Quotes and Market Data
Find a quote
FRANCO-NEVADA CORPORATION
172.46 Up 0.68 (0.39 %)
Delayed : 2024/07/26 16:00:01
- Previous close $171.78
- Opening $173.21
- Price Ask $169.89
- Price Bid $169.89
- Size Bid 4
- Size Ask 3
- Today High $174.00
- Today Low $172.18
- 52 Weeks High $198.00
- 52 Weeks Low $139.19
- Volume 285,662
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 20.25
- Dividends/Share : $0.49
- Current Div. Yield : 1.14
- Market Cap (M) : 33,165.35
- Shares Out (M) : 192.31
- Exchange : XTSE
- Ex Dividend Date : 2024/06/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $172.46 | Down $ -0.05 | $172.46 | $172.46 | 41,200 |
| 03:59 PM | $172.51 | Down $ -0.18 | $172.64 | $172.48 | 9,800 |
| 03:58 PM | $172.69 | Up $0.21 | $172.69 | $172.44 | 12,100 |
| 03:57 PM | $172.48 | Up $0.16 | $172.48 | $172.35 | 8,300 |
| 03:56 PM | $172.32 | Up $0.02 | $172.40 | $172.30 | 2,300 |
| 03:55 PM | $172.30 | Down $ -0.22 | $172.44 | $172.30 | 2,400 |
| 03:54 PM | $172.52 | Down $ -0.07 | $172.62 | $172.52 | 1,100 |
| 03:53 PM | $172.59 | Down $ -0.03 | $172.60 | $172.53 | 2,200 |
| 03:52 PM | $172.62 | Down $ -0.07 | $172.67 | $172.62 | 1,600 |
| 03:51 PM | $172.69 | Up $0.05 | $172.70 | $172.63 | 5,100 |
| 03:50 PM | $172.64 | Down $ -0.36 | $173.00 | $172.61 | 6,000 |
| 03:49 PM | $173.00 | Up $0.17 | $173.00 | $172.88 | 1,900 |
| 03:48 PM | $172.83 | Down $ -0.12 | $172.83 | $172.83 | 100 |
| 03:47 PM | $172.95 | Up $0.01 | $172.95 | $172.90 | 700 |
| 03:46 PM | $172.94 | Up $0.07 | $172.94 | $172.85 | 1,100 |
| 03:45 PM | $172.87 | Up $0.09 | $173.00 | $172.72 | 6,200 |
| 03:44 PM | $172.78 | Up $0.08 | $172.78 | $172.71 | 4,000 |
| 03:43 PM | $172.70 | Up $0.28 | $172.70 | $172.53 | 1,100 |
| 03:42 PM | $172.42 | Down $ -0.09 | $172.42 | $172.42 | 100 |
| 03:40 PM | $172.51 | Up $0.12 | $172.51 | $172.47 | 1,100 |
| 03:40 PM | $172.51 | Up $0.00 | $172.51 | $172.47 | 0 |
| 03:39 PM | $172.39 | Down $ -0.04 | $172.50 | $172.39 | 2,300 |
| 03:38 PM | $172.43 | Up $0.00 | $172.43 | $172.43 | 200 |
| 03:37 PM | $172.43 | Down $ -0.11 | $172.49 | $172.43 | 200 |
| 03:36 PM | $172.54 | Up $0.10 | $172.54 | $172.47 | 3,100 |
| 03:35 PM | $172.44 | Down $ -0.11 | $172.50 | $172.38 | 700 |
| 03:34 PM | $172.55 | Down $ -0.14 | $172.62 | $172.55 | 200 |
| 03:33 PM | $172.69 | Down $ -0.09 | $172.80 | $172.69 | 500 |
| 03:32 PM | $172.78 | Up $0.33 | $172.78 | $172.55 | 2,600 |
| 03:31 PM | $172.45 | Up $0.02 | $172.45 | $172.31 | 1,000 |
| 03:30 PM | $172.43 | Down $ -0.20 | $172.55 | $172.43 | 500 |
| 03:29 PM | $172.63 | Down $ -0.06 | $172.68 | $172.63 | 2,000 |
| 03:28 PM | $172.69 | Down $ -0.03 | $172.69 | $172.69 | 100 |
