Print

Quotes and Market Data

Find a quote

FRANCO-NEVADA CORPORATION

171.06 Down -2.00 (-1.17 %)

Delayed : 2024/07/19 16:00:01

  • Previous close $173.06
  • Opening $169.94
  • Price Ask $179.95
  • Price Bid $179.95
  • Size Bid 7
  • Size Ask 10
  • Today High $172.36
  • Today Low $169.42
  • 52 Weeks High $198.00
  • 52 Weeks Low $139.19
  • Volume 140,529

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 20.07
  • Dividends/Share : $0.49
  • Current Div. Yield : 1.15
  • Market Cap (M) : 32,896.12
  • Shares Out (M) : 192.31
  • Exchange : XTSE
  • Ex Dividend Date : 2024/06/13

Intraday history

Hour Last Change High Low Volume
04:00 PM $171.06 Up $0.00 $171.06 $171.06 20,900
03:59 PM $171.06 Down $ -0.06 $171.21 $171.05 5,400
03:58 PM $171.12 Down $ -0.20 $171.29 $171.12 4,900
03:57 PM $171.32 Down $ -0.15 $171.47 $171.32 4,800
03:56 PM $171.47 Down $ -0.14 $171.62 $171.47 900
03:55 PM $171.61 Down $ -0.03 $171.64 $171.60 1,000
03:54 PM $171.65 Down $ -0.09 $171.79 $171.62 1,300
03:53 PM $171.74 Up $0.09 $171.74 $171.68 800
03:52 PM $171.65 Down $ -0.05 $171.72 $171.63 2,000
03:51 PM $171.70 Down $ -0.10 $171.79 $171.68 900
03:50 PM $171.80 Up $0.04 $171.87 $171.80 900
03:49 PM $171.76 Up $0.01 $171.76 $171.76 200
03:48 PM $171.75 Up $0.02 $171.75 $171.75 200
03:47 PM $171.73 Up $0.03 $171.73 $171.68 400
03:46 PM $171.70 Up $0.10 $171.71 $171.63 900
03:45 PM $171.60 Up $0.03 $171.60 $171.60 100
03:44 PM $171.57 Down $ -0.03 $171.58 $171.57 200
03:43 PM $171.60 Down $ -0.09 $171.61 $171.60 200
03:42 PM $171.69 Up $0.02 $171.69 $171.68 200
03:41 PM $171.67 Up $0.00 $171.68 $171.65 600
03:40 PM $171.67 Up $0.03 $171.68 $171.65 600
03:39 PM $171.64 Up $0.02 $171.64 $171.64 200
03:38 PM $171.62 Down $ -0.05 $171.63 $171.62 200
03:37 PM $171.67 Up $0.03 $171.79 $171.60 600
03:36 PM $171.64 Down $ -0.23 $171.71 $171.64 400
03:35 PM $171.87 Down $ -0.04 $171.87 $171.87 100
03:34 PM $171.91 Down $ -0.23 $172.17 $171.91 1,900
03:33 PM $172.14 Down $ -0.03 $172.20 $172.14 200
03:31 PM $172.17 Up $0.00 $172.17 $172.17 300
03:31 PM $172.17 Up $0.00 $172.17 $172.17 0
03:30 PM $172.17 Down $ -0.13 $172.21 $172.17 800
03:29 PM $172.29 Down $ -0.07 $172.29 $172.29 200
03:27 PM $172.36 Up $0.17 $172.36 $172.22 800
03:27 PM $172.36 Up $0.00 $172.36 $172.22 0
03:26 PM $172.19 Down $ -0.05 $172.26 $172.06 1,300
03:25 PM $172.24 Up $0.07 $172.24 $172.18 500
03:24 PM $172.17 Up $0.10 $172.17 $172.08 300
