Print

Quotes and Market Data

Find a quote

FRANCO-NEVADA CORPORATION

145.11 Up 3.02 (2.08 %)

Delayed : 2024/03/01 16:00:01

  • Previous close $142.09
  • Opening $143.41
  • Price Ask $144.71
  • Price Bid $144.71
  • Size Bid 1
  • Size Ask 1
  • Today High $146.64
  • Today Low $142.50
  • 52 Weeks High $217.70
  • 52 Weeks Low $139.19
  • Volume 419,300

Fundamentals

  • P/E Ratio : 29.56
  • Earnings/Share : 16.27
  • Dividends/Share : $0.36
  • Current Div. Yield : 1.33
  • Market Cap (M) : 27,878.45
  • Shares Out (M) : 192.12
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/13

Intraday history

Hour Last Change High Low Volume
04:00 PM $145.11 Up $0.02 $145.11 $145.11 141,700
03:59 PM $145.09 Up $0.03 $145.09 $144.97 6,000
03:58 PM $145.06 Up $0.02 $145.06 $144.98 2,900
03:57 PM $145.04 Up $0.06 $145.09 $145.00 5,100
03:56 PM $144.98 Down $ -0.13 $145.11 $144.98 4,900
03:55 PM $145.11 Down $0.00 $145.13 $145.01 7,000
03:54 PM $145.12 Down $ -0.02 $145.15 $145.11 900
03:53 PM $145.14 Up $0.07 $145.14 $145.05 2,200
03:52 PM $145.07 Up $0.06 $145.07 $145.03 700
03:51 PM $145.01 Down $0.00 $145.02 $144.97 1,200
03:50 PM $145.01 Up $0.02 $145.08 $144.94 4,800
03:49 PM $144.99 Up $0.18 $144.99 $144.81 3,100
03:48 PM $144.81 Down $ -0.10 $144.90 $144.79 3,300
03:47 PM $144.91 Down $ -0.02 $144.91 $144.87 1,600
03:46 PM $144.93 Up $0.15 $144.93 $144.80 2,900
03:45 PM $144.78 Up $0.01 $144.84 $144.78 7,600
03:44 PM $144.77 Up $0.05 $144.77 $144.69 5,500
03:43 PM $144.72 Down $ -0.06 $144.80 $144.72 5,800
03:42 PM $144.79 Down $ -0.10 $144.86 $144.77 2,800
03:40 PM $144.89 Up $0.09 $144.89 $144.77 4,200
03:40 PM $144.89 Up $0.00 $144.89 $144.77 0
03:39 PM $144.80 Up $0.11 $144.80 $144.71 2,400
03:38 PM $144.69 Down $ -0.07 $144.75 $144.66 3,700
03:37 PM $144.76 Up $0.03 $144.76 $144.74 1,700
03:36 PM $144.73 Up $0.05 $144.73 $144.64 4,100
03:35 PM $144.68 Down $ -0.16 $144.82 $144.68 2,700
03:34 PM $144.84 Up $0.03 $144.84 $144.84 200
03:32 PM $144.81 Down $ -0.13 $144.95 $144.81 1,600
03:32 PM $144.81 Up $0.00 $144.95 $144.81 0
03:31 PM $144.94 Up $0.06 $144.95 $144.94 600
03:29 PM $144.88 Up $0.08 $144.88 $144.81 1,000
03:29 PM $144.88 Up $0.00 $144.88 $144.81 0
03:28 PM $144.80 Up $0.03 $144.80 $144.77 600
03:27 PM $144.77 Down $ -0.07 $144.81 $144.77 900
03:25 PM $144.84 Up $0.03 $144.84 $144.83 600
03:25 PM $144.84 Up $0.00 $144.84 $144.83 0
03:24 PM $144.81 Up $0.01 $144.82 $144.81 900
03:23 PM $144.80 Up $0.02 $144.80 $144.80 100
03:21 PM $144.78 Up $0.02 $144.81 $144.78 800
03:21 PM $144.78 Up $0.00 $144.81 $144.78 0
03:20 PM $144.76 Down $ -0.07 $144.78 $144.76 200
