Quotes and Market Data
Find a quote
FRANCO-NEVADA CORPORATION
218.38 Up 1.07 (0.49 %)
Delayed : 2025/07/11 17:40:00
- Previous close $217.31
- Opening $219.27
- Price Ask $218.38
- Price Bid $218.38
- Size Bid 4
- Size Ask 2
- Today High $219.40
- Today Low $217.11
- 52 Weeks High $245.55
- 52 Weeks Low $156.31
- Volume 290,746
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $218.38 | Down $ -0.04 | $218.38 | $218.38 | 71,800 |
| 03:59 PM | $218.42 | Up $0.18 | $218.49 | $218.23 | 12,800 |
| 03:58 PM | $218.24 | Up $0.06 | $218.24 | $218.11 | 3,800 |
| 03:57 PM | $218.18 | Up $0.12 | $218.18 | $218.04 | 2,300 |
| 03:56 PM | $218.06 | Down $ -0.13 | $218.30 | $218.06 | 5,100 |
| 03:55 PM | $218.19 | Up $0.07 | $218.21 | $218.16 | 1,300 |
| 03:54 PM | $218.12 | Down $ -0.02 | $218.21 | $218.12 | 1,900 |
| 03:53 PM | $218.14 | Down $ -0.16 | $218.30 | $218.14 | 1,300 |
| 03:52 PM | $218.30 | Down $ -0.06 | $218.35 | $218.30 | 700 |
| 03:51 PM | $218.36 | Down $ -0.03 | $218.36 | $218.30 | 3,500 |
| 03:50 PM | $218.39 | Up $0.22 | $218.44 | $218.22 | 3,600 |
| 03:49 PM | $218.17 | Down $ -0.05 | $218.28 | $218.17 | 2,300 |
| 03:48 PM | $218.22 | Down $ -0.04 | $218.22 | $218.22 | 100 |
| 03:46 PM | $218.26 | Down $ -0.07 | $218.30 | $218.18 | 1,900 |
| 03:46 PM | $218.26 | Up $0.00 | $218.30 | $218.18 | 0 |
| 03:45 PM | $218.33 | Down $ -0.05 | $218.33 | $218.32 | 400 |
| 03:44 PM | $218.38 | Up $0.03 | $218.38 | $218.33 | 300 |
| 03:43 PM | $218.35 | Up $0.00 | $218.36 | $218.32 | 1,600 |
| 03:42 PM | $218.35 | Up $0.04 | $218.35 | $218.31 | 1,400 |
| 03:41 PM | $218.31 | Up $0.02 | $218.31 | $218.31 | 100 |
| 03:40 PM | $218.29 | Down $ -0.08 | $218.34 | $218.29 | 700 |
| 03:39 PM | $218.37 | Down $ -0.02 | $218.37 | $218.37 | 100 |
| 03:37 PM | $218.39 | Up $0.06 | $218.39 | $218.36 | 500 |
| 03:37 PM | $218.39 | Up $0.00 | $218.39 | $218.36 | 0 |
| 03:36 PM | $218.33 | Down $ -0.06 | $218.33 | $218.33 | 200 |
| 03:35 PM | $218.39 | Up $0.04 | $218.39 | $218.39 | 700 |
| 03:34 PM | $218.35 | Up $0.01 | $218.35 | $218.31 | 1,200 |
| 03:33 PM | $218.34 | Down $ -0.10 | $218.42 | $218.34 | 2,700 |
| 03:32 PM | $218.44 | Up $0.04 | $218.44 | $218.40 | 700 |
| 03:31 PM | $218.40 | Up $0.06 | $218.40 | $218.40 | 100 |
| 03:30 PM | $218.34 | Down $ -0.10 | $218.38 | $218.34 | 200 |
| 03:29 PM | $218.44 | Up $0.06 | $218.44 | $218.30 | 1,400 |
| 03:28 PM | $218.38 | Up $0.01 | $218.38 | $218.31 | 900 |
| 03:27 PM | $218.37 | Down $ -0.07 | $218.37 | $218.37 | 100 |
| 03:26 PM | $218.44 | Up $0.16 | $218.44 | $218.34 | 1,000 |
| 03:25 PM | $218.28 | Down $ -0.07 | $218.35 | $218.28 | 200 |
| 03:24 PM | $218.35 | Up $0.03 | $218.35 | $218.34 | 400 |
| 03:23 PM | $218.32 | Up $0.07 | $218.32 | $218.32 | 100 |
| 03:22 PM | $218.25 | Up $0.07 | $218.25 | $218.18 | 1,300 |
| 03:21 PM | $218.18 | Up $0.07 | $218.18 | $218.15 | 500 |
| 03:20 PM | $218.11 | Up $0.00 | $218.11 | $218.11 | 200 |
| 03:19 PM | $218.11 | Down $ -0.08 | $218.15 | $218.11 | 300 |
| 03:18 PM | $218.19 | Up $0.00 | $218.19 | $218.12 | 1,200 |
| 03:17 PM | $218.19 | Down $ -0.03 | $218.26 | $218.19 | 300 |
| 03:16 PM | $218.22 | Down $ -0.11 | $218.25 | $218.22 | 300 |
| 03:14 PM | $218.33 | Up $0.06 | $218.33 | $218.33 | 500 |
| 03:14 PM | $218.33 | Up $0.00 | $218.33 | $218.33 | 0 |