03:23 PM $172.07 Up $0.14 $172.07 $172.06 200
03:21 PM $171.93 Down $ -0.05 $171.98 $171.93 400
03:21 PM $171.93 Up $0.00 $171.98 $171.93 0
03:20 PM $171.98 Up $0.04 $172.04 $171.91 900
03:18 PM $171.94 Up $0.08 $171.94 $171.87 400
03:18 PM $171.94 Up $0.00 $171.94 $171.87 0
03:17 PM $171.86 Down $ -0.03 $171.86 $171.86 200
03:16 PM $171.90 Up $0.06 $171.93 $171.82 1,400
03:15 PM $171.84 Down $ -0.05 $171.91 $171.84 600
03:14 PM $171.89 Up $0.05 $171.89 $171.85 200
03:11 PM $171.84 Up $0.01 $171.84 $171.84 200
03:11 PM $171.84 Up $0.00 $171.84 $171.84 0
03:11 PM $171.84 Up $0.00 $171.84 $171.84 0
03:06 PM $171.83 Down $ -0.01 $171.83 $171.83 100
03:06 PM $171.83 Up $0.00 $171.83 $171.83 0
03:06 PM $171.83 Up $0.00 $171.83 $171.83 0
03:06 PM $171.83 Up $0.00 $171.83 $171.83 0
03:06 PM $171.83 Up $0.00 $171.83 $171.83 0
03:05 PM $171.84 Down $ -0.07 $171.84 $171.84 100
03:03 PM $171.91 Up $0.11 $171.91 $171.79 600
03:03 PM $171.91 Up $0.00 $171.91 $171.79 0
03:01 PM $171.80 Up $0.01 $171.82 $171.74 1,100
03:01 PM $171.80 Up $0.00 $171.82 $171.74 0
03:00 PM $171.79 Up $0.02 $171.79 $171.78 300
02:58 PM $171.77 Up $0.11 $171.77 $171.77 100
02:58 PM $171.77 Up $0.00 $171.77 $171.77 0
02:57 PM $171.66 Up $0.01 $171.66 $171.66 100
02:55 PM $171.65 Down $ -0.07 $171.65 $171.65 100
02:55 PM $171.65 Up $0.00 $171.65 $171.65 0
02:54 PM $171.72 Up $0.01 $171.72 $171.69 400
02:51 PM $171.71 Up $0.01 $171.81 $171.70 400
02:51 PM $171.71 Up $0.00 $171.81 $171.70 0
02:51 PM $171.71 Up $0.00 $171.81 $171.70 0
02:50 PM $171.70 Up $0.01 $171.84 $171.70 800
02:48 PM $171.69 Down $ -0.01 $171.70 $171.69 200
02:48 PM $171.69 Up $0.00 $171.70 $171.69 0
02:46 PM $171.70 Up $0.05 $171.70 $171.70 100
02:46 PM $171.70 Up $0.00 $171.70 $171.70 0
02:45 PM $171.65 Up $0.08 $171.65 $171.52 600
02:44 PM $171.57 Up $0.11 $171.57 $171.47 1,200
02:42 PM $171.46 Down $ -0.01 $171.49 $171.46 400
02:42 PM $171.46 Up $0.00 $171.49 $171.46 0
02:41 PM $171.47 Down $ -0.01 $171.47 $171.47 100
02:40 PM $171.48 Down $ -0.04 $171.52 $171.48 200
02:39 PM $171.52 Up $0.03 $171.62 $171.52 300
02:38 PM $171.49 Down $ -0.03 $171.51 $171.49 200
02:37 PM $171.52 Up $0.05 $171.52 $171.52 100
02:36 PM $171.47 Up $0.03 $171.47 $171.47 100
02:35 PM $171.44 Up $0.10 $171.44 $171.42 200
02:34 PM $171.34 Down $ -0.01 $171.34 $171.34 100
02:33 PM $171.35 Down $ -0.06 $171.35 $171.35 100
02:32 PM $171.41 Up $0.02 $171.41 $171.35 500
02:31 PM $171.39 Down $ -0.02 $171.44 $171.39 500