03:19 PM $144.83 Up $0.01 $144.83 $144.79 1,100
03:18 PM $144.82 Down $ -0.01 $144.82 $144.81 200
03:16 PM $144.83 Up $0.00 $144.83 $144.80 800
03:16 PM $144.83 Up $0.00 $144.83 $144.80 0
03:14 PM $144.83 Up $0.06 $144.84 $144.77 400
03:14 PM $144.83 Up $0.00 $144.84 $144.77 0
03:13 PM $144.77 Up $0.04 $144.77 $144.70 300
03:11 PM $144.73 Down $ -0.13 $144.78 $144.73 300
03:11 PM $144.73 Up $0.00 $144.78 $144.73 0
03:10 PM $144.86 Down $ -0.17 $144.99 $144.86 700
03:09 PM $145.03 Up $0.05 $145.03 $145.02 200
03:08 PM $144.98 Down $ -0.01 $144.98 $144.94 800
03:06 PM $144.99 Up $0.05 $144.99 $144.99 100
03:06 PM $144.99 Up $0.00 $144.99 $144.99 0
03:05 PM $144.94 Down $ -0.01 $144.98 $144.94 200
03:04 PM $144.95 Up $0.02 $144.95 $144.90 700
03:03 PM $144.93 Down $ -0.01 $144.95 $144.92 1,100
03:01 PM $144.94 Down $ -0.04 $144.95 $144.94 300
03:01 PM $144.94 Up $0.00 $144.95 $144.94 0
03:00 PM $144.98 Down $ -0.14 $145.04 $144.98 700
02:57 PM $145.12 Up $0.05 $145.12 $145.09 400
02:57 PM $145.12 Up $0.00 $145.12 $145.09 0
02:57 PM $145.12 Up $0.00 $145.12 $145.09 0
02:56 PM $145.07 Down $ -0.02 $145.11 $145.07 600
02:54 PM $145.09 Up $0.03 $145.09 $145.09 100
02:54 PM $145.09 Up $0.00 $145.09 $145.09 0
02:52 PM $145.06 Down $ -0.10 $145.06 $145.03 200
02:52 PM $145.06 Up $0.00 $145.06 $145.03 0
02:50 PM $145.16 Up $0.20 $145.16 $145.02 900
02:50 PM $145.16 Up $0.00 $145.16 $145.02 0
02:49 PM $144.96 Up $0.00 $144.96 $144.96 100
02:48 PM $144.96 Down $ -0.02 $144.96 $144.96 100
02:47 PM $144.98 Down $ -0.02 $144.98 $144.98 100
02:46 PM $145.00 Down $ -0.03 $145.03 $145.00 500
02:45 PM $145.03 Down $ -0.08 $145.11 $145.03 1,500
02:44 PM $145.11 Down $ -0.01 $145.12 $145.09 400
02:42 PM $145.12 Up $0.08 $145.12 $145.11 200
02:42 PM $145.12 Up $0.00 $145.12 $145.11 0
02:41 PM $145.04 Up $0.07 $145.04 $145.04 100
02:40 PM $144.97 Down $ -0.10 $145.04 $144.97 1,800
02:39 PM $145.07 Down $ -0.05 $145.15 $145.07 200
02:38 PM $145.12 Down $ -0.01 $145.12 $145.12 100
02:37 PM $145.13 Down $ -0.01 $145.13 $145.13 100
02:36 PM $145.14 Up $0.03 $145.14 $145.14 100
02:34 PM $145.11 Up $0.05 $145.11 $145.11 200
02:34 PM $145.11 Up $0.00 $145.11 $145.11 0
02:33 PM $145.06 Down $ -0.05 $145.06 $145.06 100
02:31 PM $145.11 Down $ -0.06 $145.17 $145.08 400
02:31 PM $145.11 Up $0.00 $145.17 $145.08 0
02:29 PM $145.17 Up $0.02 $145.17 $145.14 400
02:29 PM $145.17 Up $0.00 $145.17 $145.14 0
02:28 PM $145.15 Up $0.01 $145.15 $145.15 300
02:27 PM $145.14 Up $0.04 $145.14 $145.06 300
02:26 PM $145.10 Up $0.04 $145.10 $145.10 100
02:25 PM $145.06 Down $ -0.07 $145.07 $145.06 200