| 03:13 PM | $218.28 | Down $ -0.04 | $218.28 | $218.28 | 1,200 |
| 03:12 PM | $218.32 | Down $ -0.01 | $218.32 | $218.26 | 500 |
| 03:11 PM | $218.33 | Up $0.09 | $218.33 | $218.28 | 1,000 |
| 03:10 PM | $218.24 | Down $ -0.07 | $218.29 | $218.24 | 400 |
| 03:09 PM | $218.31 | Down $ -0.05 | $218.31 | $218.31 | 200 |
| 03:07 PM | $218.36 | Up $0.02 | $218.36 | $218.36 | 100 |
| 03:07 PM | $218.36 | Up $0.00 | $218.36 | $218.36 | 0 |
| 03:06 PM | $218.34 | Down $ -0.03 | $218.34 | $218.34 | 300 |
| 03:04 PM | $218.37 | Up $0.05 | $218.43 | $218.37 | 800 |
| 03:04 PM | $218.37 | Up $0.00 | $218.43 | $218.37 | 0 |
| 03:03 PM | $218.32 | Up $0.13 | $218.32 | $218.28 | 1,600 |
| 03:01 PM | $218.19 | Down $ -0.06 | $218.19 | $218.19 | 100 |
| 03:01 PM | $218.19 | Up $0.00 | $218.19 | $218.19 | 0 |
| 03:00 PM | $218.25 | Down $ -0.03 | $218.34 | $218.25 | 1,100 |
| 02:59 PM | $218.28 | Up $0.01 | $218.28 | $218.27 | 200 |
| 02:58 PM | $218.27 | Up $0.00 | $218.27 | $218.27 | 100 |
| 02:57 PM | $218.27 | Down $ -0.07 | $218.27 | $218.27 | 100 |
| 02:56 PM | $218.34 | Down $ -0.17 | $218.43 | $218.34 | 800 |
| 02:54 PM | $218.51 | Down $ -0.08 | $218.51 | $218.51 | 200 |
| 02:54 PM | $218.51 | Up $0.00 | $218.51 | $218.51 | 0 |
| 02:53 PM | $218.59 | Up $0.00 | $218.59 | $218.59 | 300 |
| 02:52 PM | $218.59 | Down $ -0.02 | $218.59 | $218.49 | 900 |
| 02:50 PM | $218.61 | Up $0.10 | $218.61 | $218.60 | 200 |
| 02:50 PM | $218.61 | Up $0.00 | $218.61 | $218.60 | 0 |
| 02:48 PM | $218.51 | Down $ -0.17 | $218.62 | $218.51 | 1,300 |
| 02:48 PM | $218.51 | Up $0.00 | $218.62 | $218.51 | 0 |
| 02:46 PM | $218.68 | Down $ -0.02 | $218.70 | $218.68 | 200 |
| 02:46 PM | $218.68 | Up $0.00 | $218.70 | $218.68 | 0 |
| 02:45 PM | $218.70 | Up $0.06 | $218.70 | $218.70 | 100 |
| 02:44 PM | $218.64 | Up $0.05 | $218.64 | $218.63 | 400 |
| 02:43 PM | $218.59 | Up $0.02 | $218.59 | $218.59 | 100 |
| 02:42 PM | $218.57 | Down $ -0.05 | $218.63 | $218.57 | 500 |
| 02:40 PM | $218.62 | Up $0.06 | $218.70 | $218.62 | 1,400 |
| 02:40 PM | $218.62 | Up $0.00 | $218.70 | $218.62 | 0 |
| 02:39 PM | $218.56 | Down $ -0.04 | $218.61 | $218.56 | 2,200 |
| 02:38 PM | $218.61 | Down $ -0.02 | $218.66 | $218.61 | 200 |
| 02:36 PM | $218.63 | Up $0.01 | $218.63 | $218.60 | 400 |
| 02:36 PM | $218.63 | Up $0.00 | $218.63 | $218.60 | 0 |
| 02:35 PM | $218.61 | Down $ -0.02 | $218.64 | $218.57 | 700 |
| 02:34 PM | $218.64 | Down $ -0.06 | $218.67 | $218.64 | 300 |
| 02:33 PM | $218.69 | Up $0.04 | $218.69 | $218.69 | 100 |
| 02:32 PM | $218.65 | Down $ -0.11 | $218.70 | $218.65 | 600 |
| 02:30 PM | $218.76 | Up $0.19 | $218.76 | $218.56 | 1,300 |
| 02:30 PM | $218.76 | Up $0.00 | $218.76 | $218.56 | 0 |
| 02:29 PM | $218.57 | Down $ -0.01 | $218.64 | $218.57 | 500 |
| 02:27 PM | $218.58 | Down $ -0.03 | $218.58 | $218.58 | 100 |
| 02:27 PM | $218.58 | Up $0.00 | $218.58 | $218.58 | 0 |
| 02:26 PM | $218.62 | Down $ -0.02 | $218.62 | $218.62 | 700 |
| 02:25 PM | $218.64 | Up $0.13 | $218.64 | $218.57 | 800 |
| 02:21 PM | $218.51 | Down $ -0.09 | $218.53 | $218.48 | 700 |
| 02:21 PM | $218.51 | Up $0.00 | $218.53 | $218.48 | 0 |
| 02:21 PM | $218.51 | Up $0.00 | $218.53 | $218.48 | 0 |
| 02:21 PM | $218.51 | Up $0.00 | $218.53 | $218.48 | 0 |
| 02:20 PM | $218.60 | Down $ -0.03 | $218.60 | $218.55 | 200 |