02:30 PM $171.41 Up $0.01 $171.41 $171.41 100
02:28 PM $171.40 Down $ -0.03 $171.41 $171.40 300
02:28 PM $171.40 Up $0.00 $171.41 $171.40 0
02:26 PM $171.43 Up $0.03 $171.43 $171.43 200
02:26 PM $171.43 Up $0.00 $171.43 $171.43 0
02:22 PM $171.40 Down $ -0.04 $171.43 $171.40 300
02:22 PM $171.40 Up $0.00 $171.43 $171.40 0
02:22 PM $171.40 Up $0.00 $171.43 $171.40 0
02:22 PM $171.40 Up $0.00 $171.43 $171.40 0
02:20 PM $171.44 Up $0.04 $171.45 $171.44 300
02:20 PM $171.44 Up $0.00 $171.45 $171.44 0
02:14 PM $171.40 Down $ -0.02 $171.40 $171.40 100
02:14 PM $171.40 Up $0.00 $171.40 $171.40 0
02:14 PM $171.40 Up $0.00 $171.40 $171.40 0
02:14 PM $171.40 Up $0.00 $171.40 $171.40 0
02:14 PM $171.40 Up $0.00 $171.40 $171.40 0
02:14 PM $171.40 Up $0.00 $171.40 $171.40 0
02:13 PM $171.42 Down $ -0.17 $171.52 $171.42 200
02:12 PM $171.59 Up $0.08 $171.59 $171.59 100
02:11 PM $171.51 Up $0.15 $171.51 $171.51 100
02:10 PM $171.36 Down $ -0.13 $171.38 $171.36 500
02:09 PM $171.49 Up $0.04 $171.49 $171.49 100
02:07 PM $171.45 Up $0.08 $171.45 $171.45 100
02:07 PM $171.45 Up $0.00 $171.45 $171.45 0
02:03 PM $171.37 Up $0.09 $171.37 $171.37 100
02:03 PM $171.37 Up $0.00 $171.37 $171.37 0
02:03 PM $171.37 Up $0.00 $171.37 $171.37 0
02:03 PM $171.37 Up $0.00 $171.37 $171.37 0
02:00 PM $171.28 Down $ -0.01 $171.29 $171.28 200
02:00 PM $171.28 Up $0.00 $171.29 $171.28 0
02:00 PM $171.28 Up $0.00 $171.29 $171.28 0
01:59 PM $171.29 Up $0.00 $171.29 $171.29 100
01:55 PM $171.29 Down $ -0.01 $171.32 $171.29 200
01:55 PM $171.29 Up $0.00 $171.32 $171.29 0
01:55 PM $171.29 Up $0.00 $171.32 $171.29 0
01:55 PM $171.29 Up $0.00 $171.32 $171.29 0
01:53 PM $171.30 Down $ -0.06 $171.30 $171.30 100
01:53 PM $171.30 Up $0.00 $171.30 $171.30 0
01:52 PM $171.36 Down $ -0.08 $171.40 $171.36 300
01:50 PM $171.44 Down $ -0.06 $171.44 $171.44 100
01:50 PM $171.44 Up $0.00 $171.44 $171.44 0
01:48 PM $171.50 Down $ -0.12 $171.50 $171.50 100
01:48 PM $171.50 Up $0.00 $171.50 $171.50 0
01:46 PM $171.62 Up $0.25 $171.62 $171.60 200
01:46 PM $171.62 Up $0.00 $171.62 $171.60 0
01:42 PM $171.37 Down $ -0.08 $171.38 $171.36 400
01:42 PM $171.37 Up $0.00 $171.38 $171.36 0
01:42 PM $171.37 Up $0.00 $171.38 $171.36 0
01:42 PM $171.37 Up $0.00 $171.38 $171.36 0
01:41 PM $171.45 Up $0.12 $171.45 $171.45 100
01:38 PM $171.33 Up $0.10 $171.33 $171.33 100
01:38 PM $171.33 Up $0.00 $171.33 $171.33 0
01:38 PM $171.33 Up $0.00 $171.33 $171.33 0