02:24 PM $145.13 Down $ -0.03 $145.13 $145.09 400
02:23 PM $145.16 Down $ -0.06 $145.23 $145.16 500
02:22 PM $145.22 Down $ -0.05 $145.33 $145.22 800
02:17 PM $145.27 Up $0.02 $145.27 $145.27 200
02:17 PM $145.27 Up $0.00 $145.27 $145.27 0
02:17 PM $145.27 Up $0.00 $145.27 $145.27 0
02:17 PM $145.27 Up $0.00 $145.27 $145.27 0
02:17 PM $145.27 Up $0.00 $145.27 $145.27 0
02:16 PM $145.25 Down $ -0.02 $145.31 $145.25 400
02:15 PM $145.27 Down $ -0.08 $145.31 $145.27 200
02:14 PM $145.35 Down $ -0.01 $145.35 $145.35 100
02:12 PM $145.36 Down $ -0.05 $145.37 $145.36 200
02:12 PM $145.36 Up $0.00 $145.37 $145.36 0
02:11 PM $145.41 Up $0.03 $145.41 $145.41 200
02:10 PM $145.38 Up $0.00 $145.38 $145.38 200
02:09 PM $145.38 Up $0.06 $145.38 $145.38 200
02:08 PM $145.32 Up $0.03 $145.32 $145.32 300
02:07 PM $145.29 Down $ -0.10 $145.34 $145.29 400
02:06 PM $145.39 Up $0.02 $145.39 $145.39 100
02:05 PM $145.37 Up $0.01 $145.37 $145.37 200
02:04 PM $145.36 Up $0.02 $145.36 $145.33 200
02:03 PM $145.34 Down $ -0.03 $145.36 $145.34 200
02:00 PM $145.37 Up $0.02 $145.37 $145.37 100
02:00 PM $145.37 Up $0.00 $145.37 $145.37 0
02:00 PM $145.37 Up $0.00 $145.37 $145.37 0
01:59 PM $145.35 Up $0.08 $145.35 $145.31 400
01:58 PM $145.27 Up $0.11 $145.27 $145.21 400
01:57 PM $145.16 Down $ -0.09 $145.20 $145.16 500
01:54 PM $145.25 Up $0.00 $145.25 $145.25 100
01:54 PM $145.25 Up $0.00 $145.25 $145.25 0
01:54 PM $145.25 Up $0.00 $145.25 $145.25 0
01:53 PM $145.25 Down $ -0.11 $145.25 $145.25 300
01:51 PM $145.36 Up $0.09 $145.36 $145.33 300
01:51 PM $145.36 Up $0.00 $145.36 $145.33 0
01:50 PM $145.27 Down $ -0.12 $145.37 $145.27 600
01:48 PM $145.39 Up $0.02 $145.39 $145.35 200
01:48 PM $145.39 Up $0.00 $145.39 $145.35 0
01:47 PM $145.37 Up $0.00 $145.37 $145.33 600
01:46 PM $145.37 Down $ -0.08 $145.44 $145.37 400
01:45 PM $145.45 Down $ -0.10 $145.55 $145.45 800
01:44 PM $145.55 Up $0.01 $145.64 $145.55 200
01:43 PM $145.54 Up $0.02 $145.55 $145.51 600
01:42 PM $145.52 Up $0.10 $145.52 $145.49 200
01:41 PM $145.42 Up $0.00 $145.49 $145.40 400
01:40 PM $145.42 Down $ -0.01 $145.43 $145.38 400
01:39 PM $145.43 Down $ -0.06 $145.44 $145.43 200
01:38 PM $145.49 Up $0.07 $145.49 $145.49 100
01:37 PM $145.42 Up $0.10 $145.42 $145.29 600
01:35 PM $145.32 Down $ -0.02 $145.32 $145.32 100
01:35 PM $145.32 Up $0.00 $145.32 $145.32 0
01:34 PM $145.33 Down $ -0.04 $145.33 $145.28 500
01:33 PM $145.37 Up $0.04 $145.37 $145.31 400
01:32 PM $145.33 Down $ -0.04 $145.43 $145.33 600
01:31 PM $145.37 Down $ -0.03 $145.37 $145.37 100
01:30 PM $145.40 Up $0.06 $145.40 $145.35 500
01:29 PM $145.34 Down $ -0.28 $145.49 $145.31 700