| 02:18 PM | $218.63 | Down $ -0.01 | $218.63 | $218.56 | 800 |
| 02:18 PM | $218.63 | Up $0.00 | $218.63 | $218.56 | 0 |
| 02:17 PM | $218.64 | Up $0.11 | $218.64 | $218.63 | 200 |
| 02:16 PM | $218.53 | Up $0.11 | $218.53 | $218.46 | 1,800 |
| 02:15 PM | $218.42 | Down $ -0.08 | $218.42 | $218.42 | 200 |
| 02:12 PM | $218.50 | Down $ -0.10 | $218.58 | $218.50 | 300 |
| 02:12 PM | $218.50 | Up $0.00 | $218.58 | $218.50 | 0 |
| 02:12 PM | $218.50 | Up $0.00 | $218.58 | $218.50 | 0 |
| 02:11 PM | $218.60 | Down $ -0.01 | $218.60 | $218.60 | 100 |
| 02:10 PM | $218.61 | Down $ -0.17 | $218.66 | $218.61 | 300 |
| 02:09 PM | $218.78 | Up $0.03 | $218.78 | $218.73 | 700 |
| 02:08 PM | $218.75 | Down $ -0.10 | $218.79 | $218.70 | 500 |
| 02:06 PM | $218.85 | Down $ -0.11 | $218.86 | $218.83 | 400 |
| 02:06 PM | $218.85 | Up $0.00 | $218.86 | $218.83 | 0 |
| 02:03 PM | $218.96 | Up $0.26 | $218.96 | $218.83 | 800 |
| 02:03 PM | $218.96 | Up $0.00 | $218.96 | $218.83 | 0 |
| 02:03 PM | $218.96 | Up $0.00 | $218.96 | $218.83 | 0 |
| 02:01 PM | $218.70 | Down $ -0.16 | $218.78 | $218.70 | 700 |
| 02:01 PM | $218.70 | Up $0.00 | $218.78 | $218.70 | 0 |
| 02:00 PM | $218.86 | Up $0.30 | $218.96 | $218.59 | 800 |
| 01:58 PM | $218.55 | Up $0.14 | $218.55 | $218.55 | 600 |
| 01:58 PM | $218.55 | Up $0.00 | $218.55 | $218.55 | 0 |
| 01:56 PM | $218.41 | Up $0.07 | $218.50 | $218.41 | 300 |
| 01:56 PM | $218.41 | Up $0.00 | $218.50 | $218.41 | 0 |
| 01:53 PM | $218.34 | Up $0.15 | $218.34 | $218.14 | 1,000 |
| 01:53 PM | $218.34 | Up $0.00 | $218.34 | $218.14 | 0 |
| 01:53 PM | $218.34 | Up $0.00 | $218.34 | $218.14 | 0 |
| 01:52 PM | $218.20 | Down $ -0.03 | $218.20 | $218.20 | 200 |
| 01:51 PM | $218.23 | Up $0.05 | $218.23 | $218.22 | 300 |
| 01:49 PM | $218.18 | Up $0.06 | $218.21 | $218.18 | 200 |
| 01:49 PM | $218.18 | Up $0.00 | $218.21 | $218.18 | 0 |
| 01:48 PM | $218.12 | Up $0.04 | $218.12 | $218.11 | 500 |
| 01:47 PM | $218.08 | Up $0.07 | $218.08 | $218.02 | 700 |
| 01:45 PM | $218.01 | Down $ -0.01 | $218.01 | $218.01 | 200 |
| 01:45 PM | $218.01 | Up $0.00 | $218.01 | $218.01 | 0 |
| 01:44 PM | $218.02 | Down $ -0.03 | $218.11 | $218.01 | 600 |
| 01:42 PM | $218.05 | Up $0.05 | $218.05 | $218.05 | 100 |
| 01:42 PM | $218.05 | Up $0.00 | $218.05 | $218.05 | 0 |
| 01:41 PM | $218.00 | Up $0.10 | $218.00 | $217.95 | 1,100 |
| 01:37 PM | $217.90 | Down $ -0.08 | $217.90 | $217.85 | 300 |
| 01:37 PM | $217.90 | Up $0.00 | $217.90 | $217.85 | 0 |
| 01:37 PM | $217.90 | Up $0.00 | $217.90 | $217.85 | 0 |
| 01:37 PM | $217.90 | Up $0.00 | $217.90 | $217.85 | 0 |
| 01:35 PM | $217.98 | Up $0.03 | $217.98 | $217.97 | 200 |
| 01:35 PM | $217.98 | Up $0.00 | $217.98 | $217.97 | 0 |
| 01:32 PM | $217.95 | Up $0.14 | $217.95 | $217.81 | 1,200 |
| 01:32 PM | $217.95 | Up $0.00 | $217.95 | $217.81 | 0 |
| 01:32 PM | $217.95 | Up $0.00 | $217.95 | $217.81 | 0 |
| 01:31 PM | $217.81 | Up $0.05 | $217.81 | $217.81 | 200 |
| 01:30 PM | $217.76 | Down $ -0.11 | $217.81 | $217.76 | 600 |
| 01:28 PM | $217.87 | Down $ -0.07 | $217.87 | $217.87 | 100 |
| 01:28 PM | $217.87 | Up $0.00 | $217.87 | $217.87 | 0 |
| 01:27 PM | $217.94 | Up $0.04 | $217.94 | $217.94 | 100 |
| 01:25 PM | $217.90 | Down $ -0.01 | $217.90 | $217.89 | 400 |
