Quotes and Market Data
Find a quote
FRANCO-NEVADA CORPORATION
183.59 Up 1.13 (0.62 %)
Delayed : 2024/10/21 16:18:55
- Previous close $182.46
- Opening $184.32
- Price Ask $182.84
- Price Bid $182.84
- Size Bid 1
- Size Ask 1
- Today High $186.75
- Today Low $183.47
- 52 Weeks High $193.01
- 52 Weeks Low $139.19
- Volume 300,664
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 22.59
- Dividends/Share : $0.49
- Current Div. Yield : 1.06
- Market Cap (M) : 35,327.62
- Shares Out (M) : 192.43
- Exchange : XTSE
- Ex Dividend Date : 2024/09/12
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $183.59 | Up $0.05 | $183.59 | $183.59 | 85,500 |
| 03:59 PM | $183.54 | Up $0.00 | $183.64 | $183.47 | 19,000 |
| 03:58 PM | $183.54 | Down $ -0.03 | $183.57 | $183.52 | 3,200 |
| 03:57 PM | $183.57 | Down $ -0.03 | $183.61 | $183.56 | 2,000 |
| 03:56 PM | $183.60 | Up $0.06 | $183.60 | $183.53 | 4,800 |
| 03:55 PM | $183.54 | Down $ -0.22 | $183.76 | $183.54 | 4,700 |
| 03:54 PM | $183.76 | Down $ -0.04 | $183.85 | $183.71 | 3,100 |
| 03:53 PM | $183.80 | Up $0.06 | $183.80 | $183.77 | 400 |
| 03:52 PM | $183.74 | Up $0.00 | $183.84 | $183.74 | 1,500 |
| 03:51 PM | $183.74 | Down $ -0.10 | $183.85 | $183.74 | 2,100 |
| 03:50 PM | $183.84 | Up $0.08 | $183.94 | $183.75 | 4,000 |
| 03:49 PM | $183.76 | Up $0.04 | $183.76 | $183.75 | 300 |
| 03:48 PM | $183.72 | Up $0.09 | $183.76 | $183.63 | 2,300 |
| 03:47 PM | $183.63 | Up $0.04 | $183.65 | $183.54 | 2,100 |
| 03:46 PM | $183.59 | Up $0.07 | $183.59 | $183.56 | 1,700 |
| 03:45 PM | $183.52 | Down $ -0.03 | $183.55 | $183.51 | 500 |
| 03:44 PM | $183.55 | Down $ -0.08 | $183.66 | $183.55 | 1,200 |
| 03:42 PM | $183.63 | Down $ -0.06 | $183.69 | $183.63 | 500 |
| 03:42 PM | $183.63 | Up $0.00 | $183.69 | $183.63 | 0 |
| 03:41 PM | $183.69 | Down $ -0.01 | $183.69 | $183.67 | 400 |
| 03:40 PM | $183.70 | Down $ -0.03 | $183.70 | $183.70 | 200 |
| 03:39 PM | $183.73 | Down $ -0.03 | $183.74 | $183.71 | 500 |
| 03:38 PM | $183.76 | Down $ -0.01 | $183.76 | $183.76 | 100 |
| 03:37 PM | $183.77 | Up $0.04 | $183.81 | $183.75 | 800 |
| 03:36 PM | $183.73 | Down $ -0.04 | $183.82 | $183.69 | 1,600 |
| 03:35 PM | $183.77 | Down $ -0.02 | $183.77 | $183.76 | 400 |
| 03:34 PM | $183.79 | Down $ -0.03 | $183.81 | $183.79 | 200 |
| 03:33 PM | $183.82 | Down $ -0.02 | $183.88 | $183.82 | 700 |
| 03:32 PM | $183.84 | Up $0.09 | $183.84 | $183.75 | 400 |
| 03:31 PM | $183.75 | Down $ -0.07 | $183.79 | $183.75 | 300 |
| 03:30 PM | $183.82 | Up $0.01 | $183.82 | $183.81 | 500 |
| 03:29 PM | $183.81 | Up $0.09 | $183.81 | $183.78 | 500 |
| 03:28 PM | $183.72 | Down $ -0.02 | $183.72 | $183.61 | 700 |
| 03:27 PM | $183.74 | Up $0.09 | $183.75 | $183.71 | 1,200 |
| 03:26 PM | $183.65 | Down $ -0.05 | $183.65 | $183.65 | 100 |
| 03:25 PM | $183.70 | Down $ -0.09 | $183.79 | $183.70 | 800 |
| 03:24 PM | $183.79 | Up $0.02 | $183.79 | $183.77 | 200 |
| 03:23 PM | $183.77 | Down $ -0.07 | $183.77 | $183.77 | 100 |
| 03:22 PM | $183.84 | Down $ -0.14 | $183.95 | $183.81 | 800 |
| 03:21 PM | $183.98 | Down $ -0.03 | $183.98 | $183.98 | 200 |
| 03:19 PM | $184.01 | Up $0.05 | $184.01 | $184.01 | 100 |
| 03:19 PM | $184.01 | Up $0.00 | $184.01 | $184.01 | 0 |
| 03:18 PM | $183.96 | Down $ -0.01 | $183.97 | $183.96 | 500 |
| 03:17 PM | $183.97 | Up $0.01 | $183.97 | $183.97 | 100 |