01:37 PM $171.23 Up $0.18 $171.23 $171.14 700
01:34 PM $171.05 Down $ -0.16 $171.16 $171.05 800
01:34 PM $171.05 Up $0.00 $171.16 $171.05 0
01:34 PM $171.05 Up $0.00 $171.16 $171.05 0
01:32 PM $171.21 Up $0.00 $171.21 $171.19 300
01:32 PM $171.21 Up $0.00 $171.21 $171.19 0
01:28 PM $171.21 Down $ -0.04 $171.21 $171.12 300
01:28 PM $171.21 Up $0.00 $171.21 $171.12 0
01:28 PM $171.21 Up $0.00 $171.21 $171.12 0
01:28 PM $171.21 Up $0.00 $171.21 $171.12 0
01:27 PM $171.25 Down $ -0.04 $171.25 $171.25 100
01:26 PM $171.30 Up $0.00 $171.30 $171.30 100
01:25 PM $171.29 Up $0.01 $171.29 $171.29 100
01:22 PM $171.28 Up $0.09 $171.28 $171.22 900
01:22 PM $171.28 Up $0.00 $171.28 $171.22 0
01:22 PM $171.28 Up $0.00 $171.28 $171.22 0
01:19 PM $171.19 Down $ -0.02 $171.21 $171.19 200
01:19 PM $171.19 Up $0.00 $171.21 $171.19 0
01:19 PM $171.19 Up $0.00 $171.21 $171.19 0
01:18 PM $171.21 Up $0.02 $171.29 $171.21 300
01:17 PM $171.19 Up $0.09 $171.19 $171.19 100
01:16 PM $171.10 Down $ -0.04 $171.10 $171.10 100
01:15 PM $171.14 Up $0.21 $171.14 $171.12 200
01:13 PM $170.93 Down $ -0.12 $170.95 $170.93 200
01:13 PM $170.93 Up $0.00 $170.95 $170.93 0
01:10 PM $171.05 Up $0.19 $171.05 $171.05 100
01:10 PM $171.05 Up $0.00 $171.05 $171.05 0
01:10 PM $171.05 Up $0.00 $171.05 $171.05 0
01:08 PM $170.86 Up $0.06 $170.86 $170.86 100
01:08 PM $170.86 Up $0.00 $170.86 $170.86 0
01:05 PM $170.80 Up $0.08 $170.80 $170.80 100
01:05 PM $170.80 Up $0.00 $170.80 $170.80 0
01:05 PM $170.80 Up $0.00 $170.80 $170.80 0
01:03 PM $170.72 Down $ -0.06 $170.72 $170.72 100
01:03 PM $170.72 Up $0.00 $170.72 $170.72 0
01:01 PM $170.78 Down $ -0.01 $170.78 $170.64 300
01:01 PM $170.78 Up $0.00 $170.78 $170.64 0
12:59 PM $170.79 Down $ -0.13 $170.89 $170.79 500
12:59 PM $170.79 Up $0.00 $170.89 $170.79 0
12:58 PM $170.92 Up $0.17 $170.92 $170.90 300
12:56 PM $170.75 Down $ -0.08 $170.75 $170.75 100
12:56 PM $170.75 Up $0.00 $170.75 $170.75 0
12:52 PM $170.83 Down $ -0.06 $170.86 $170.83 200
12:52 PM $170.83 Up $0.00 $170.86 $170.83 0
12:52 PM $170.83 Up $0.00 $170.86 $170.83 0
12:52 PM $170.83 Up $0.00 $170.86 $170.83 0
12:51 PM $170.89 Down $ -0.02 $170.92 $170.89 200
12:49 PM $170.91 Down $ -0.03 $170.91 $170.91 100
12:49 PM $170.91 Up $0.00 $170.91 $170.91 0
12:46 PM $170.94 Down $ -0.03 $170.94 $170.94 100
12:46 PM $170.94 Up $0.00 $170.94 $170.94 0
12:46 PM $170.94 Up $0.00 $170.94 $170.94 0
12:45 PM $170.97 Down $ -0.07 $170.97 $170.97 100