| 01:25 PM | $217.90 | Up $0.00 | $217.90 | $217.89 | 0 |
| 01:24 PM | $217.91 | Up $0.04 | $217.91 | $217.86 | 400 |
| 01:23 PM | $217.87 | Down $ -0.08 | $217.89 | $217.87 | 300 |
| 01:22 PM | $217.95 | Up $0.00 | $217.95 | $217.95 | 100 |
| 01:21 PM | $217.95 | Down $0.00 | $218.00 | $217.95 | 800 |
| 01:20 PM | $217.95 | Up $0.03 | $217.95 | $217.90 | 1,400 |
| 01:19 PM | $217.92 | Down $ -0.04 | $217.92 | $217.92 | 100 |
| 01:15 PM | $217.96 | Up $0.14 | $217.96 | $217.89 | 900 |
| 01:15 PM | $217.96 | Up $0.00 | $217.96 | $217.89 | 0 |
| 01:15 PM | $217.96 | Up $0.00 | $217.96 | $217.89 | 0 |
| 01:15 PM | $217.96 | Up $0.00 | $217.96 | $217.89 | 0 |
| 01:14 PM | $217.82 | Down $ -0.08 | $217.84 | $217.82 | 300 |
| 01:13 PM | $217.90 | Down $ -0.09 | $218.03 | $217.90 | 500 |
| 01:11 PM | $217.99 | Down $ -0.15 | $217.99 | $217.99 | 100 |
| 01:11 PM | $217.99 | Up $0.00 | $217.99 | $217.99 | 0 |
| 01:07 PM | $218.14 | Up $0.08 | $218.14 | $218.14 | 100 |
| 01:07 PM | $218.14 | Up $0.00 | $218.14 | $218.14 | 0 |
| 01:07 PM | $218.14 | Up $0.00 | $218.14 | $218.14 | 0 |
| 01:07 PM | $218.14 | Up $0.00 | $218.14 | $218.14 | 0 |
| 01:06 PM | $218.06 | Down $ -0.09 | $218.08 | $218.06 | 500 |
| 01:05 PM | $218.15 | Up $0.10 | $218.15 | $218.05 | 1,200 |
| 01:04 PM | $218.05 | Up $0.03 | $218.05 | $218.05 | 200 |
| 01:02 PM | $218.02 | Down $ -0.13 | $218.13 | $218.02 | 700 |
| 01:02 PM | $218.02 | Up $0.00 | $218.13 | $218.02 | 0 |
| 01:00 PM | $218.15 | Up $0.11 | $218.15 | $218.04 | 1,300 |
| 01:00 PM | $218.15 | Up $0.00 | $218.15 | $218.04 | 0 |
| 12:57 PM | $218.04 | Down $ -0.04 | $218.08 | $218.04 | 1,000 |
| 12:57 PM | $218.04 | Up $0.00 | $218.08 | $218.04 | 0 |
| 12:57 PM | $218.04 | Up $0.00 | $218.08 | $218.04 | 0 |
| 12:54 PM | $218.08 | Up $0.06 | $218.11 | $218.04 | 1,200 |
| 12:54 PM | $218.08 | Up $0.00 | $218.11 | $218.04 | 0 |
| 12:54 PM | $218.08 | Up $0.00 | $218.11 | $218.04 | 0 |
| 12:50 PM | $218.02 | Down $ -0.03 | $218.02 | $218.02 | 100 |
| 12:50 PM | $218.02 | Up $0.00 | $218.02 | $218.02 | 0 |
| 12:50 PM | $218.02 | Up $0.00 | $218.02 | $218.02 | 0 |
| 12:50 PM | $218.02 | Up $0.00 | $218.02 | $218.02 | 0 |
| 12:49 PM | $218.05 | Up $0.06 | $218.05 | $218.05 | 100 |
| 12:48 PM | $217.99 | Down $ -0.02 | $217.99 | $217.92 | 1,600 |
| 12:46 PM | $218.01 | Down $ -0.01 | $218.01 | $218.01 | 500 |
| 12:46 PM | $218.01 | Up $0.00 | $218.01 | $218.01 | 0 |
| 12:43 PM | $218.02 | Up $0.02 | $218.02 | $218.02 | 100 |
| 12:43 PM | $218.02 | Up $0.00 | $218.02 | $218.02 | 0 |
| 12:43 PM | $218.02 | Up $0.00 | $218.02 | $218.02 | 0 |
| 12:42 PM | $218.00 | Down $ -0.01 | $218.01 | $218.00 | 300 |
| 12:40 PM | $218.01 | Down $ -0.05 | $218.07 | $218.01 | 800 |
| 12:40 PM | $218.01 | Up $0.00 | $218.07 | $218.01 | 0 |
| 12:38 PM | $218.06 | Up $0.03 | $218.06 | $217.98 | 1,000 |
| 12:38 PM | $218.06 | Up $0.00 | $218.06 | $217.98 | 0 |
| 12:35 PM | $218.03 | Down $ -0.05 | $218.09 | $217.99 | 1,200 |
| 12:35 PM | $218.03 | Up $0.00 | $218.09 | $217.99 | 0 |
| 12:35 PM | $218.03 | Up $0.00 | $218.09 | $217.99 | 0 |
| 12:34 PM | $218.08 | Down $ -0.07 | $218.13 | $218.08 | 800 |
| 12:33 PM | $218.15 | Down $ -0.04 | $218.21 | $218.15 | 1,900 |
| 12:32 PM | $218.19 | Down $ -0.02 | $218.19 | $218.19 | 100 |