| 03:16 PM | $183.96 | Up $0.00 | $183.96 | $183.92 | 300 |
| 03:14 PM | $183.96 | Down $ -0.03 | $184.00 | $183.94 | 800 |
| 03:14 PM | $183.96 | Up $0.00 | $184.00 | $183.94 | 0 |
| 03:13 PM | $183.99 | Up $0.06 | $183.99 | $183.98 | 300 |
| 03:12 PM | $183.93 | Down $ -0.04 | $183.97 | $183.93 | 500 |
| 03:11 PM | $183.97 | Down $ -0.03 | $183.99 | $183.97 | 400 |
| 03:10 PM | $184.00 | Up $0.30 | $184.00 | $183.73 | 1,700 |
| 03:09 PM | $183.70 | Down $ -0.01 | $183.70 | $183.70 | 200 |
| 03:07 PM | $183.71 | Up $0.13 | $183.71 | $183.63 | 300 |
| 03:07 PM | $183.71 | Up $0.00 | $183.71 | $183.63 | 0 |
| 03:06 PM | $183.58 | Up $0.02 | $183.63 | $183.58 | 300 |
| 03:05 PM | $183.56 | Down $ -0.10 | $183.62 | $183.56 | 300 |
| 03:04 PM | $183.66 | Up $0.11 | $183.66 | $183.58 | 700 |
| 03:03 PM | $183.55 | Down $ -0.06 | $183.61 | $183.55 | 200 |
| 03:02 PM | $183.61 | Down $ -0.04 | $183.67 | $183.61 | 300 |
| 03:01 PM | $183.65 | Down $ -0.13 | $183.76 | $183.65 | 300 |
| 03:00 PM | $183.78 | Up $0.09 | $183.78 | $183.78 | 200 |
| 02:59 PM | $183.69 | Up $0.02 | $183.69 | $183.60 | 200 |
| 02:58 PM | $183.67 | Down $ -0.06 | $183.68 | $183.67 | 200 |
| 02:56 PM | $183.73 | Down $ -0.07 | $183.76 | $183.70 | 600 |
| 02:56 PM | $183.73 | Up $0.00 | $183.76 | $183.70 | 0 |
| 02:55 PM | $183.80 | Up $0.01 | $183.80 | $183.80 | 100 |
| 02:54 PM | $183.79 | Down $ -0.12 | $183.80 | $183.79 | 200 |
| 02:53 PM | $183.91 | Down $ -0.01 | $183.91 | $183.91 | 300 |
| 02:51 PM | $183.92 | Down $ -0.11 | $183.92 | $183.92 | 200 |
| 02:51 PM | $183.92 | Up $0.00 | $183.92 | $183.92 | 0 |
| 02:50 PM | $184.03 | Down $ -0.05 | $184.06 | $184.03 | 400 |
| 02:49 PM | $184.08 | Up $0.07 | $184.08 | $184.08 | 100 |
| 02:47 PM | $184.01 | Up $0.16 | $184.01 | $183.93 | 600 |
| 02:47 PM | $184.01 | Up $0.00 | $184.01 | $183.93 | 0 |
| 02:45 PM | $183.85 | Up $0.00 | $183.85 | $183.85 | 200 |
| 02:45 PM | $183.85 | Up $0.00 | $183.85 | $183.85 | 0 |
| 02:44 PM | $183.85 | Down $ -0.15 | $183.90 | $183.85 | 300 |
| 02:43 PM | $184.00 | Down $ -0.17 | $184.14 | $184.00 | 700 |
| 02:42 PM | $184.17 | Down $ -0.01 | $184.17 | $184.17 | 100 |
| 02:41 PM | $184.18 | Up $0.04 | $184.18 | $184.18 | 100 |
| 02:40 PM | $184.14 | Down $ -0.08 | $184.14 | $184.13 | 200 |
| 02:39 PM | $184.22 | Down $ -0.05 | $184.26 | $184.22 | 400 |
| 02:38 PM | $184.27 | Up $0.09 | $184.29 | $184.18 | 1,000 |
| 02:37 PM | $184.18 | Down $ -0.08 | $184.20 | $184.17 | 500 |
| 02:34 PM | $184.26 | Down $ -0.02 | $184.30 | $184.20 | 800 |
| 02:34 PM | $184.26 | Up $0.00 | $184.30 | $184.20 | 0 |
| 02:34 PM | $184.26 | Up $0.00 | $184.30 | $184.20 | 0 |
| 02:33 PM | $184.28 | Down $ -0.01 | $184.30 | $184.28 | 200 |
| 02:32 PM | $184.29 | Down $ -0.10 | $184.39 | $184.28 | 400 |
| 02:31 PM | $184.39 | Down $ -0.07 | $184.43 | $184.39 | 400 |
| 02:28 PM | $184.46 | Up $0.01 | $184.50 | $184.44 | 500 |
| 02:28 PM | $184.46 | Up $0.00 | $184.50 | $184.44 | 0 |
| 02:28 PM | $184.46 | Up $0.00 | $184.50 | $184.44 | 0 |
| 02:27 PM | $184.45 | Down $ -0.04 | $184.45 | $184.45 | 100 |
| 02:26 PM | $184.49 | Down $ -0.02 | $184.49 | $184.49 | 100 |
| 02:24 PM | $184.51 | Up $0.01 | $184.51 | $184.46 | 1,500 |
| 02:24 PM | $184.51 | Up $0.00 | $184.51 | $184.46 | 0 |
| 02:23 PM | $184.50 | Down $ -0.08 | $184.51 | $184.50 | 800 |