01:27 PM $145.62 Up $0.02 $145.62 $145.57 200
01:27 PM $145.62 Up $0.00 $145.62 $145.57 0
01:25 PM $145.60 Up $0.04 $145.60 $145.55 300
01:25 PM $145.60 Up $0.00 $145.60 $145.55 0
01:24 PM $145.56 Down $ -0.06 $145.61 $145.56 300
01:23 PM $145.62 Up $0.06 $145.72 $145.62 600
01:21 PM $145.56 Up $0.04 $145.61 $145.51 900
01:21 PM $145.56 Up $0.00 $145.61 $145.51 0
01:19 PM $145.52 Up $0.12 $145.52 $145.52 200
01:19 PM $145.52 Up $0.00 $145.52 $145.52 0
01:17 PM $145.40 Up $0.01 $145.40 $145.35 200
01:17 PM $145.40 Up $0.00 $145.40 $145.35 0
01:16 PM $145.39 Up $0.05 $145.39 $145.39 100
01:15 PM $145.34 Up $0.08 $145.34 $145.34 200
01:14 PM $145.26 Up $0.19 $145.26 $145.26 100
01:13 PM $145.07 Down $ -0.07 $145.10 $145.07 200
01:12 PM $145.14 Down $ -0.05 $145.22 $145.14 400
01:11 PM $145.19 Up $0.09 $145.19 $145.13 700
01:10 PM $145.10 Down $ -0.10 $145.12 $145.10 200
01:07 PM $145.20 Down $ -0.10 $145.20 $145.15 400
01:07 PM $145.20 Up $0.00 $145.20 $145.15 0
01:07 PM $145.20 Up $0.00 $145.20 $145.15 0
01:06 PM $145.30 Down $ -0.11 $145.37 $145.30 200
01:05 PM $145.41 Down $ -0.13 $145.48 $145.35 1,000
01:04 PM $145.54 Down $ -0.09 $145.67 $145.54 900
01:03 PM $145.63 Up $0.00 $145.70 $145.63 400
01:02 PM $145.63 Up $0.07 $145.63 $145.63 100
01:00 PM $145.56 Up $0.27 $145.56 $145.42 1,800
01:00 PM $145.56 Up $0.00 $145.56 $145.42 0
12:58 PM $145.29 Down $ -0.10 $145.38 $145.29 700
12:58 PM $145.29 Up $0.00 $145.38 $145.29 0
12:57 PM $145.39 Up $0.43 $145.39 $144.99 1,600
12:56 PM $144.96 Down $ -0.04 $145.03 $144.96 1,400
12:55 PM $145.00 Up $0.01 $145.12 $144.97 2,500
12:53 PM $144.99 Down $ -0.03 $144.99 $144.98 400
12:53 PM $144.99 Up $0.00 $144.99 $144.98 0
12:51 PM $145.02 Down $ -0.02 $145.03 $145.02 300
12:51 PM $145.02 Up $0.00 $145.03 $145.02 0
12:49 PM $145.05 Up $0.06 $145.05 $145.05 600
12:49 PM $145.05 Up $0.00 $145.05 $145.05 0
12:48 PM $144.98 Down $ -0.06 $145.04 $144.98 600
12:47 PM $145.04 Down $ -0.09 $145.04 $145.04 100
12:46 PM $145.13 Down $ -0.01 $145.13 $145.13 100
12:45 PM $145.14 Down $ -0.06 $145.14 $145.14 100
12:44 PM $145.20 Down $ -0.02 $145.20 $145.19 300
12:41 PM $145.22 Up $0.12 $145.22 $145.14 800
12:41 PM $145.22 Up $0.00 $145.22 $145.14 0
12:41 PM $145.22 Up $0.00 $145.22 $145.14 0
12:40 PM $145.10 Down $ -0.02 $145.10 $145.09 400
12:39 PM $145.12 Down $ -0.02 $145.12 $145.05 700
12:37 PM $145.14 Up $0.01 $145.14 $145.12 300
12:37 PM $145.14 Up $0.00 $145.14 $145.12 0
12:36 PM $145.13 Down $ -0.16 $145.21 $145.12 500
12:34 PM $145.29 Up $0.03 $145.29 $145.24 200
12:34 PM $145.29 Up $0.00 $145.29 $145.24 0