| 12:31 PM | $218.21 | Up $0.00 | $218.21 | $218.13 | 700 |
| 12:29 PM | $218.21 | Up $0.12 | $218.24 | $218.09 | 3,100 |
| 12:29 PM | $218.21 | Up $0.00 | $218.24 | $218.09 | 0 |
| 12:28 PM | $218.09 | Up $0.05 | $218.09 | $218.05 | 400 |
| 12:27 PM | $218.04 | Down $ -0.05 | $218.04 | $218.04 | 100 |
| 12:24 PM | $218.09 | Up $0.13 | $218.09 | $217.97 | 500 |
| 12:24 PM | $218.09 | Up $0.00 | $218.09 | $217.97 | 0 |
| 12:24 PM | $218.09 | Up $0.00 | $218.09 | $217.97 | 0 |
| 12:23 PM | $217.96 | Up $0.00 | $217.96 | $217.88 | 500 |
| 12:22 PM | $217.96 | Down $ -0.12 | $217.96 | $217.96 | 100 |
| 12:21 PM | $218.08 | Up $0.12 | $218.08 | $218.02 | 300 |
| 12:20 PM | $217.96 | Down $ -0.08 | $218.01 | $217.96 | 700 |
| 12:19 PM | $218.04 | Up $0.14 | $218.04 | $217.94 | 600 |
| 12:18 PM | $217.90 | Down $ -0.03 | $217.90 | $217.87 | 700 |
| 12:16 PM | $217.93 | Down $ -0.01 | $217.94 | $217.93 | 400 |
| 12:16 PM | $217.93 | Up $0.00 | $217.94 | $217.93 | 0 |
| 12:15 PM | $217.94 | Up $0.00 | $217.94 | $217.94 | 200 |
| 12:14 PM | $217.94 | Up $0.03 | $217.94 | $217.85 | 1,700 |
| 12:13 PM | $217.91 | Down $ -0.08 | $217.91 | $217.91 | 100 |
| 12:12 PM | $217.99 | Down $ -0.01 | $217.99 | $217.99 | 100 |
| 12:11 PM | $218.00 | Up $0.02 | $218.00 | $218.00 | 600 |
| 12:10 PM | $217.98 | Up $0.00 | $217.98 | $217.98 | 100 |
| 12:09 PM | $217.98 | Up $0.05 | $217.98 | $217.97 | 400 |
| 12:08 PM | $217.93 | Down $ -0.09 | $217.93 | $217.93 | 100 |
| 12:07 PM | $218.02 | Up $0.08 | $218.02 | $218.02 | 200 |
| 12:03 PM | $217.94 | Up $0.06 | $217.94 | $217.82 | 800 |
| 12:03 PM | $217.94 | Up $0.00 | $217.94 | $217.82 | 0 |
| 12:03 PM | $217.94 | Up $0.00 | $217.94 | $217.82 | 0 |
| 12:03 PM | $217.94 | Up $0.00 | $217.94 | $217.82 | 0 |
| 12:02 PM | $217.88 | Down $ -0.04 | $217.93 | $217.87 | 1,200 |
| 12:01 PM | $217.92 | Up $0.04 | $217.93 | $217.91 | 400 |
| 12:00 PM | $217.88 | Down $ -0.08 | $217.90 | $217.88 | 300 |
| 11:59 AM | $217.96 | Down $ -0.04 | $217.96 | $217.96 | 100 |
| 11:57 AM | $218.00 | Down $ -0.16 | $218.08 | $218.00 | 500 |
| 11:57 AM | $218.00 | Up $0.00 | $218.08 | $218.00 | 0 |
| 11:54 AM | $218.16 | Up $0.04 | $218.16 | $218.16 | 100 |
| 11:54 AM | $218.16 | Up $0.00 | $218.16 | $218.16 | 0 |
| 11:54 AM | $218.16 | Up $0.00 | $218.16 | $218.16 | 0 |
| 11:53 AM | $218.11 | Down $ -0.15 | $218.11 | $218.11 | 300 |
| 11:51 AM | $218.26 | Down $ -0.11 | $218.29 | $218.26 | 400 |
| 11:51 AM | $218.26 | Up $0.00 | $218.29 | $218.26 | 0 |
| 11:50 AM | $218.37 | Up $0.02 | $218.37 | $218.37 | 200 |
| 11:48 AM | $218.35 | Down $ -0.09 | $218.35 | $218.35 | 100 |
| 11:48 AM | $218.35 | Up $0.00 | $218.35 | $218.35 | 0 |
| 11:47 AM | $218.44 | Up $0.04 | $218.49 | $218.43 | 900 |
| 11:46 AM | $218.40 | Down $ -0.04 | $218.40 | $218.40 | 100 |
| 11:45 AM | $218.44 | Up $0.04 | $218.44 | $218.32 | 500 |
| 11:44 AM | $218.40 | Down $ -0.13 | $218.46 | $218.40 | 300 |
| 11:43 AM | $218.53 | Down $ -0.06 | $218.53 | $218.48 | 200 |
| 11:42 AM | $218.59 | Down $ -0.08 | $218.74 | $218.59 | 300 |
| 11:41 AM | $218.67 | Up $0.13 | $218.67 | $218.66 | 400 |
| 11:39 AM | $218.54 | Down $ -0.13 | $218.64 | $218.47 | 900 |
| 11:39 AM | $218.54 | Up $0.00 | $218.64 | $218.47 | 0 |
| 11:38 AM | $218.67 | Down $ -0.13 | $218.83 | $218.67 | 1,700 |
