |
| 11:58 AM | $198.58 | Up $0.00 | $198.58 | $198.41 | 0 |
| 11:58 AM | $198.58 | Up $0.00 | $198.58 | $198.41 | 0 |
| 11:57 AM | $198.38 | Up $0.14 | $198.38 | $198.35 | 1,600 |
| 11:56 AM | $198.24 | Up $0.15 | $198.24 | $198.09 | 4,100 |
| 11:52 AM | $198.09 | Down $ -0.15 | $198.10 | $198.08 | 700 |
| 11:52 AM | $198.09 | Up $0.00 | $198.10 | $198.08 | 0 |
| 11:52 AM | $198.09 | Up $0.00 | $198.10 | $198.08 | 0 |
| 11:52 AM | $198.09 | Up $0.00 | $198.10 | $198.08 | 0 |
| 11:50 AM | $198.24 | Up $0.08 | $198.24 | $198.23 | 300 |
| 11:50 AM | $198.24 | Up $0.00 | $198.24 | $198.23 | 0 |
| 11:48 AM | $198.16 | Up $0.08 | $198.16 | $198.09 | 600 |
| 11:48 AM | $198.16 | Up $0.00 | $198.16 | $198.09 | 0 |
| 11:46 AM | $198.08 | Down $ -0.09 | $198.08 | $198.08 | 100 |
| 11:46 AM | $198.08 | Up $0.00 | $198.08 | $198.08 | 0 |
| 11:45 AM | $198.17 | Down $ -0.05 | $198.17 | $198.17 | 300 |
| 11:44 AM | $198.22 | Down $ -0.13 | $198.35 | $198.19 | 800 |
| 11:43 AM | $198.35 | Up $0.02 | $198.35 | $198.30 | 200 |
| 11:40 AM | $198.33 | Down $ -0.13 | $198.33 | $198.33 | 100 |
| 11:40 AM | $198.33 | Up $0.00 | $198.33 | $198.33 | 0 |
| 11:40 AM | $198.33 | Up $0.00 | $198.33 | $198.33 | 0 |
| 11:38 AM | $198.46 | Down $ -0.11 | $198.46 | $198.23 | 900 |
| 11:38 AM | $198.46 | Up $0.00 | $198.46 | $198.23 | 0 |
| 11:37 AM | $198.57 | Up $0.04 | $198.57 | $198.57 | 100 |
| 11:35 AM | $198.53 | Up $0.03 | $198.53 | $198.52 | 500 |
| 11:35 AM | $198.53 | Up $0.00 | $198.53 | $198.52 | 0 |
| 11:32 AM | $198.50 | Down $ -0.13 | $198.58 | $198.50 | 300 |
| 11:32 AM | $198.50 | Up $0.00 | $198.58 | $198.50 | 0 |
| 11:32 AM | $198.50 | Up $0.00 | $198.58 | $198.50 | 0 |
| 11:31 AM | $198.63 | Up $0.15 | $198.63 | $198.35 | 1,200 |
| 11:30 AM | $198.48 | Up $0.13 | $198.48 | $198.48 | 100 |
| 11:28 AM | $198.35 | Up $0.09 | $198.40 | $198.35 | 200 |
| 11:28 AM | $198.35 | Up $0.00 | $198.40 | $198.35 | 0 |
| 11:27 AM | $198.26 | Up $0.07 | $198.26 | $198.24 | 300 |
| 11:26 AM | $198.19 | Up $0.01 | $198.20 | $198.19 | 300 |
| 11:25 AM | $198.18 | Up $0.06 | $198.18 | $198.18 | 500 |
| 11:24 AM | $198.12 | Down $ -0.05 | $198.12 | $198.12 | 100 |
| 11:22 AM | $198.17 | Up $0.08 | $198.17 | $198.16 | 500 |
| 11:22 AM | $198.17 | Up $0.00 | $198.17 | $198.16 | 0 |
| 11:19 AM | $198.09 | Down $ -0.03 | $198.18 | $198.09 | 200 |
| 11:19 AM | $198.09 | Up $0.00 | $198.18 | $198.09 | 0 |
| 11:19 AM | $198.09 | Up $0.00 | $198.18 | $198.09 | 0 |
| 11:16 AM | $198.12 | Up $0.02 | $198.34 | $198.12 | 900 |
| 11:16 AM | $198.12 | Up $0.00 | $198.34 | $198.12 | 0 |
| 11:16 AM | $198.12 | Up $0.00 | $198.34 | $198.12 | 0 |
| 11:12 AM | $198.10 | Up $0.13 | $198.10 | $198.08 | 200 |