| 03:27 PM | $172.72 | Up $0.03 | $172.79 | $172.72 | 2,700 |
| 03:26 PM | $172.69 | Up $0.07 | $172.69 | $172.63 | 1,300 |
| 03:24 PM | $172.62 | Up $0.06 | $172.62 | $172.61 | 500 |
| 03:24 PM | $172.62 | Up $0.00 | $172.62 | $172.61 | 0 |
| 03:23 PM | $172.56 | Up $0.00 | $172.56 | $172.56 | 100 |
| 03:22 PM | $172.56 | Down $ -0.03 | $172.56 | $172.56 | 100 |
| 03:21 PM | $172.59 | Up $0.04 | $172.62 | $172.56 | 2,300 |
| 03:18 PM | $172.55 | Up $0.12 | $172.55 | $172.51 | 2,600 |
| 03:18 PM | $172.55 | Up $0.00 | $172.55 | $172.51 | 0 |
| 03:18 PM | $172.55 | Up $0.00 | $172.55 | $172.51 | 0 |
| 03:17 PM | $172.43 | Down $ -0.13 | $172.43 | $172.43 | 100 |
| 03:15 PM | $172.56 | Up $0.07 | $172.56 | $172.56 | 200 |
| 03:15 PM | $172.56 | Up $0.00 | $172.56 | $172.56 | 0 |
| 03:14 PM | $172.49 | Down $ -0.06 | $172.57 | $172.49 | 2,500 |
| 03:13 PM | $172.55 | Up $0.04 | $172.55 | $172.50 | 600 |
| 03:12 PM | $172.51 | Up $0.01 | $172.51 | $172.51 | 200 |
| 03:11 PM | $172.50 | Up $0.00 | $172.50 | $172.50 | 300 |
| 03:10 PM | $172.50 | Up $0.01 | $172.50 | $172.50 | 500 |
| 03:09 PM | $172.49 | Up $0.11 | $172.49 | $172.44 | 1,400 |
| 03:08 PM | $172.38 | Down $ -0.03 | $172.38 | $172.29 | 500 |
| 03:06 PM | $172.41 | Down $ -0.12 | $172.42 | $172.41 | 300 |
| 03:06 PM | $172.41 | Up $0.00 | $172.42 | $172.41 | 0 |
| 03:05 PM | $172.53 | Up $0.00 | $172.53 | $172.53 | 900 |
| 03:03 PM | $172.53 | Up $0.15 | $172.53 | $172.39 | 1,800 |
| 03:03 PM | $172.53 | Up $0.00 | $172.53 | $172.39 | 0 |
| 03:02 PM | $172.38 | Up $0.03 | $172.38 | $172.37 | 200 |
| 03:01 PM | $172.35 | Down $ -0.12 | $172.43 | $172.35 | 200 |
| 03:00 PM | $172.47 | Down $ -0.07 | $172.47 | $172.47 | 100 |
| 02:59 PM | $172.54 | Down $ -0.08 | $172.54 | $172.54 | 900 |
| 02:58 PM | $172.62 | Down $ -0.12 | $172.68 | $172.62 | 300 |
| 02:57 PM | $172.74 | Up $0.02 | $172.74 | $172.74 | 600 |
| 02:55 PM | $172.72 | Down $ -0.03 | $172.77 | $172.72 | 1,400 |
| 02:55 PM | $172.72 | Up $0.00 | $172.77 | $172.72 | 0 |
| 02:54 PM | $172.75 | Down $ -0.02 | $172.78 | $172.75 | 1,400 |
| 02:51 PM | $172.77 | Up $0.10 | $172.77 | $172.69 | 300 |
| 02:51 PM | $172.77 | Up $0.00 | $172.77 | $172.69 | 0 |
| 02:51 PM | $172.77 | Up $0.00 | $172.77 | $172.69 | 0 |
| 02:50 PM | $172.67 | Up $0.02 | $172.67 | $172.65 | 2,000 |
| 02:49 PM | $172.65 | Down $ -0.12 | $172.65 | $172.64 | 800 |
| 02:45 PM | $172.77 | Down $ -0.02 | $172.84 | $172.77 | 2,400 |
| 02:45 PM | $172.77 | Up $0.00 | $172.84 | $172.77 | 0 |
| 02:45 PM | $172.77 | Up $0.00 | $172.84 | $172.77 | 0 |
| 02:45 PM | $172.77 | Up $0.00 | $172.84 | $172.77 | 0 |
| 02:44 PM | $172.79 | Up $0.05 | $172.80 | $172.78 | 500 |