| 11:37 AM | $218.80 | Up $0.07 | $218.80 | $218.80 | 400 |
| 11:36 AM | $218.73 | Down $ -0.19 | $218.75 | $218.73 | 400 |
| 11:35 AM | $218.92 | Down $ -0.12 | $218.92 | $218.92 | 100 |
| 11:33 AM | $219.04 | Up $0.24 | $219.04 | $218.89 | 900 |
| 11:33 AM | $219.04 | Up $0.00 | $219.04 | $218.89 | 0 |
| 11:32 AM | $218.80 | Up $0.00 | $218.80 | $218.80 | 100 |
| 11:31 AM | $218.80 | Down $ -0.09 | $218.80 | $218.79 | 300 |
| 11:29 AM | $218.89 | Down $ -0.03 | $218.89 | $218.89 | 100 |
| 11:29 AM | $218.89 | Up $0.00 | $218.89 | $218.89 | 0 |
| 11:28 AM | $218.92 | Up $0.00 | $218.92 | $218.92 | 300 |
| 11:27 AM | $218.92 | Up $0.14 | $218.92 | $218.72 | 1,100 |
| 11:23 AM | $218.78 | Down $ -0.05 | $218.78 | $218.78 | 100 |
| 11:23 AM | $218.78 | Up $0.00 | $218.78 | $218.78 | 0 |
| 11:23 AM | $218.78 | Up $0.00 | $218.78 | $218.78 | 0 |
| 11:23 AM | $218.78 | Up $0.00 | $218.78 | $218.78 | 0 |
| 11:22 AM | $218.83 | Down $ -0.09 | $218.83 | $218.83 | 200 |
| 11:20 AM | $218.93 | Down $0.00 | $218.93 | $218.85 | 500 |
| 11:20 AM | $218.93 | Up $0.00 | $218.93 | $218.85 | 0 |
| 11:19 AM | $218.93 | Up $0.03 | $219.02 | $218.93 | 1,100 |
| 11:16 AM | $218.90 | Up $0.00 | $218.93 | $218.90 | 200 |
| 11:16 AM | $218.90 | Up $0.00 | $218.93 | $218.90 | 0 |
| 11:16 AM | $218.90 | Up $0.00 | $218.93 | $218.90 | 0 |
| 11:15 AM | $218.90 | Up $0.15 | $218.90 | $218.90 | 100 |
| 11:14 AM | $218.75 | Down $ -0.21 | $218.89 | $218.75 | 1,300 |
| 11:13 AM | $218.96 | Down $0.00 | $218.96 | $218.96 | 300 |
| 11:12 AM | $218.96 | Down $ -0.02 | $218.96 | $218.96 | 100 |
| 11:10 AM | $218.98 | Up $0.10 | $218.98 | $218.98 | 600 |
| 11:10 AM | $218.98 | Up $0.00 | $218.98 | $218.98 | 0 |
| 11:09 AM | $218.88 | Down $ -0.36 | $219.03 | $218.88 | 1,200 |
| 11:08 AM | $219.24 | Up $0.11 | $219.24 | $219.17 | 1,100 |
| 11:07 AM | $219.13 | Up $0.00 | $219.13 | $219.13 | 700 |
| 11:05 AM | $219.13 | Down $ -0.20 | $219.30 | $219.10 | 500 |
| 11:05 AM | $219.13 | Up $0.00 | $219.30 | $219.10 | 0 |
| 11:04 AM | $219.33 | Up $0.16 | $219.33 | $219.14 | 1,100 |
| 11:03 AM | $219.17 | Down $ -0.04 | $219.17 | $219.17 | 100 |
| 11:00 AM | $219.21 | Up $0.16 | $219.21 | $219.08 | 200 |
| 11:00 AM | $219.21 | Up $0.00 | $219.21 | $219.08 | 0 |
| 11:00 AM | $219.21 | Up $0.00 | $219.21 | $219.08 | 0 |
| 10:58 AM | $219.05 | Down $ -0.01 | $219.05 | $218.96 | 1,000 |
| 10:58 AM | $219.05 | Up $0.00 | $219.05 | $218.96 | 0 |
| 10:56 AM | $219.06 | Down $ -0.26 | $219.30 | $219.06 | 700 |
| 10:56 AM | $219.06 | Up $0.00 | $219.30 | $219.06 | 0 |
| 10:55 AM | $219.32 | Down $ -0.08 | $219.35 | $219.32 | 400 |
| 10:54 AM | $219.40 | Up $0.33 | $219.40 | $219.18 | 500 |
| 10:53 AM | $219.07 | Up $0.25 | $219.07 | $218.89 | 1,600 |
| 10:52 AM | $218.82 | Down $ -0.16 | $218.82 | $218.72 | 500 |
| 10:51 AM | $218.98 | Up $0.11 | $218.98 | $218.91 | 400 |
| 10:50 AM | $218.87 | Up $0.15 | $218.87 | $218.81 | 500 |
| 10:49 AM | $218.72 | Down $ -0.06 | $218.79 | $218.72 | 800 |
| 10:48 AM | $218.78 | Up $0.18 | $218.78 | $218.68 | 400 |
| 10:47 AM | $218.60 | Down $ -0.01 | $218.64 | $218.59 | 500 |
| 10:46 AM | $218.61 | Up $0.10 | $218.61 | $218.61 | 200 |
| 10:45 AM | $218.51 | Up $0.03 | $218.51 | $218.39 | 600 |
| 10:44 AM | $218.48 | Down $ -0.01 | $218.50 | $218.48 | 400 |