12:43 PM $171.04 Up $0.03 $171.04 $171.04 200
12:43 PM $171.04 Up $0.00 $171.04 $171.04 0
12:40 PM $171.01 Down $ -0.08 $171.01 $171.01 100
12:40 PM $171.01 Up $0.00 $171.01 $171.01 0
12:40 PM $171.01 Up $0.00 $171.01 $171.01 0
12:39 PM $171.09 Down $ -0.05 $171.09 $171.09 100
12:38 PM $171.14 Down $ -0.01 $171.14 $171.14 100
12:37 PM $171.15 Up $0.02 $171.15 $171.15 100
12:36 PM $171.13 Up $0.15 $171.14 $171.13 200
12:31 PM $170.98 Up $0.11 $170.98 $170.84 400
12:31 PM $170.98 Up $0.00 $170.98 $170.84 0
12:31 PM $170.98 Up $0.00 $170.98 $170.84 0
12:31 PM $170.98 Up $0.00 $170.98 $170.84 0
12:31 PM $170.98 Up $0.00 $170.98 $170.84 0
12:28 PM $170.87 Down $ -0.01 $170.89 $170.87 300
12:28 PM $170.87 Up $0.00 $170.89 $170.87 0
12:28 PM $170.87 Up $0.00 $170.89 $170.87 0
12:27 PM $170.88 Down $ -0.09 $170.93 $170.88 500
12:25 PM $170.97 Up $0.13 $170.97 $170.97 200
12:25 PM $170.97 Up $0.00 $170.97 $170.97 0
12:24 PM $170.84 Down $ -0.31 $171.00 $170.84 500
12:21 PM $171.15 Down $ -0.01 $171.15 $171.15 100
12:21 PM $171.15 Up $0.00 $171.15 $171.15 0
12:21 PM $171.15 Up $0.00 $171.15 $171.15 0
12:19 PM $171.16 Down $ -0.14 $171.21 $171.16 200
12:19 PM $171.16 Up $0.00 $171.21 $171.16 0
12:18 PM $171.30 Up $0.00 $171.30 $171.30 100
12:17 PM $171.30 Up $0.09 $171.30 $171.30 100
12:11 PM $171.21 Down $ -0.08 $171.22 $171.21 200
12:11 PM $171.21 Up $0.00 $171.22 $171.21 0
12:11 PM $171.21 Up $0.00 $171.22 $171.21 0
12:11 PM $171.21 Up $0.00 $171.22 $171.21 0
12:11 PM $171.21 Up $0.00 $171.22 $171.21 0
12:11 PM $171.21 Up $0.00 $171.22 $171.21 0
12:09 PM $171.29 Up $0.01 $171.29 $171.29 100
12:09 PM $171.29 Up $0.00 $171.29 $171.29 0
12:08 PM $171.28 Up $0.19 $171.28 $171.27 300
12:07 PM $171.09 Down $ -0.17 $171.10 $171.09 200
12:06 PM $171.26 Down $ -0.22 $171.36 $171.26 700
12:03 PM $171.48 Down $ -0.12 $171.52 $171.48 500
12:03 PM $171.48 Up $0.00 $171.52 $171.48 0
12:03 PM $171.48 Up $0.00 $171.52 $171.48 0
12:01 PM $171.60 Up $0.21 $171.60 $171.55 300
12:01 PM $171.60 Up $0.00 $171.60 $171.55 0
12:00 PM $171.39 Down $ -0.08 $171.42 $171.39 300
11:58 AM $171.47 Up $0.11 $171.47 $171.47 200
11:58 AM $171.47 Up $0.00 $171.47 $171.47 0
11:56 AM $171.36 Up $0.15 $171.36 $171.34 300
11:56 AM $171.36 Up $0.00 $171.36 $171.34 0
11:55 AM $171.21 Up $0.03 $171.21 $171.21 100
11:54 AM $171.18 Down $ -0.05 $171.18 $171.18 300
11:53 AM $171.23 Up $0.07 $171.23 $171.14 200
11:52 AM $171.16 Up $0.04 $171.17 $171.16 300