| 11:12 AM | $198.10 | Up $0.00 | $198.10 | $198.08 | 0 |
| 11:12 AM | $198.10 | Up $0.00 | $198.10 | $198.08 | 0 |
| 11:12 AM | $198.10 | Up $0.00 | $198.10 | $198.08 | 0 |
| 11:10 AM | $197.97 | Up $0.18 | $197.97 | $197.83 | 700 |
| 11:10 AM | $197.97 | Up $0.00 | $197.97 | $197.83 | 0 |
| 11:09 AM | $197.79 | Down $ -0.10 | $197.79 | $197.70 | 300 |
| 11:07 AM | $197.89 | Down $ -0.14 | $198.03 | $197.89 | 1,000 |
| 11:07 AM | $197.89 | Up $0.00 | $198.03 | $197.89 | 0 |
| 11:06 AM | $198.03 | Down $ -0.12 | $198.11 | $198.03 | 500 |
| 11:05 AM | $198.15 | Up $0.15 | $198.15 | $198.15 | 100 |
| 11:04 AM | $198.00 | Up $0.16 | $198.00 | $197.83 | 600 |
| 11:03 AM | $197.84 | Up $0.06 | $197.84 | $197.84 | 100 |
| 11:02 AM | $197.79 | Up $0.01 | $197.80 | $197.79 | 500 |
| 11:01 AM | $197.77 | Up $0.05 | $197.77 | $197.77 | 200 |
| 10:59 AM | $197.73 | Down $ -0.03 | $197.73 | $197.73 | 100 |
| 10:59 AM | $197.73 | Up $0.00 | $197.73 | $197.73 | 0 |
| 10:58 AM | $197.76 | Up $0.04 | $197.77 | $197.76 | 600 |
| 10:55 AM | $197.72 | Up $0.07 | $197.72 | $197.69 | 200 |
| 10:55 AM | $197.72 | Up $0.00 | $197.72 | $197.69 | 0 |
| 10:55 AM | $197.72 | Up $0.00 | $197.72 | $197.69 | 0 |
| 10:51 AM | $197.65 | Up $0.21 | $197.65 | $197.53 | 400 |
| 10:51 AM | $197.65 | Up $0.00 | $197.65 | $197.53 | 0 |
| 10:51 AM | $197.65 | Up $0.00 | $197.65 | $197.53 | 0 |
| 10:51 AM | $197.65 | Up $0.00 | $197.65 | $197.53 | 0 |
| 10:50 AM | $197.44 | Up $0.01 | $197.44 | $197.36 | 400 |
| 10:49 AM | $197.43 | Up $0.05 | $197.43 | $197.33 | 200 |
| 10:48 AM | $197.38 | Down $ -0.02 | $197.38 | $197.27 | 600 |
| 10:46 AM | $197.40 | Up $0.03 | $197.40 | $197.29 | 500 |
| 10:46 AM | $197.40 | Up $0.00 | $197.40 | $197.29 | 0 |
| 10:45 AM | $197.37 | Up $0.37 | $197.37 | $197.10 | 900 |
| 10:44 AM | $197.00 | Down $ -0.06 | $197.02 | $197.00 | 600 |
| 10:43 AM | $197.06 | Up $0.00 | $197.12 | $197.06 | 500 |
| 10:42 AM | $197.06 | Down $ -0.10 | $197.08 | $197.06 | 400 |
| 10:40 AM | $197.16 | Down $ -0.08 | $197.16 | $197.16 | 100 |
| 10:40 AM | $197.16 | Up $0.00 | $197.16 | $197.16 | 0 |
| 10:39 AM | $197.24 | Down $ -0.19 | $197.38 | $197.24 | 500 |
| 10:38 AM | $197.43 | Down $ -0.06 | $197.55 | $197.43 | 200 |
| 10:36 AM | $197.49 | Down $ -0.10 | $197.61 | $197.49 | 300 |
| 10:36 AM | $197.49 | Up $0.00 | $197.61 | $197.49 | 0 |
| 10:35 AM | $197.59 | Down $ -0.12 | $197.61 | $197.59 | 400 |
| 10:34 AM | $197.71 | Up $0.13 | $197.71 | $197.52 | 500 |
| 10:33 AM | $197.58 | Down $ -0.07 | $197.75 | $197.58 | 600 |
| 10:31 AM | $197.65 | Up $0.22 | $197.65 | $197.48 | 700 |
| 10:31 AM | $197.65 | Up $0.00 | $197.65 | $197.48 | 0 |
| 10:30 AM | $197.43 | Up $0.17 | $197.43 | $197.30 | 400 |