| 02:21 PM | $184.58 | Up $0.10 | $184.58 | $184.58 | 100 |
| 02:21 PM | $184.58 | Up $0.00 | $184.58 | $184.58 | 0 |
| 02:19 PM | $184.48 | Up $0.11 | $184.48 | $184.42 | 200 |
| 02:19 PM | $184.48 | Up $0.00 | $184.48 | $184.42 | 0 |
| 02:18 PM | $184.37 | Up $0.09 | $184.37 | $184.32 | 300 |
| 02:17 PM | $184.28 | Up $0.01 | $184.28 | $184.28 | 200 |
| 02:15 PM | $184.27 | Up $0.09 | $184.27 | $184.27 | 100 |
| 02:15 PM | $184.27 | Up $0.00 | $184.27 | $184.27 | 0 |
| 02:12 PM | $184.18 | Down $ -0.01 | $184.18 | $184.18 | 100 |
| 02:12 PM | $184.18 | Up $0.00 | $184.18 | $184.18 | 0 |
| 02:12 PM | $184.18 | Up $0.00 | $184.18 | $184.18 | 0 |
| 02:11 PM | $184.19 | Down $ -0.08 | $184.31 | $184.19 | 900 |
| 02:10 PM | $184.27 | Up $0.10 | $184.27 | $184.27 | 100 |
| 02:08 PM | $184.17 | Up $0.10 | $184.17 | $184.07 | 500 |
| 02:08 PM | $184.17 | Up $0.00 | $184.17 | $184.07 | 0 |
| 02:07 PM | $184.07 | Up $0.06 | $184.07 | $184.07 | 100 |
| 02:06 PM | $184.01 | Down $ -0.21 | $184.22 | $184.01 | 200 |
| 02:05 PM | $184.22 | Down $ -0.20 | $184.37 | $184.16 | 800 |
| 02:03 PM | $184.42 | Up $0.01 | $184.42 | $184.42 | 200 |
| 02:03 PM | $184.42 | Up $0.00 | $184.42 | $184.42 | 0 |
| 02:02 PM | $184.41 | Down $ -0.08 | $184.42 | $184.41 | 200 |
| 02:00 PM | $184.49 | Down $ -0.17 | $184.66 | $184.49 | 800 |
| 02:00 PM | $184.49 | Up $0.00 | $184.66 | $184.49 | 0 |
| 01:59 PM | $184.66 | Up $0.16 | $184.66 | $184.54 | 800 |
| 01:58 PM | $184.50 | Down $ -0.14 | $184.56 | $184.50 | 500 |
| 01:56 PM | $184.64 | Up $0.01 | $184.64 | $184.64 | 100 |
| 01:56 PM | $184.64 | Up $0.00 | $184.64 | $184.64 | 0 |
| 01:55 PM | $184.63 | Down $ -0.06 | $184.67 | $184.63 | 300 |
| 01:54 PM | $184.70 | Up $0.03 | $184.70 | $184.70 | 100 |
| 01:53 PM | $184.66 | Down $ -0.02 | $184.66 | $184.66 | 300 |
| 01:51 PM | $184.68 | Up $0.01 | $184.68 | $184.68 | 100 |
| 01:51 PM | $184.68 | Up $0.00 | $184.68 | $184.68 | 0 |
| 01:50 PM | $184.67 | Down $ -0.10 | $184.76 | $184.67 | 200 |
| 01:49 PM | $184.77 | Down $ -0.04 | $184.77 | $184.77 | 100 |
| 01:48 PM | $184.81 | Up $0.12 | $184.82 | $184.74 | 300 |
| 01:47 PM | $184.69 | Down $ -0.04 | $184.74 | $184.69 | 200 |
| 01:46 PM | $184.73 | Down $ -0.01 | $184.82 | $184.73 | 500 |
| 01:45 PM | $184.74 | Down $ -0.01 | $184.75 | $184.74 | 200 |
| 01:44 PM | $184.75 | Down $ -0.01 | $184.75 | $184.72 | 200 |
| 01:43 PM | $184.76 | Down $ -0.09 | $184.81 | $184.72 | 1,200 |
| 01:41 PM | $184.85 | Down $ -0.02 | $184.85 | $184.85 | 100 |
| 01:41 PM | $184.85 | Up $0.00 | $184.85 | $184.85 | 0 |
| 01:40 PM | $184.87 | Down $ -0.03 | $184.92 | $184.87 | 200 |
| 01:39 PM | $184.90 | Down $ -0.06 | $184.90 | $184.90 | 100 |
| 01:38 PM | $184.96 | Up $0.14 | $184.96 | $184.80 | 400 |
| 01:35 PM | $184.82 | Down $ -0.01 | $184.82 | $184.82 | 200 |
| 01:35 PM | $184.82 | Up $0.00 | $184.82 | $184.82 | 0 |
| 01:35 PM | $184.82 | Up $0.00 | $184.82 | $184.82 | 0 |
| 01:33 PM | $184.83 | Up $0.02 | $184.83 | $184.83 | 100 |
| 01:33 PM | $184.83 | Up $0.00 | $184.83 | $184.83 | 0 |
| 01:32 PM | $184.81 | Down $ -0.04 | $184.85 | $184.80 | 300 |
| 01:30 PM | $184.85 | Down $ -0.04 | $184.85 | $184.85 | 100 |
| 01:30 PM | $184.85 | Up $0.00 | $184.85 | $184.85 | 0 |
| 01:29 PM | $184.89 | Down $ -0.02 | $184.99 | $184.89 | 1,200 |
| 01:28 PM | $184.91 | Up $0.06 | $184.91 | $184.86 | 400 |