| 10:43 AM | $218.49 | Up $0.15 | $218.51 | $218.44 | 800 |
| 10:42 AM | $218.34 | Up $0.01 | $218.34 | $218.18 | 1,100 |
| 10:40 AM | $218.33 | Up $0.30 | $218.33 | $218.17 | 600 |
| 10:40 AM | $218.33 | Up $0.00 | $218.33 | $218.17 | 0 |
| 10:38 AM | $218.03 | Up $0.03 | $218.06 | $218.03 | 400 |
| 10:38 AM | $218.03 | Up $0.00 | $218.06 | $218.03 | 0 |
| 10:35 AM | $218.00 | Up $0.02 | $218.00 | $217.92 | 900 |
| 10:35 AM | $218.00 | Up $0.00 | $218.00 | $217.92 | 0 |
| 10:35 AM | $218.00 | Up $0.00 | $218.00 | $217.92 | 0 |
| 10:33 AM | $217.98 | Up $0.04 | $217.98 | $217.88 | 600 |
| 10:33 AM | $217.98 | Up $0.00 | $217.98 | $217.88 | 0 |
| 10:32 AM | $217.94 | Up $0.17 | $217.99 | $217.94 | 900 |
| 10:31 AM | $217.77 | Up $0.00 | $217.77 | $217.77 | 100 |
| 10:30 AM | $217.77 | Up $0.02 | $217.77 | $217.60 | 1,200 |
| 10:29 AM | $217.75 | Down $ -0.02 | $217.75 | $217.61 | 900 |
| 10:28 AM | $217.77 | Up $0.12 | $217.77 | $217.77 | 200 |
| 10:27 AM | $217.65 | Up $0.01 | $217.68 | $217.65 | 1,500 |
| 10:26 AM | $217.64 | Down $ -0.08 | $217.71 | $217.47 | 1,300 |
| 10:24 AM | $217.72 | Up $0.02 | $217.72 | $217.63 | 900 |
| 10:24 AM | $217.72 | Up $0.00 | $217.72 | $217.63 | 0 |
| 10:22 AM | $217.70 | Up $0.21 | $217.70 | $217.58 | 500 |
| 10:22 AM | $217.70 | Up $0.00 | $217.70 | $217.58 | 0 |
| 10:21 AM | $217.49 | Down $ -0.21 | $217.69 | $217.44 | 1,600 |
| 10:20 AM | $217.70 | Down $ -0.01 | $217.72 | $217.63 | 1,100 |
| 10:19 AM | $217.71 | Down $ -0.14 | $217.78 | $217.71 | 200 |
| 10:18 AM | $217.85 | Down $ -0.30 | $217.89 | $217.85 | 400 |
| 10:16 AM | $218.15 | Up $0.25 | $218.15 | $217.92 | 500 |
| 10:16 AM | $218.15 | Up $0.00 | $218.15 | $217.92 | 0 |
| 10:15 AM | $217.90 | Down $ -0.18 | $218.05 | $217.90 | 900 |
| 10:13 AM | $218.08 | Up $0.13 | $218.08 | $218.04 | 600 |
| 10:13 AM | $218.08 | Up $0.00 | $218.08 | $218.04 | 0 |
| 10:12 AM | $217.95 | Down $ -0.28 | $217.95 | $217.95 | 100 |
| 10:11 AM | $218.23 | Up $0.04 | $218.23 | $218.14 | 900 |
| 10:10 AM | $218.19 | Up $0.04 | $218.32 | $218.19 | 400 |
| 10:09 AM | $218.15 | Down $ -0.07 | $218.33 | $218.15 | 1,500 |
| 10:07 AM | $218.22 | Up $0.06 | $218.22 | $218.07 | 900 |
| 10:07 AM | $218.22 | Up $0.00 | $218.22 | $218.07 | 0 |
| 10:06 AM | $218.16 | Down $ -0.10 | $218.28 | $218.16 | 500 |
| 10:05 AM | $218.26 | Up $0.00 | $218.40 | $218.18 | 900 |
| 10:04 AM | $218.26 | Up $0.27 | $218.26 | $218.02 | 1,100 |
| 10:03 AM | $217.99 | Down $ -0.44 | $218.23 | $217.99 | 300 |
| 10:01 AM | $218.43 | Up $0.17 | $218.43 | $218.36 | 600 |
| 10:01 AM | $218.43 | Up $0.00 | $218.43 | $218.36 | 0 |
| 10:00 AM | $218.26 | Up $0.16 | $218.26 | $218.19 | 700 |
| 09:59 AM | $218.10 | Up $0.20 | $218.10 | $218.04 | 800 |
| 09:58 AM | $217.90 | Down $ -0.10 | $217.90 | $217.90 | 300 |
| 09:57 AM | $218.00 | Up $0.14 | $218.00 | $217.90 | 800 |
| 09:56 AM | $217.86 | Down $ -0.04 | $217.86 | $217.78 | 400 |
| 09:55 AM | $217.90 | Up $0.08 | $217.90 | $217.90 | 100 |
| 09:54 AM | $217.82 | Up $0.20 | $217.82 | $217.77 | 700 |
| 09:53 AM | $217.62 | Down $ -0.09 | $217.62 | $217.62 | 100 |
| 09:52 AM | $217.72 | Down $ -0.03 | $217.72 | $217.72 | 100 |
| 09:51 AM | $217.74 | Up $0.14 | $217.74 | $217.67 | 600 |
| 09:50 AM | $217.60 | Down $ -0.01 | $217.60 | $217.59 | 200 |