12:33 PM $145.26 Up $0.05 $145.26 $145.26 100
12:32 PM $145.21 Down $ -0.05 $145.21 $145.21 200
12:31 PM $145.26 Down $ -0.17 $145.38 $145.25 700
12:30 PM $145.43 Down $ -0.14 $145.58 $145.43 300
12:29 PM $145.57 Up $0.06 $145.57 $145.53 200
12:28 PM $145.51 Down $ -0.04 $145.51 $145.51 100
12:26 PM $145.55 Down $ -0.06 $145.55 $145.52 300
12:26 PM $145.55 Up $0.00 $145.55 $145.52 0
12:23 PM $145.61 Up $0.00 $145.61 $145.61 100
12:23 PM $145.61 Up $0.00 $145.61 $145.61 0
12:23 PM $145.61 Up $0.00 $145.61 $145.61 0
12:22 PM $145.61 Down $ -0.04 $145.61 $145.61 100
12:21 PM $145.65 Up $0.00 $145.67 $145.65 200
12:20 PM $145.65 Down $ -0.06 $145.65 $145.65 100
12:19 PM $145.71 Up $0.03 $145.71 $145.68 300
12:18 PM $145.68 Down $ -0.18 $145.83 $145.68 600
12:17 PM $145.86 Down $ -0.11 $145.92 $145.86 300
12:15 PM $145.97 Down $ -0.03 $145.97 $145.97 200
12:15 PM $145.97 Up $0.00 $145.97 $145.97 0
12:14 PM $146.00 Down $ -0.01 $146.01 $145.97 900
12:13 PM $146.01 Up $0.04 $146.01 $146.00 500
12:11 PM $145.97 Down $ -0.13 $146.03 $145.97 400
12:11 PM $145.97 Up $0.00 $146.03 $145.97 0
12:10 PM $146.10 Up $0.18 $146.10 $145.96 600
12:09 PM $145.92 Up $0.16 $145.92 $145.92 100
12:08 PM $145.76 Up $0.20 $145.76 $145.64 1,300
12:07 PM $145.56 Up $0.02 $145.56 $145.53 200
12:06 PM $145.54 Down $ -0.08 $145.62 $145.53 1,500
12:05 PM $145.62 Down $ -0.06 $145.63 $145.62 200
12:03 PM $145.68 Up $0.06 $145.68 $145.66 300
12:03 PM $145.68 Up $0.00 $145.68 $145.66 0
12:02 PM $145.62 Up $0.01 $145.62 $145.46 300
12:01 PM $145.61 Up $0.18 $145.61 $145.61 100
12:00 PM $145.43 Down $ -0.10 $145.59 $145.43 300
11:58 AM $145.53 Down $ -0.04 $145.53 $145.53 100
11:58 AM $145.53 Up $0.00 $145.53 $145.53 0
11:57 AM $145.57 Down $ -0.11 $145.68 $145.57 700
11:55 AM $145.68 Up $0.01 $145.72 $145.68 400
11:55 AM $145.68 Up $0.00 $145.72 $145.68 0
11:54 AM $145.67 Down $ -0.10 $145.74 $145.67 600
11:53 AM $145.77 Up $0.08 $145.77 $145.77 200
11:52 AM $145.69 Down $ -0.06 $145.69 $145.69 100
11:50 AM $145.75 Down $ -0.13 $145.87 $145.69 1,100
11:50 AM $145.75 Up $0.00 $145.87 $145.69 0
11:49 AM $145.89 Up $0.14 $145.89 $145.88 300
11:45 AM $145.74 Down $ -0.17 $145.87 $145.74 1,000
11:45 AM $145.74 Up $0.00 $145.87 $145.74 0
11:45 AM $145.74 Up $0.00 $145.87 $145.74 0
11:45 AM $145.74 Up $0.00 $145.87 $145.74 0
11:44 AM $145.91 Down $ -0.02 $145.94 $145.91 800
11:43 AM $145.93 Down $ -0.02 $145.93 $145.93 300
11:41 AM $145.95 Down $ -0.03 $145.99 $145.91 900
11:41 AM $145.95 Up $0.00 $145.99 $145.91 0
11:40 AM $145.98 Up $0.01 $146.02 $145.98 900
11:39 AM $145.97 Up $0.10 $146.05 $145.97 1,200