| 01:27 PM | $184.85 | Up $0.09 | $184.85 | $184.76 | 700 |
| 01:26 PM | $184.76 | Up $0.00 | $184.76 | $184.75 | 200 |
| 01:25 PM | $184.76 | Down $ -0.02 | $184.76 | $184.76 | 300 |
| 01:24 PM | $184.78 | Up $0.07 | $184.79 | $184.78 | 200 |
| 01:22 PM | $184.71 | Up $0.06 | $184.71 | $184.71 | 100 |
| 01:22 PM | $184.71 | Up $0.00 | $184.71 | $184.71 | 0 |
| 01:20 PM | $184.65 | Down $ -0.08 | $184.67 | $184.65 | 600 |
| 01:20 PM | $184.65 | Up $0.00 | $184.67 | $184.65 | 0 |
| 01:18 PM | $184.73 | Up $0.02 | $184.73 | $184.73 | 100 |
| 01:18 PM | $184.73 | Up $0.00 | $184.73 | $184.73 | 0 |
| 01:17 PM | $184.71 | Up $0.03 | $184.71 | $184.70 | 200 |
| 01:16 PM | $184.68 | Up $0.05 | $184.68 | $184.66 | 200 |
| 01:13 PM | $184.63 | Up $0.05 | $184.63 | $184.63 | 100 |
| 01:13 PM | $184.63 | Up $0.00 | $184.63 | $184.63 | 0 |
| 01:13 PM | $184.63 | Up $0.00 | $184.63 | $184.63 | 0 |
| 01:10 PM | $184.58 | Down $ -0.04 | $184.60 | $184.58 | 400 |
| 01:10 PM | $184.58 | Up $0.00 | $184.60 | $184.58 | 0 |
| 01:10 PM | $184.58 | Up $0.00 | $184.60 | $184.58 | 0 |
| 01:08 PM | $184.62 | Up $0.02 | $184.66 | $184.62 | 500 |
| 01:08 PM | $184.62 | Up $0.00 | $184.66 | $184.62 | 0 |
| 01:07 PM | $184.60 | Up $0.11 | $184.60 | $184.57 | 200 |
| 01:05 PM | $184.49 | Down $ -0.09 | $184.53 | $184.49 | 300 |
| 01:05 PM | $184.49 | Up $0.00 | $184.53 | $184.49 | 0 |
| 01:04 PM | $184.58 | Down $ -0.05 | $184.60 | $184.58 | 400 |
| 01:01 PM | $184.63 | Up $0.07 | $184.63 | $184.62 | 300 |
| 01:01 PM | $184.63 | Up $0.00 | $184.63 | $184.62 | 0 |
| 01:01 PM | $184.63 | Up $0.00 | $184.63 | $184.62 | 0 |
| 01:00 PM | $184.56 | Up $0.09 | $184.56 | $184.56 | 400 |
| 12:59 PM | $184.47 | Down $ -0.10 | $184.52 | $184.47 | 500 |
| 12:56 PM | $184.57 | Up $0.30 | $184.58 | $184.47 | 300 |
| 12:56 PM | $184.57 | Up $0.00 | $184.58 | $184.47 | 0 |
| 12:56 PM | $184.57 | Up $0.00 | $184.58 | $184.47 | 0 |
| 12:53 PM | $184.27 | Up $0.05 | $184.27 | $184.25 | 300 |
| 12:53 PM | $184.27 | Up $0.00 | $184.27 | $184.25 | 0 |
| 12:53 PM | $184.27 | Up $0.00 | $184.27 | $184.25 | 0 |
| 12:52 PM | $184.23 | Up $0.04 | $184.23 | $184.15 | 500 |
| 12:51 PM | $184.18 | Up $0.14 | $184.20 | $184.03 | 1,500 |
| 12:50 PM | $184.04 | Up $0.03 | $184.06 | $184.03 | 700 |
| 12:49 PM | $184.01 | Up $0.05 | $184.01 | $184.00 | 200 |
| 12:47 PM | $183.96 | Up $0.00 | $183.96 | $183.96 | 100 |
| 12:47 PM | $183.96 | Up $0.00 | $183.96 | $183.96 | 0 |
| 12:45 PM | $183.96 | Down $ -0.01 | $184.00 | $183.96 | 700 |
| 12:45 PM | $183.96 | Up $0.00 | $184.00 | $183.96 | 0 |
| 12:41 PM | $183.97 | Up $0.05 | $183.97 | $183.97 | 100 |
| 12:41 PM | $183.97 | Up $0.00 | $183.97 | $183.97 | 0 |
| 12:41 PM | $183.97 | Up $0.00 | $183.97 | $183.97 | 0 |
| 12:41 PM | $183.97 | Up $0.00 | $183.97 | $183.97 | 0 |
| 12:40 PM | $183.92 | Up $0.02 | $183.95 | $183.92 | 300 |
| 12:39 PM | $183.90 | Up $0.01 | $183.94 | $183.90 | 500 |
| 12:37 PM | $183.89 | Up $0.06 | $183.89 | $183.89 | 100 |
| 12:37 PM | $183.89 | Up $0.00 | $183.89 | $183.89 | 0 |
| 12:36 PM | $183.83 | Down $ -0.16 | $183.92 | $183.83 | 400 |
| 12:35 PM | $183.99 | Down $ -0.05 | $183.99 | $183.99 | 100 |
| 12:34 PM | $184.04 | Down $ -0.01 | $184.04 | $184.04 | 100 |
| 12:33 PM | $184.05 | Down $ -0.06 | $184.06 | $184.05 | 700 |