11:50 AM $171.12 Up $0.00 $171.12 $171.12 100
11:50 AM $171.12 Up $0.00 $171.12 $171.12 0
11:49 AM $171.12 Down $ -0.07 $171.24 $171.12 200
11:48 AM $171.19 Up $0.16 $171.20 $171.09 500
11:47 AM $171.03 Up $0.18 $171.03 $170.99 300
11:44 AM $170.85 Down $ -0.05 $170.85 $170.85 100
11:44 AM $170.85 Up $0.00 $170.85 $170.85 0
11:44 AM $170.85 Up $0.00 $170.85 $170.85 0
11:43 AM $170.90 Down $ -0.04 $170.94 $170.90 800
11:42 AM $170.94 Up $0.06 $170.94 $170.94 100
11:40 AM $170.88 Up $0.04 $170.88 $170.88 100
11:40 AM $170.88 Up $0.00 $170.88 $170.88 0
11:38 AM $170.84 Down $ -0.05 $170.84 $170.84 100
11:38 AM $170.84 Up $0.00 $170.84 $170.84 0
11:37 AM $170.89 Up $0.20 $170.89 $170.82 400
11:36 AM $170.69 Up $0.05 $170.69 $170.66 200
11:35 AM $170.64 Up $0.04 $170.64 $170.63 200
11:34 AM $170.60 Down $ -0.02 $170.67 $170.60 500
11:32 AM $170.62 Down $ -0.07 $170.62 $170.62 100
11:32 AM $170.62 Up $0.00 $170.62 $170.62 0
11:31 AM $170.69 Down $ -0.12 $170.70 $170.69 200
11:30 AM $170.81 Up $0.07 $170.81 $170.77 200
11:29 AM $170.74 Up $0.09 $170.74 $170.60 400
11:28 AM $170.65 Down $ -0.08 $170.73 $170.65 300
11:27 AM $170.73 Down $ -0.02 $170.75 $170.73 200
11:26 AM $170.75 Down $ -0.10 $170.77 $170.75 500
11:25 AM $170.85 Down $ -0.10 $170.91 $170.85 200
11:24 AM $170.95 Down $ -0.15 $171.01 $170.95 1,100
11:23 AM $171.10 Down $ -0.12 $171.19 $171.10 400
11:22 AM $171.22 Up $0.11 $171.22 $171.16 600
11:21 AM $171.11 Up $0.05 $171.14 $171.11 400
11:20 AM $171.06 Down $ -0.25 $171.25 $171.03 1,100
11:19 AM $171.31 Up $0.13 $171.31 $171.31 100
11:18 AM $171.18 Down $ -0.14 $171.19 $171.18 400
11:17 AM $171.32 Up $0.12 $171.32 $171.30 300
11:14 AM $171.20 Down $ -0.04 $171.20 $171.20 100
11:14 AM $171.20 Up $0.00 $171.20 $171.20 0
11:14 AM $171.20 Up $0.00 $171.20 $171.20 0
11:13 AM $171.24 Down $ -0.11 $171.31 $171.24 300
11:12 AM $171.35 Up $0.17 $171.35 $171.27 500
11:11 AM $171.18 Down $ -0.06 $171.38 $171.18 700
11:10 AM $171.24 Down $ -0.17 $171.27 $171.10 900
11:09 AM $171.41 Up $0.10 $171.41 $171.27 200
11:08 AM $171.31 Up $0.05 $171.38 $171.31 400
11:07 AM $171.26 Up $0.02 $171.27 $171.26 300
11:06 AM $171.24 Down $ -0.01 $171.36 $171.20 600
11:05 AM $171.25 Down $ -0.01 $171.25 $171.20 200
11:04 AM $171.26 Up $0.09 $171.26 $171.26 100
11:03 AM $171.17 Up $0.09 $171.17 $171.17 100
11:00 AM $171.08 Up $0.11 $171.25 $170.98 1,800
11:00 AM $171.08 Up $0.00 $171.25 $170.98 0