11:38 AM $145.87 Down $ -0.04 $145.89 $145.82 1,500
11:37 AM $145.91 Down $ -0.02 $145.91 $145.91 100
11:36 AM $145.93 Up $0.12 $145.93 $145.73 1,000
11:35 AM $145.81 Down $ -0.19 $145.97 $145.81 500
11:34 AM $146.00 Down $ -0.15 $146.13 $146.00 300
11:33 AM $146.15 Up $0.04 $146.19 $146.10 500
11:32 AM $146.11 Down $ -0.16 $146.21 $146.04 2,400
11:31 AM $146.27 Up $0.07 $146.27 $146.27 200
11:30 AM $146.20 Down $ -0.07 $146.37 $146.20 600
11:29 AM $146.27 Up $0.02 $146.27 $146.21 300
11:28 AM $146.25 Down $ -0.17 $146.33 $146.24 1,200
11:27 AM $146.42 Up $0.00 $146.57 $146.42 1,000
11:26 AM $146.42 Up $0.07 $146.50 $146.37 1,200
11:25 AM $146.35 Down $ -0.11 $146.45 $146.31 3,500
11:24 AM $146.46 Up $0.01 $146.50 $146.43 1,300
11:23 AM $146.45 Up $0.06 $146.45 $146.38 200
11:22 AM $146.39 Down $ -0.25 $146.56 $146.35 2,600
11:21 AM $146.64 Up $0.08 $146.64 $146.51 1,800
11:20 AM $146.56 Up $0.02 $146.57 $146.49 1,300
11:18 AM $146.54 Up $0.06 $146.54 $146.53 200
11:18 AM $146.54 Up $0.00 $146.54 $146.53 0
11:17 AM $146.48 Up $0.02 $146.52 $146.41 900
11:16 AM $146.46 Up $0.01 $146.52 $146.46 1,900
11:15 AM $146.45 Up $0.23 $146.45 $146.13 2,100
11:14 AM $146.22 Up $0.11 $146.22 $146.16 400
11:13 AM $146.11 Up $0.04 $146.16 $146.02 1,900
11:12 AM $146.07 Up $0.27 $146.09 $145.86 2,200
11:11 AM $145.80 Up $0.13 $145.80 $145.63 2,400
11:10 AM $145.67 Up $0.12 $145.69 $145.58 500
11:09 AM $145.55 Down $ -0.07 $145.62 $145.55 600
11:08 AM $145.62 Up $0.13 $145.64 $145.51 500
11:07 AM $145.49 Up $0.19 $145.49 $145.40 400
11:06 AM $145.30 Down $ -0.12 $145.30 $145.30 100
11:05 AM $145.42 Down $ -0.09 $145.54 $145.42 400
11:04 AM $145.51 Down $ -0.05 $145.66 $145.51 600
11:03 AM $145.56 Up $0.03 $145.59 $145.56 500
11:01 AM $145.53 Down $ -0.01 $145.53 $145.53 100
11:01 AM $145.53 Up $0.00 $145.53 $145.53 0
11:00 AM $145.54 Up $0.05 $145.54 $145.54 100
10:59 AM $145.49 Down $ -0.12 $145.50 $145.49 200
10:58 AM $145.61 Down $ -0.01 $145.63 $145.61 200
10:57 AM $145.62 Up $0.09 $145.71 $145.62 1,400
10:56 AM $145.53 Up $0.00 $145.53 $145.53 100
10:55 AM $145.53 Up $0.09 $145.69 $145.53 800
10:54 AM $145.44 Up $0.10 $145.62 $145.34 1,100
10:53 AM $145.34 Up $0.24 $145.35 $145.11 900
10:52 AM $145.10 Up $0.10 $145.12 $145.03 900
10:51 AM $145.00 Up $0.02 $145.15 $144.95 2,400
10:50 AM $144.98 Down $ -0.09 $145.06 $144.98 700
10:49 AM $145.07 Up $0.08 $145.07 $144.96 800
10:48 AM $144.99 Down $ -0.03 $145.01 $144.89 2,300
10:47 AM $145.02 Up $0.08 $145.08 $144.96 2,100
10:46 AM $144.95 Up $0.04 $144.95 $144.95 100
10:45 AM $144.90 Up $0.04 $144.94 $144.90 300
10:44 AM $144.86 Up $0.02 $144.90 $144.81 900