| 12:31 PM | $184.11 | Up $0.01 | $184.19 | $184.11 | 1,000 |
| 12:31 PM | $184.11 | Up $0.00 | $184.19 | $184.11 | 0 |
| 12:29 PM | $184.10 | Up $0.11 | $184.19 | $184.10 | 500 |
| 12:29 PM | $184.10 | Up $0.00 | $184.19 | $184.10 | 0 |
| 12:28 PM | $183.99 | Up $0.11 | $183.99 | $183.93 | 400 |
| 12:27 PM | $183.88 | Down $ -0.13 | $183.88 | $183.88 | 200 |
| 12:26 PM | $184.01 | Down $ -0.04 | $184.01 | $184.01 | 100 |
| 12:25 PM | $184.05 | Down $ -0.04 | $184.05 | $184.05 | 200 |
| 12:23 PM | $184.09 | Up $0.02 | $184.09 | $184.09 | 100 |
| 12:23 PM | $184.09 | Up $0.00 | $184.09 | $184.09 | 0 |
| 12:22 PM | $184.07 | Down $ -0.01 | $184.07 | $184.07 | 100 |
| 12:21 PM | $184.08 | Down $ -0.02 | $184.08 | $184.08 | 200 |
| 12:20 PM | $184.10 | Up $0.00 | $184.11 | $184.10 | 700 |
| 12:18 PM | $184.10 | Up $0.00 | $184.10 | $184.05 | 300 |
| 12:18 PM | $184.10 | Up $0.00 | $184.10 | $184.05 | 0 |
| 12:17 PM | $184.10 | Up $0.05 | $184.10 | $184.07 | 900 |
| 12:16 PM | $184.05 | Up $0.10 | $184.05 | $184.05 | 500 |
| 12:14 PM | $183.95 | Up $0.15 | $183.95 | $183.93 | 500 |
| 12:14 PM | $183.95 | Up $0.00 | $183.95 | $183.93 | 0 |
| 12:13 PM | $183.80 | Down $ -0.28 | $183.96 | $183.80 | 600 |
| 12:12 PM | $184.08 | Down $ -0.15 | $184.08 | $184.08 | 200 |
| 12:11 PM | $184.23 | Down $ -0.07 | $184.27 | $184.23 | 400 |
| 12:10 PM | $184.30 | Down $ -0.05 | $184.33 | $184.30 | 200 |
| 12:09 PM | $184.35 | Up $0.12 | $184.35 | $184.35 | 100 |
| 12:05 PM | $184.23 | Up $0.04 | $184.23 | $184.23 | 100 |
| 12:05 PM | $184.23 | Up $0.00 | $184.23 | $184.23 | 0 |
| 12:05 PM | $184.23 | Up $0.00 | $184.23 | $184.23 | 0 |
| 12:05 PM | $184.23 | Up $0.00 | $184.23 | $184.23 | 0 |
| 12:04 PM | $184.19 | Down $ -0.13 | $184.20 | $184.19 | 300 |
| 12:03 PM | $184.32 | Up $0.04 | $184.33 | $184.30 | 500 |
| 12:02 PM | $184.27 | Up $0.03 | $184.31 | $184.26 | 700 |
| 12:01 PM | $184.24 | Up $0.01 | $184.24 | $184.23 | 200 |
| 11:59 AM | $184.23 | Down $ -0.03 | $184.24 | $184.23 | 600 |
| 11:59 AM | $184.23 | Up $0.00 | $184.24 | $184.23 | 0 |
| 11:58 AM | $184.26 | Down $ -0.01 | $184.26 | $184.26 | 100 |
| 11:57 AM | $184.27 | Up $0.14 | $184.27 | $184.27 | 100 |
| 11:56 AM | $184.13 | Down $ -0.22 | $184.14 | $184.13 | 400 |
| 11:54 AM | $184.35 | Up $0.32 | $184.35 | $184.06 | 1,000 |
| 11:54 AM | $184.35 | Up $0.00 | $184.35 | $184.06 | 0 |
| 11:53 AM | $184.03 | Down $ -0.25 | $184.25 | $184.03 | 1,300 |
| 11:52 AM | $184.28 | Up $0.01 | $184.31 | $184.28 | 300 |
| 11:51 AM | $184.27 | Up $0.00 | $184.29 | $184.27 | 1,000 |
| 11:50 AM | $184.27 | Down $ -0.02 | $184.35 | $184.27 | 300 |
| 11:49 AM | $184.29 | Down $ -0.11 | $184.42 | $184.29 | 700 |
| 11:48 AM | $184.40 | Down $ -0.01 | $184.40 | $184.36 | 400 |
| 11:47 AM | $184.41 | Up $0.03 | $184.42 | $184.41 | 400 |
| 11:46 AM | $184.38 | Up $0.06 | $184.38 | $184.38 | 100 |
| 11:45 AM | $184.32 | Down $ -0.05 | $184.32 | $184.32 | 100 |
| 11:44 AM | $184.37 | Down $ -0.06 | $184.41 | $184.36 | 500 |
| 11:42 AM | $184.43 | Down $ -0.25 | $184.45 | $184.41 | 1,400 |
| 11:42 AM | $184.43 | Up $0.00 | $184.45 | $184.41 | 0 |
| 11:40 AM | $184.68 | Up $0.02 | $184.69 | $184.43 | 2,300 |
| 11:40 AM | $184.68 | Up $0.00 | $184.69 | $184.43 | 0 |
| 11:38 AM | $184.66 | Down $ -0.14 | $184.66 | $184.66 | 100 |
| 11:38 AM | $184.66 | Up $0.00 | $184.66 | $184.66 | 0 |