11:00 AM $171.08 Up $0.00 $171.25 $170.98 0
10:59 AM $170.97 Down $ -0.06 $171.17 $170.97 300
10:58 AM $171.03 Up $0.17 $171.03 $170.78 800
10:57 AM $170.86 Down $ -0.05 $170.86 $170.86 200
10:56 AM $170.91 Down $ -0.12 $170.96 $170.91 700
10:55 AM $171.03 Down $ -0.11 $171.03 $171.03 100
10:54 AM $171.14 Up $0.13 $171.14 $171.14 100
10:53 AM $171.01 Up $0.00 $171.01 $171.01 100
10:52 AM $171.01 Down $ -0.08 $171.06 $171.01 200
10:51 AM $171.09 Down $ -0.27 $171.20 $171.09 300
10:50 AM $171.36 Down $ -0.13 $171.39 $171.36 200
10:47 AM $171.49 Up $0.01 $171.49 $171.49 100
10:47 AM $171.49 Up $0.00 $171.49 $171.49 0
10:47 AM $171.49 Up $0.00 $171.49 $171.49 0
10:46 AM $171.48 Up $0.03 $171.48 $171.46 200
10:45 AM $171.45 Down $ -0.02 $171.59 $171.45 700
10:44 AM $171.47 Down $ -0.02 $171.47 $171.44 200
10:43 AM $171.49 Up $0.20 $171.49 $171.27 900
10:42 AM $171.29 Up $0.16 $171.29 $171.22 300
10:41 AM $171.13 Down $ -0.20 $171.33 $171.13 700
10:40 AM $171.33 Up $0.04 $171.39 $171.33 200
10:39 AM $171.29 Down $ -0.22 $171.50 $171.29 1,000
10:38 AM $171.51 Up $0.08 $171.58 $171.48 1,400
10:37 AM $171.43 Down $ -0.03 $171.50 $171.43 500
10:36 AM $171.46 Down $ -0.01 $171.48 $171.46 200
10:35 AM $171.47 Up $0.11 $171.47 $171.33 300
10:34 AM $171.36 Down $ -0.06 $171.43 $171.36 200
10:33 AM $171.42 Down $ -0.04 $171.42 $171.42 100
10:32 AM $171.46 Up $0.08 $171.51 $171.34 700
10:31 AM $171.38 Up $0.08 $171.41 $171.38 200
10:30 AM $171.30 Up $0.08 $171.30 $171.19 200
10:29 AM $171.22 Down $ -0.01 $171.22 $171.18 200
10:28 AM $171.23 Up $0.14 $171.25 $171.23 600
10:27 AM $171.09 Down $ -0.26 $171.31 $171.09 200
10:26 AM $171.35 Down $ -0.11 $171.41 $171.32 500
10:25 AM $171.46 Down $ -0.24 $171.58 $171.46 300
10:22 AM $171.70 Up $0.13 $171.70 $171.69 300
10:22 AM $171.70 Up $0.00 $171.70 $171.69 0
10:22 AM $171.70 Up $0.00 $171.70 $171.69 0
10:19 AM $171.57 Down $ -0.16 $171.61 $171.57 200
10:19 AM $171.57 Up $0.00 $171.61 $171.57 0
10:19 AM $171.57 Up $0.00 $171.61 $171.57 0
10:18 AM $171.73 Down $ -0.24 $171.78 $171.73 200
10:17 AM $171.97 Down $ -0.08 $171.97 $171.97 200
10:15 AM $172.05 Down $ -0.02 $172.05 $172.05 100
10:15 AM $172.05 Up $0.00 $172.05 $172.05 0
10:14 AM $172.07 Down $ -0.03 $172.07 $172.07 100
10:13 AM $172.10 Up $0.09 $172.11 $172.10 200
10:11 AM $172.01 Up $0.14 $172.01 $172.01 100
10:11 AM $172.01 Up $0.00 $172.01 $172.01 0
10:10 AM $171.87 Up $0.19 $171.87 $171.87 200