10:43 AM $144.84 Up $0.09 $144.84 $144.77 400
10:41 AM $144.75 Down $ -0.01 $144.79 $144.74 400
10:41 AM $144.75 Up $0.00 $144.79 $144.74 0
10:40 AM $144.76 Down $ -0.03 $144.76 $144.68 200
10:39 AM $144.79 Down $ -0.13 $144.97 $144.79 1,100
10:38 AM $144.92 Down $0.00 $144.92 $144.92 100
10:37 AM $144.92 Down $ -0.21 $145.11 $144.92 900
10:36 AM $145.13 Up $0.10 $145.17 $145.08 2,000
10:35 AM $145.03 Up $0.05 $145.04 $145.03 300
10:34 AM $144.98 Down $ -0.01 $145.00 $144.98 400
10:33 AM $144.99 Down $ -0.01 $145.07 $144.99 1,000
10:32 AM $145.00 Up $0.03 $145.00 $144.90 300
10:31 AM $144.97 Up $0.02 $145.01 $144.94 2,400
10:30 AM $144.95 Up $0.10 $144.95 $144.83 800
10:29 AM $144.85 Up $0.09 $144.85 $144.68 600
10:27 AM $144.76 Down $ -0.02 $144.76 $144.76 100
10:27 AM $144.76 Up $0.00 $144.76 $144.76 0
10:26 AM $144.77 Up $0.14 $144.82 $144.76 1,800
10:25 AM $144.63 Down $ -0.12 $144.79 $144.63 500
10:24 AM $144.75 Up $0.25 $144.75 $144.63 400
10:23 AM $144.50 Up $0.18 $144.50 $144.47 200
10:22 AM $144.32 Up $0.07 $144.32 $144.25 600
10:21 AM $144.25 Up $0.22 $144.25 $144.06 1,800
10:20 AM $144.03 Down $ -0.01 $144.11 $144.03 500
10:19 AM $144.05 Down $ -0.04 $144.05 $144.05 300
10:18 AM $144.08 Down $ -0.09 $144.10 $144.02 300
10:17 AM $144.17 Down $ -0.19 $144.19 $144.17 200
10:16 AM $144.36 Up $0.23 $144.52 $144.23 2,300
10:15 AM $144.13 Up $0.23 $144.17 $144.13 200
10:13 AM $143.90 Up $0.10 $143.91 $143.89 300
10:13 AM $143.90 Up $0.00 $143.91 $143.89 0
10:12 AM $143.80 Down $ -0.08 $143.85 $143.80 400
10:11 AM $143.88 Down $ -0.09 $143.88 $143.88 100
10:10 AM $143.98 Up $0.25 $144.00 $143.85 400
10:09 AM $143.73 Up $0.06 $143.73 $143.57 1,800
10:08 AM $143.67 Up $0.03 $143.67 $143.63 300
10:07 AM $143.64 Up $0.22 $143.64 $143.58 1,200
10:05 AM $143.42 Up $0.19 $143.46 $143.42 500
10:05 AM $143.42 Up $0.00 $143.46 $143.42 0
10:04 AM $143.22 Down $ -0.02 $143.23 $143.22 200
10:03 AM $143.24 Up $0.01 $143.24 $143.23 400
10:02 AM $143.23 Down $ -0.06 $143.30 $143.09 1,300
10:00 AM $143.29 Up $0.59 $143.52 $143.00 2,100
10:00 AM $143.29 Up $0.00 $143.52 $143.00 0
09:59 AM $142.70 Up $0.16 $142.86 $142.61 800
09:55 AM $142.54 Down $ -0.23 $142.66 $142.50 500
09:55 AM $142.54 Up $0.00 $142.66 $142.50 0
09:55 AM $142.54 Up $0.00 $142.66 $142.50 0
09:55 AM $142.54 Up $0.00 $142.66 $142.50 0
09:54 AM $142.77 Down $ -0.06 $142.91 $142.67 900
09:52 AM $142.83 Up $0.13 $142.83 $142.78 300
09:52 AM $142.83 Up $0.00 $142.83 $142.78 0
09:51 AM $142.70 Down $ -0.11 $142.75 $142.70 200
09:50 AM $142.81 Down $ -0.01 $142.81 $142.81 100
09:49 AM $142.82 Down $ -0.18 $142.97 $142.82 400