| 10:29 AM | $197.26 | Down $ -0.08 | $197.51 | $197.26 | 1,600 |
| 10:28 AM | $197.34 | Up $0.00 | $197.45 | $197.34 | 400 |
| 10:27 AM | $197.34 | Down $ -0.17 | $197.48 | $197.34 | 3,900 |
| 10:26 AM | $197.51 | Up $0.01 | $197.51 | $197.33 | 2,600 |
| 10:25 AM | $197.50 | Up $0.08 | $197.60 | $197.46 | 2,000 |
| 10:24 AM | $197.42 | Down $ -0.03 | $197.42 | $197.42 | 100 |
| 10:23 AM | $197.45 | Down $ -0.10 | $197.56 | $197.44 | 2,100 |
| 10:22 AM | $197.55 | Down $ -0.01 | $197.55 | $197.55 | 100 |
| 10:21 AM | $197.56 | Up $0.06 | $197.56 | $197.53 | 600 |
| 10:19 AM | $197.50 | Down $ -0.05 | $197.55 | $197.36 | 600 |
| 10:19 AM | $197.50 | Up $0.00 | $197.55 | $197.36 | 0 |
| 10:17 AM | $197.55 | Up $0.21 | $197.55 | $197.43 | 300 |
| 10:17 AM | $197.55 | Up $0.00 | $197.55 | $197.43 | 0 |
| 10:16 AM | $197.34 | Up $0.11 | $197.34 | $197.10 | 700 |
| 10:15 AM | $197.23 | Down $ -0.05 | $197.25 | $197.06 | 700 |
| 10:14 AM | $197.28 | Down $ -0.19 | $197.41 | $197.28 | 300 |
| 10:12 AM | $197.47 | Down $ -0.05 | $197.66 | $197.47 | 600 |
| 10:12 AM | $197.47 | Up $0.00 | $197.66 | $197.47 | 0 |
| 10:11 AM | $197.52 | Down $ -0.33 | $197.79 | $197.52 | 500 |
| 10:10 AM | $197.85 | Up $0.00 | $197.85 | $197.85 | 100 |
| 10:09 AM | $197.85 | Up $0.17 | $197.85 | $197.85 | 400 |
| 10:08 AM | $197.68 | Down $ -0.08 | $197.68 | $197.68 | 100 |
| 10:07 AM | $197.76 | Down $ -0.38 | $198.06 | $197.76 | 800 |
| 10:06 AM | $198.14 | Up $0.04 | $198.25 | $198.14 | 500 |
| 10:05 AM | $198.10 | Up $0.27 | $198.10 | $197.94 | 500 |
| 10:04 AM | $197.83 | Up $0.11 | $197.83 | $197.83 | 100 |
| 10:03 AM | $197.72 | Up $0.24 | $197.72 | $197.71 | 500 |
| 10:01 AM | $197.48 | Down $ -0.44 | $197.68 | $197.48 | 800 |
| 10:01 AM | $197.48 | Up $0.00 | $197.68 | $197.48 | 0 |
| 10:00 AM | $197.92 | Up $0.02 | $197.92 | $197.50 | 1,100 |
| 09:59 AM | $197.90 | Up $0.10 | $197.90 | $197.68 | 400 |
| 09:58 AM | $197.80 | Up $0.54 | $197.80 | $197.26 | 900 |
| 09:57 AM | $197.26 | Down $ -0.25 | $197.42 | $197.26 | 500 |
| 09:56 AM | $197.51 | Down $ -0.23 | $197.65 | $197.48 | 1,100 |
| 09:55 AM | $197.74 | Down $ -0.41 | $198.02 | $197.74 | 400 |
| 09:54 AM | $198.15 | Down $ -0.36 | $198.38 | $198.15 | 2,300 |
| 09:53 AM | $198.51 | Up $0.01 | $198.70 | $198.46 | 2,600 |
| 09:51 AM | $198.50 | Down $ -0.35 | $198.77 | $198.50 | 600 |
| 09:51 AM | $198.50 | Up $0.00 | $198.77 | $198.50 | 0 |
| 09:50 AM | $198.85 | Down $ -0.31 | $199.06 | $198.85 | 800 |
| 09:49 AM | $199.16 | Down $ -0.20 | $199.32 | $199.16 | 600 |
| 09:48 AM | $199.36 | Down $ -0.17 | $199.36 | $199.36 | 100 |
| 09:47 AM | $199.53 | Up $0.36 | $199.54 | $199.45 | 1,000 |
| 09:43 AM | $199.17 | Down $ -0.11 | $199.38 | $199.17 | 600 |