| 09:49 AM | $217.61 | Up $0.03 | $217.61 | $217.61 | 200 |
| 09:48 AM | $217.58 | Down $ -0.17 | $217.58 | $217.41 | 900 |
| 09:47 AM | $217.75 | Up $0.26 | $217.75 | $217.70 | 1,100 |
| 09:46 AM | $217.49 | Down $ -0.16 | $217.49 | $217.49 | 100 |
| 09:45 AM | $217.65 | Up $0.01 | $217.65 | $217.38 | 900 |
| 09:44 AM | $217.64 | Up $0.02 | $217.64 | $217.34 | 1,100 |
| 09:43 AM | $217.62 | Up $0.14 | $217.64 | $217.49 | 300 |
| 09:42 AM | $217.48 | Up $0.12 | $217.63 | $217.24 | 700 |
| 09:41 AM | $217.36 | Down $ -0.23 | $217.38 | $217.11 | 2,200 |
| 09:40 AM | $217.59 | Down $ -0.26 | $217.79 | $217.59 | 600 |
| 09:39 AM | $217.85 | Down $ -0.06 | $217.86 | $217.85 | 300 |
| 09:38 AM | $217.91 | Down $ -0.24 | $218.38 | $217.91 | 1,300 |
| 09:37 AM | $218.15 | Down $ -0.05 | $218.15 | $217.80 | 1,200 |
| 09:36 AM | $218.20 | Down $ -0.11 | $218.67 | $218.19 | 1,700 |
| 09:35 AM | $218.31 | Down $ -0.56 | $218.54 | $218.31 | 600 |
| 09:33 AM | $218.87 | Up $0.67 | $218.87 | $218.72 | 500 |
| 09:33 AM | $218.87 | Up $0.00 | $218.87 | $218.72 | 0 |
| 09:32 AM | $218.20 | Down $ -0.05 | $218.20 | $217.90 | 600 |
| 09:31 AM | $218.25 | Up $0.53 | $218.25 | $217.53 | 1,000 |
| 09:30 AM | $217.72 | Up $0.41 | $219.27 | $217.72 | 5,500 |
| Previous close | $217.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $218.38 | $217.90 | $218.96 | $217.76 | 205,800 |
| 10-07-2025 | $217.31 | $218.53 | $218.66 | $216.82 | 266,100 |
| 09-07-2025 | $217.89 | $216.62 | $218.20 | $216.39 | 258,800 |
| 08-07-2025 | $216.32 | $215.74 | $217.60 | $215.00 | 205,500 |
| 07-07-2025 | $226.00 | $225.32 | $227.58 | $225.16 | 155,900 |
| 04-07-2025 | $225.66 | $225.77 | $226.40 | $225.36 | 45,700 |
| 03-07-2025 | $225.13 | $223.18 | $225.15 | $222.84 | 81,300 |
| 02-07-2025 | $223.57 | $220.67 | $223.93 | $220.67 | 238,100 |
| 30-06-2025 | $223.57 | $222.21 | $223.85 | $222.17 | 207,400 |
| 27-06-2025 | $221.05 | $220.04 | $221.07 | $218.61 | 282,700 |
| 26-06-2025 | $224.81 | $224.10 | $224.93 | $222.98 | 212,300 |
| 25-06-2025 | $224.09 | $224.86 | $225.68 | $223.42 | 207,000 |
| 24-06-2025 | $226.61 | $226.73 | $228.35 | $226.38 | 395,900 |
| 23-06-2025 | $229.79 | $233.10 | $233.26 | $229.75 | 125,800 |
| 20-06-2025 | $228.17 | $230.03 | $230.09 | $227.76 | 581,500 |
| 19-06-2025 | $230.23 | $231.01 | $231.01 | $229.94 | 47,100 |
| 18-06-2025 | $230.43 | $230.50 | $231.45 | $229.95 | 126,700 |
| 17-06-2025 | $230.58 | $230.79 | $231.03 | $229.66 | 190,900 |
| 16-06-2025 | $233.28 | $232.80 | $233.85 | $231.37 | 265,100 |
| 13-06-2025 | $233.33 | $232.31 | $233.72 | $231.82 | 323,200 |
| 12-06-2025 | $228.13 | $227.64 | $228.35 | $226.86 | 270,700 |
| 11-06-2025 | $225.50 | $225.78 | $225.84 | $224.35 | 300,900 |
| 10-06-2025 | $225.08 | $224.85 | $226.05 | $223.51 | 244,700 |
| 09-06-2025 | $228.63 | $228.97 | $229.49 | $228.21 | 163,200 |
| 06-06-2025 | $228.99 | $229.36 | $230.10 | $228.12 | 245,500 |
| 05-06-2025 | $235.75 | $237.81 | $238.70 | $235.60 | 155,000 |
| 04-06-2025 | $242.61 | $242.11 | $243.25 | $241.71 | 95,900 |
| 03-06-2025 | $242.04 | $242.12 | $242.56 | $241.13 | 155,000 |
| 02-06-2025 | $244.17 | $242.46 | $244.48 | $242.18 | 210,500 |
| 30-05-2025 | $231.17 | $231.87 | $232.50 | $230.30 | 891,500 |
Graphs are not available, please refer to the detailed table