| 11:37 AM | $184.80 | Down $ -0.26 | $184.99 | $184.80 | 600 |
| 11:36 AM | $185.07 | Down $ -0.03 | $185.14 | $185.01 | 1,000 |
| 11:35 AM | $185.10 | Down $ -0.08 | $185.16 | $185.10 | 900 |
| 11:34 AM | $185.18 | Down $ -0.06 | $185.26 | $185.18 | 1,600 |
| 11:33 AM | $185.24 | Down $ -0.01 | $185.25 | $185.24 | 200 |
| 11:32 AM | $185.25 | Up $0.02 | $185.32 | $185.24 | 600 |
| 11:31 AM | $185.23 | Down $ -0.02 | $185.30 | $185.18 | 2,300 |
| 11:30 AM | $185.25 | Up $0.03 | $185.25 | $185.21 | 400 |
| 11:29 AM | $185.22 | Down $ -0.02 | $185.27 | $185.22 | 400 |
| 11:28 AM | $185.24 | Up $0.01 | $185.24 | $185.24 | 100 |
| 11:27 AM | $185.23 | Up $0.10 | $185.27 | $185.23 | 700 |
| 11:26 AM | $185.13 | Down $ -0.12 | $185.14 | $185.12 | 800 |
| 11:24 AM | $185.25 | Up $0.34 | $185.25 | $185.25 | 100 |
| 11:24 AM | $185.25 | Up $0.00 | $185.25 | $185.25 | 0 |
| 11:23 AM | $184.91 | Down $ -0.22 | $185.10 | $184.91 | 1,400 |
| 11:22 AM | $185.13 | Down $ -0.02 | $185.16 | $185.13 | 400 |
| 11:21 AM | $185.15 | Up $0.05 | $185.16 | $185.15 | 200 |
| 11:20 AM | $185.10 | Down $ -0.24 | $185.19 | $185.09 | 500 |
| 11:19 AM | $185.34 | Down $ -0.12 | $185.42 | $185.21 | 500 |
| 11:18 AM | $185.46 | Down $ -0.20 | $185.63 | $185.46 | 500 |
| 11:15 AM | $185.66 | Up $0.10 | $185.73 | $185.66 | 400 |
| 11:15 AM | $185.66 | Up $0.00 | $185.73 | $185.66 | 0 |
| 11:15 AM | $185.66 | Up $0.00 | $185.73 | $185.66 | 0 |
| 11:14 AM | $185.56 | Up $0.28 | $185.56 | $185.56 | 200 |
| 11:12 AM | $185.28 | Up $0.26 | $185.28 | $185.18 | 500 |
| 11:12 AM | $185.28 | Up $0.00 | $185.28 | $185.18 | 0 |
| 11:10 AM | $185.02 | Down $ -0.14 | $185.16 | $184.93 | 300 |
| 11:10 AM | $185.02 | Up $0.00 | $185.16 | $184.93 | 0 |
| 11:09 AM | $185.16 | Up $0.21 | $185.19 | $185.16 | 200 |
| 11:08 AM | $184.95 | Down $ -0.25 | $185.03 | $184.95 | 300 |
| 11:07 AM | $185.20 | Down $ -0.04 | $185.20 | $185.20 | 100 |
| 11:06 AM | $185.24 | Down $ -0.06 | $185.24 | $185.24 | 200 |
| 11:05 AM | $185.30 | Down $ -0.08 | $185.39 | $185.28 | 400 |
| 11:04 AM | $185.38 | Up $0.21 | $185.38 | $185.38 | 100 |
| 11:03 AM | $185.17 | Up $0.15 | $185.17 | $185.17 | 100 |
| 11:02 AM | $185.02 | Down $ -0.01 | $185.02 | $184.97 | 300 |
| 11:01 AM | $185.03 | Up $0.04 | $185.10 | $185.00 | 2,100 |
| 11:00 AM | $184.99 | Down $ -0.14 | $185.11 | $184.99 | 800 |
| 10:59 AM | $185.13 | Down $ -0.03 | $185.13 | $185.13 | 100 |
| 10:58 AM | $185.16 | Down $ -0.01 | $185.16 | $185.16 | 200 |
| 10:57 AM | $185.17 | Up $0.02 | $185.21 | $185.17 | 200 |
| 10:56 AM | $185.15 | Up $0.01 | $185.16 | $185.06 | 400 |
| 10:55 AM | $185.14 | Up $0.12 | $185.14 | $185.08 | 200 |
| 10:53 AM | $185.02 | Down $ -0.06 | $185.02 | $185.02 | 100 |
| 10:53 AM | $185.02 | Up $0.00 | $185.02 | $185.02 | 0 |
| 10:52 AM | $185.08 | Up $0.11 | $185.08 | $184.95 | 1,500 |
| 10:51 AM | $184.97 | Up $0.07 | $185.15 | $184.97 | 800 |
| 10:49 AM | $184.90 | Down $ -0.05 | $184.90 | $184.90 | 100 |
| 10:49 AM | $184.90 | Up $0.00 | $184.90 | $184.90 | 0 |
| 10:48 AM | $184.95 | Down $ -0.13 | $184.95 | $184.95 | 100 |
| 10:47 AM | $185.08 | Up $0.13 | $185.08 | $185.08 | 100 |
| 10:46 AM | $184.95 | Up $0.02 | $184.97 | $184.95 | 700 |
| 10:45 AM | $184.93 | Down $ -0.24 | $185.10 | $184.93 | 600 |
| 10:44 AM | $185.17 | Up $0.03 | $185.24 | $185.17 | 500 |