| 09:43 AM | $199.17 | Up $0.00 | $199.38 | $199.17 | 0 |
| 09:43 AM | $199.17 | Up $0.00 | $199.38 | $199.17 | 0 |
| 09:43 AM | $199.17 | Up $0.00 | $199.38 | $199.17 | 0 |
| 09:42 AM | $199.28 | Up $0.34 | $199.28 | $199.28 | 100 |
| 09:41 AM | $198.94 | Down $ -0.10 | $199.19 | $198.94 | 900 |
| 09:40 AM | $199.04 | Up $0.29 | $199.04 | $199.04 | 100 |
| 09:39 AM | $198.75 | Down $ -0.45 | $198.81 | $198.75 | 900 |
| 09:38 AM | $199.20 | Up $0.60 | $199.20 | $198.60 | 400 |
| 09:37 AM | $198.60 | Up $0.00 | $198.97 | $198.60 | 400 |
| 09:36 AM | $198.60 | Down $ -0.76 | $199.07 | $198.60 | 900 |
| 09:35 AM | $199.36 | Up $0.07 | $199.36 | $199.16 | 900 |
| 09:34 AM | $199.29 | Up $0.01 | $199.29 | $199.29 | 100 |
| 09:33 AM | $199.28 | Down $ -0.23 | $199.28 | $199.22 | 200 |
| 09:32 AM | $199.51 | Up $0.35 | $199.51 | $198.77 | 3,200 |
| 09:30 AM | $199.16 | Down $ -1.75 | $200.27 | $199.14 | 1,300 |
| 09:30 AM | $199.16 | Up $0.00 | $200.27 | $199.14 | 0 |
| Previous close | $200.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $197.26 | $198.51 | $198.81 | $196.89 | 142,200 |
| 20/02/2025 | $200.91 | $200.49 | $201.08 | $199.05 | 172,200 |
| 19/02/2025 | $199.19 | $198.26 | $199.40 | $198.01 | 123,100 |
| 18/02/2025 | $199.63 | $197.86 | $200.11 | $197.74 | 177,200 |
| 14/02/2025 | $196.12 | $198.29 | $198.47 | $195.93 | 141,400 |
| 13/02/2025 | $204.24 | $203.00 | $204.98 | $202.30 | 123,500 |
| 12/02/2025 | $203.34 | $202.82 | $204.18 | $202.82 | 134,600 |
| 11/02/2025 | $204.03 | $204.65 | $204.95 | $203.74 | 166,600 |
| 10/02/2025 | $204.99 | $205.16 | $205.33 | $204.12 | 292,700 |
| 07/02/2025 | $201.85 | $202.22 | $203.07 | $201.66 | 210,200 |
| 06/02/2025 | $202.57 | $202.20 | $202.89 | $201.15 | 157,500 |
| 05/02/2025 | $202.88 | $202.62 | $203.33 | $201.19 | 174,600 |
| 04/02/2025 | $197.14 | $198.49 | $198.74 | $197.00 | 217,900 |
| 03/02/2025 | $199.66 | $198.33 | $200.11 | $198.33 | 195,700 |
| 31/01/2025 | $197.57 | $199.35 | $199.59 | $197.15 | 279,300 |
| 30/01/2025 | $197.36 | $197.12 | $198.41 | $196.68 | 267,800 |
| 29/01/2025 | $189.13 | $189.63 | $189.72 | $187.77 | 163,600 |
| 28/01/2025 | $188.14 | $186.51 | $188.57 | $186.43 | 141,900 |
| 27/01/2025 | $185.75 | $184.32 | $186.44 | $183.40 | 140,500 |
| 24/01/2025 | $186.69 | $187.62 | $188.13 | $186.45 | 126,200 |
| 23/01/2025 | $186.10 | $184.77 | $186.28 | $184.25 | 168,600 |
| 22/01/2025 | $187.00 | $188.19 | $189.44 | $186.72 | 157,300 |
| 21/01/2025 | $187.36 | $188.46 | $188.85 | $186.62 | 139,700 |
| 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 | $182.27 | $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 |
Graphs are not available, please refer to the detailed table