09:48 AM $143.00 Down $ -0.01 $143.00 $143.00 100
09:47 AM $143.01 Up $0.09 $143.01 $142.98 300
09:46 AM $142.92 Down $ -0.11 $143.00 $142.92 200
09:45 AM $143.03 Down $ -0.28 $143.32 $143.03 3,000
09:44 AM $143.31 Up $0.10 $143.31 $143.19 700
09:43 AM $143.21 Up $0.37 $143.21 $143.13 400
09:42 AM $142.84 Down $ -0.12 $142.84 $142.84 100
09:41 AM $142.96 Down $ -0.05 $142.96 $142.96 100
09:40 AM $143.01 Up $0.04 $143.20 $143.01 600
09:39 AM $142.97 Down $ -0.03 $143.12 $142.91 700
09:38 AM $143.00 Up $0.10 $143.00 $142.93 200
09:37 AM $142.90 Up $0.19 $142.90 $142.75 400
09:36 AM $142.71 Down $ -0.15 $142.74 $142.71 200
09:35 AM $142.86 Up $0.16 $142.86 $142.81 300
09:34 AM $142.70 Down $ -0.22 $142.81 $142.70 400
09:33 AM $142.92 Down $ -0.30 $143.19 $142.92 900
09:32 AM $143.22 Up $0.42 $143.22 $142.86 1,100
09:31 AM $142.80 Down $ -0.38 $143.29 $142.80 1,900
09:30 AM $143.18 Up $1.09 $143.42 $142.96 7,200
Previous close $142.09

One month history

Date Closing Opening High Low Volume
01-03-2024 $145.11 $145.59 $146.10 $144.64 300,300
29-02-2024 $142.09 $142.94 $143.74 $142.05 664,800
28-02-2024 $142.50 $142.31 $142.95 $141.78 193,900
27-02-2024 $142.16 $142.36 $143.13 $142.00 148,800
26-02-2024 $144.24 $143.30 $144.39 $142.62 191,600
23-02-2024 $145.43 $144.28 $145.93 $144.28 317,500
22-02-2024 $143.44 $143.44 $144.30 $143.20 205,600
21-02-2024 $144.86 $144.24 $145.02 $143.04 148,400
20-02-2024 $146.09 $147.78 $147.78 $145.54 271,200
16-02-2024 $147.12 $148.08 $148.77 $146.97 154,200
15-02-2024 $148.56 $146.90 $148.98 $146.90 244,100
14-02-2024 $144.00 $144.07 $144.15 $143.50 255,900
13-02-2024 $144.65 $144.13 $144.84 $143.38 293,900
12-02-2024 $146.98 $148.16 $148.20 $146.89 157,600
09-02-2024 $146.47 $146.36 $146.79 $145.72 330,100
08-02-2024 $146.07 $145.05 $146.21 $144.84 172,400
07-02-2024 $145.26 $144.60 $145.42 $144.56 97,900
06-02-2024 $144.16 $143.57 $144.73 $143.54 148,700
05-02-2024 $142.53 $142.23 $143.13 $142.01 150,300
02-02-2024 $144.33 $143.84 $144.87 $143.63 184,500
01-02-2024 $148.29 $148.84 $149.04 $146.99 177,100
31-01-2024 $145.46 $146.91 $147.84 $145.36 366,200
30-01-2024 $144.81 $145.05 $145.14 $143.83 151,100
29-01-2024 $146.92 $146.31 $147.03 $146.11 146,200
26-01-2024 $145.49 $146.19 $146.55 $145.36 164,000
25-01-2024 $147.22 $146.68 $147.49 $145.56 146,800
24-01-2024 $145.52 $146.37 $146.91 $145.34 328,000
23-01-2024 $148.08 $146.55 $148.32 $146.51 179,100
22-01-2024 $144.93 $144.90 $145.45 $144.59 345,300
19-01-2024 $144.59 $143.75 $144.85 $143.68 194,300
Graphs are not available, please refer to the detailed table
Back to top