| 10:43 AM | $185.14 | Down $ -0.17 | $185.30 | $185.14 | 200 |
| 10:42 AM | $185.31 | Up $0.06 | $185.31 | $185.31 | 100 |
| 10:41 AM | $185.25 | Up $0.04 | $185.25 | $185.25 | 200 |
| 10:40 AM | $185.21 | Down $ -0.02 | $185.21 | $185.21 | 100 |
| 10:39 AM | $185.23 | Down $ -0.15 | $185.37 | $185.23 | 300 |
| 10:38 AM | $185.38 | Down $ -0.02 | $185.38 | $185.33 | 300 |
| 10:37 AM | $185.40 | Up $0.09 | $185.40 | $185.25 | 2,100 |
| 10:36 AM | $185.31 | Up $0.17 | $185.31 | $185.31 | 100 |
| 10:35 AM | $185.14 | Down $ -0.17 | $185.14 | $185.14 | 100 |
| 10:34 AM | $185.31 | Down $ -0.38 | $185.31 | $185.22 | 200 |
| 10:33 AM | $185.69 | Up $0.49 | $185.69 | $185.52 | 2,000 |
| 10:31 AM | $185.20 | Down $ -0.02 | $185.20 | $185.20 | 200 |
| 10:31 AM | $185.20 | Up $0.00 | $185.20 | $185.20 | 0 |
| 10:30 AM | $185.22 | Up $0.21 | $185.22 | $185.01 | 300 |
| 10:29 AM | $185.01 | Down $ -0.06 | $185.05 | $185.01 | 500 |
| 10:28 AM | $185.07 | Down $ -0.19 | $185.22 | $185.07 | 700 |
| 10:27 AM | $185.26 | Down $ -0.26 | $185.47 | $185.25 | 700 |
| 10:26 AM | $185.52 | Up $0.09 | $185.52 | $185.43 | 1,000 |
| 10:25 AM | $185.43 | Up $0.19 | $185.43 | $185.12 | 500 |
| 10:24 AM | $185.24 | Down $ -0.31 | $185.42 | $185.24 | 300 |
| 10:23 AM | $185.55 | Down $ -0.28 | $185.55 | $185.55 | 100 |
| 10:22 AM | $185.83 | Down $ -0.05 | $185.83 | $185.83 | 100 |
| 10:21 AM | $185.88 | Down $ -0.05 | $185.88 | $185.88 | 100 |
| 10:20 AM | $185.93 | Up $0.16 | $185.93 | $185.82 | 200 |
| 10:19 AM | $185.77 | Up $0.02 | $185.84 | $185.76 | 700 |
| 10:18 AM | $185.75 | Down $ -0.13 | $185.75 | $185.73 | 300 |
| 10:15 AM | $185.88 | Up $0.11 | $185.88 | $185.88 | 100 |
| 10:15 AM | $185.88 | Up $0.00 | $185.88 | $185.88 | 0 |
| 10:15 AM | $185.88 | Up $0.00 | $185.88 | $185.88 | 0 |
| 10:14 AM | $185.77 | Up $0.04 | $185.77 | $185.76 | 300 |
| 10:13 AM | $185.73 | Down $ -0.07 | $185.73 | $185.73 | 200 |
| 10:12 AM | $185.80 | Up $0.05 | $185.81 | $185.80 | 300 |
| 10:11 AM | $185.75 | Down $ -0.37 | $186.05 | $185.75 | 1,100 |
| 10:10 AM | $186.12 | Up $0.03 | $186.13 | $186.12 | 300 |
| 10:09 AM | $186.09 | Up $0.26 | $186.14 | $186.09 | 500 |
| 10:08 AM | $185.83 | Down $ -0.28 | $185.83 | $185.83 | 100 |
| 10:07 AM | $186.11 | Up $0.07 | $186.28 | $186.11 | 500 |
| 10:06 AM | $186.04 | Up $0.14 | $186.04 | $186.04 | 100 |
| 10:05 AM | $185.90 | Up $0.31 | $185.90 | $185.90 | 100 |
| 10:04 AM | $185.59 | Up $0.37 | $185.59 | $185.58 | 200 |
| 10:03 AM | $185.22 | Up $0.00 | $185.33 | $185.22 | 500 |
| 10:02 AM | $185.22 | Up $0.26 | $185.22 | $185.08 | 300 |
| 10:01 AM | $184.96 | Up $0.30 | $184.96 | $184.87 | 700 |
| 10:00 AM | $184.66 | Down $ -0.29 | $184.97 | $184.66 | 1,600 |
| 09:57 AM | $184.95 | Down $ -0.16 | $184.95 | $184.95 | 100 |
| 09:57 AM | $184.95 | Up $0.00 | $184.95 | $184.95 | 0 |
| 09:57 AM | $184.95 | Up $0.00 | $184.95 | $184.95 | 0 |
| 09:56 AM | $185.11 | Down $ -0.04 | $185.19 | $185.11 | 200 |
| 09:55 AM | $185.15 | Up $0.24 | $185.15 | $185.10 | 400 |
| 09:53 AM | $184.91 | Down $ -0.23 | $184.95 | $184.91 | 300 |
| 09:53 AM | $184.91 | Up $0.00 | $184.95 | $184.91 | 0 |
| 09:52 AM | $185.14 | Up $0.04 | $185.14 | $185.14 | 400 |
| 09:51 AM | $185.10 | Up $0.17 | $185.10 | $185.00 | 500 |
| 09:49 AM | $184.93 | Down $ -0.49 | $185.28 | $184.93 | 800 |