10:08 AM $171.68 Up $0.29 $171.68 $171.62 200
10:08 AM $171.68 Up $0.00 $171.68 $171.62 0
10:06 AM $171.39 Down $ -0.08 $171.39 $171.39 100
10:06 AM $171.39 Up $0.00 $171.39 $171.39 0
10:05 AM $171.47 Down $ -0.10 $171.57 $171.45 600
10:03 AM $171.57 Down $ -0.34 $171.60 $171.57 200
10:03 AM $171.57 Up $0.00 $171.60 $171.57 0
10:02 AM $171.91 Up $0.07 $171.97 $171.91 200
10:01 AM $171.84 Up $0.41 $171.84 $171.60 700
10:00 AM $171.43 Down $ -0.20 $171.50 $171.43 400
09:59 AM $171.63 Up $0.01 $171.63 $171.50 400
09:58 AM $171.62 Up $0.18 $171.62 $171.60 400
09:57 AM $171.44 Down $ -0.19 $171.50 $171.36 700
09:56 AM $171.63 Up $0.07 $171.63 $171.46 300
09:55 AM $171.56 Up $0.08 $171.56 $171.55 300
09:54 AM $171.48 Down $ -0.11 $171.50 $171.48 400
09:53 AM $171.59 Down $ -0.10 $171.74 $171.50 400
09:52 AM $171.69 Down $ -0.07 $171.83 $171.56 700
09:51 AM $171.76 Up $0.22 $171.76 $171.74 400
09:49 AM $171.54 Down $ -0.33 $171.55 $171.54 800
09:49 AM $171.54 Up $0.00 $171.55 $171.54 0
09:48 AM $171.87 Up $0.30 $171.87 $171.50 900
09:47 AM $171.57 Down $ -0.18 $171.57 $171.57 100
09:46 AM $171.75 Up $0.45 $171.75 $171.72 600
09:44 AM $171.30 Down $ -0.46 $171.71 $171.30 500
09:44 AM $171.30 Up $0.00 $171.71 $171.30 0
09:43 AM $171.76 Down $ -0.02 $171.76 $171.76 100
09:42 AM $171.78 Up $0.32 $171.84 $171.74 600
09:41 AM $171.46 Up $0.06 $171.46 $171.44 500
09:40 AM $171.40 Up $0.80 $171.40 $171.31 300
09:38 AM $170.60 Down $ -0.22 $170.78 $170.60 600
09:38 AM $170.60 Up $0.00 $170.78 $170.60 0
09:37 AM $170.82 Down $ -0.05 $170.82 $170.81 200
09:36 AM $170.87 Up $0.02 $170.87 $170.87 200
09:35 AM $170.85 Up $0.05 $170.85 $170.84 200
09:34 AM $170.80 Up $0.69 $170.80 $170.80 1,000
09:33 AM $170.11 Up $0.49 $170.11 $169.95 600
09:30 AM $169.62 Down $ -3.44 $169.95 $169.42 4,400
09:30 AM $169.62 Up $0.00 $169.95 $169.42 0
09:30 AM $169.62 Up $0.00 $169.95 $169.42 0
Previous close $173.06

One month history

Date Closing Opening High Low Volume
19-07-2024 $171.06 $171.42 $172.36 $170.64 85,600
18-07-2024 $173.06 $173.65 $173.82 $171.96 204,600
17-07-2024 $174.57 $177.03 $177.05 $174.17 154,100
16-07-2024 $179.13 $177.80 $179.24 $177.60 299,300
15-07-2024 $174.16 $175.50 $176.24 $173.99 366,500
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 $158.85 $160.30 $158.34 304,600
17-06-2024 $159.30 $157.66 $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
Graphs are not available, please refer to the detailed table
Back to top