| 09:49 AM | $184.93 | Up $0.00 | $185.28 | $184.93 | 0 |
| 09:48 AM | $185.42 | Down $ -0.17 | $185.43 | $185.42 | 300 |
| 09:47 AM | $185.59 | Down $ -0.36 | $185.86 | $185.58 | 600 |
| 09:46 AM | $185.95 | Up $0.10 | $186.11 | $185.85 | 400 |
| 09:45 AM | $185.85 | Down $ -0.16 | $185.94 | $185.85 | 500 |
| 09:44 AM | $186.01 | Up $0.37 | $186.09 | $186.01 | 200 |
| 09:43 AM | $185.64 | Up $0.15 | $185.64 | $185.58 | 300 |
| 09:42 AM | $185.49 | Up $0.05 | $185.50 | $185.40 | 600 |
| 09:41 AM | $185.44 | Up $0.05 | $185.44 | $185.28 | 800 |
| 09:40 AM | $185.39 | Down $ -0.46 | $185.80 | $185.33 | 1,600 |
| 09:39 AM | $185.85 | Down $ -0.05 | $185.90 | $185.84 | 300 |
| 09:38 AM | $185.90 | Down $ -0.01 | $185.90 | $185.90 | 100 |
| 09:37 AM | $185.91 | Down $ -0.12 | $185.94 | $185.63 | 1,500 |
| 09:36 AM | $186.03 | Up $0.39 | $186.03 | $185.64 | 1,000 |
| 09:35 AM | $185.64 | Up $0.10 | $185.94 | $185.64 | 1,400 |
| 09:34 AM | $185.54 | Up $0.49 | $185.54 | $185.54 | 100 |
| 09:33 AM | $185.05 | Down $ -0.25 | $185.08 | $185.05 | 200 |
| 09:32 AM | $185.30 | Down $ -0.21 | $185.30 | $185.30 | 100 |
| 09:31 AM | $185.51 | Down $ -1.24 | $185.88 | $185.26 | 400 |
| 09:30 AM | $186.75 | Up $4.29 | $186.75 | $184.32 | 10,300 |
| Previous close | $182.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-10-2024 | $183.59 | $184.23 | $184.99 | $183.47 | 215,500 |
| 18-10-2024 | $182.46 | $179.98 | $182.92 | $179.98 | 202,300 |
| 17-10-2024 | $175.53 | $175.20 | $175.62 | $174.80 | 164,700 |
| 16-10-2024 | $172.47 | $171.93 | $173.60 | $171.89 | 149,600 |
| 15-10-2024 | $171.21 | $170.04 | $171.37 | $170.03 | 253,500 |
| 11-10-2024 | $169.99 | $170.53 | $170.68 | $169.70 | 101,300 |
| 10-10-2024 | $168.95 | $167.54 | $169.15 | $167.42 | 170,600 |
| 09-10-2024 | $165.75 | $163.97 | $166.02 | $163.95 | 231,700 |
| 08-10-2024 | $164.50 | $163.51 | $164.88 | $163.18 | 161,400 |
| 07-10-2024 | $164.04 | $164.22 | $164.50 | $163.48 | 124,400 |
| 04-10-2024 | $163.99 | $164.49 | $164.49 | $163.12 | 159,800 |
| 03-10-2024 | $165.00 | $163.88 | $165.54 | $163.48 | 298,800 |
| 02-10-2024 | $168.33 | $167.81 | $168.57 | $167.36 | 162,000 |
| 01-10-2024 | $168.80 | $166.81 | $168.86 | $166.29 | 191,500 |
| 30-09-2024 | $167.98 | $167.49 | $168.17 | $167.01 | 291,900 |
| 27-09-2024 | $169.64 | $170.99 | $171.20 | $169.14 | 176,000 |
| 26-09-2024 | $173.43 | $174.48 | $174.49 | $172.85 | 194,700 |
| 25-09-2024 | $175.00 | $173.88 | $175.49 | $173.60 | 433,200 |
| 24-09-2024 | $172.12 | $172.10 | $173.21 | $172.09 | 122,900 |
| 23-09-2024 | $170.95 | $172.01 | $172.49 | $170.87 | 108,900 |
| 20-09-2024 | $173.65 | $173.12 | $174.11 | $172.23 | 530,200 |
| 19-09-2024 | $171.12 | $171.42 | $171.97 | $170.29 | 210,800 |
| 18-09-2024 | $168.82 | $169.33 | $173.91 | $168.69 | 254,300 |
| 17-09-2024 | $169.45 | $170.24 | $170.58 | $169.25 | 130,400 |
| 16-09-2024 | $169.79 | $169.70 | $170.53 | $169.46 | 338,200 |
| 13-09-2024 | $170.05 | $171.48 | $171.70 | $169.76 | 232,900 |
| 12-09-2024 | $169.74 | $168.78 | $171.23 | $168.78 | 131,000 |
| 11-09-2024 | $164.71 | $163.95 | $165.30 | $163.95 | 237,700 |
| 10-09-2024 | $165.16 | $163.30 | $165.35 | $163.15 | 204,100 |
| 09-09-2024 | $163.35 | $162.26 | $163.49 | $162.24 | 102,400 |
Graphs are not available, please refer to the detailed table