| 02:41 PM | $172.74 | Down $ -0.20 | $172.83 | $172.74 | 500 |
| 02:41 PM | $172.74 | Up $0.00 | $172.83 | $172.74 | 0 |
| 02:41 PM | $172.74 | Up $0.00 | $172.83 | $172.74 | 0 |
| 02:40 PM | $172.94 | Up $0.09 | $172.94 | $172.93 | 1,400 |
| 02:36 PM | $172.85 | Down $ -0.11 | $172.96 | $172.85 | 1,900 |
| 02:36 PM | $172.85 | Up $0.00 | $172.96 | $172.85 | 0 |
| 02:36 PM | $172.85 | Up $0.00 | $172.96 | $172.85 | 0 |
| 02:36 PM | $172.85 | Up $0.00 | $172.96 | $172.85 | 0 |
| 02:35 PM | $172.96 | Down $ -0.02 | $172.96 | $172.94 | 600 |
| 02:32 PM | $172.98 | Down $ -0.02 | $173.01 | $172.98 | 1,500 |
| 02:32 PM | $172.98 | Up $0.00 | $173.01 | $172.98 | 0 |
| 02:32 PM | $172.98 | Up $0.00 | $173.01 | $172.98 | 0 |
| 02:30 PM | $173.00 | Down $ -0.11 | $173.01 | $173.00 | 200 |
| 02:30 PM | $173.00 | Up $0.00 | $173.01 | $173.00 | 0 |
| 02:29 PM | $173.11 | Up $0.02 | $173.11 | $173.09 | 1,100 |
| 02:28 PM | $173.09 | Up $0.04 | $173.11 | $173.09 | 600 |
| 02:26 PM | $173.05 | Down $ -0.06 | $173.19 | $173.05 | 400 |
| 02:26 PM | $173.05 | Up $0.00 | $173.19 | $173.05 | 0 |
| 02:25 PM | $173.11 | Down $ -0.20 | $173.28 | $173.11 | 900 |
| 02:24 PM | $173.31 | Down $ -0.03 | $173.31 | $173.31 | 200 |
| 02:23 PM | $173.34 | Up $0.00 | $173.34 | $173.30 | 900 |
| 02:22 PM | $173.34 | Up $0.00 | $173.34 | $173.34 | 100 |
| 02:21 PM | $173.34 | Down $ -0.04 | $173.35 | $173.34 | 200 |
| 02:20 PM | $173.38 | Down $ -0.03 | $173.38 | $173.38 | 300 |
| 02:19 PM | $173.41 | Up $0.05 | $173.41 | $173.32 | 2,500 |
| 02:18 PM | $173.36 | Up $0.03 | $173.36 | $173.27 | 200 |
| 02:14 PM | $173.33 | Down $ -0.13 | $173.50 | $173.33 | 600 |
| 02:14 PM | $173.33 | Up $0.00 | $173.50 | $173.33 | 0 |
| 02:14 PM | $173.33 | Up $0.00 | $173.50 | $173.33 | 0 |
| 02:14 PM | $173.33 | Up $0.00 | $173.50 | $173.33 | 0 |
| 02:13 PM | $173.46 | Up $0.18 | $173.46 | $173.46 | 1,600 |
| 02:12 PM | $173.28 | Up $0.11 | $173.28 | $173.23 | 300 |
| 02:11 PM | $173.17 | Up $0.02 | $173.17 | $173.15 | 300 |
| 02:10 PM | $173.15 | Up $0.21 | $173.15 | $172.95 | 700 |
| 02:09 PM | $172.94 | Down $ -0.06 | $172.94 | $172.94 | 1,200 |
| 02:08 PM | $173.00 | Up $0.14 | $173.00 | $172.93 | 900 |
| 02:05 PM | $172.86 | Down $ -0.07 | $172.86 | $172.86 | 100 |
| 02:05 PM | $172.86 | Up $0.00 | $172.86 | $172.86 | 0 |
| 02:05 PM | $172.86 | Up $0.00 | $172.86 | $172.86 | 0 |
| 02:04 PM | $172.93 | Up $0.05 | $172.93 | $172.93 | 1,100 |
| 02:03 PM | $172.88 | Up $0.07 | $172.88 | $172.85 | 500 |
| 02:01 PM | $172.81 | Up $0.14 | $172.81 | $172.70 | 1,300 |
| 02:01 PM | $172.81 | Up $0.00 | $172.81 | $172.70 | 0 |
| 02:00 PM | $172.67 | Up $0.11 | $172.67 | $172.67 | 100 |
| 01:59 PM | $172.56 | Down $ -0.14 | $172.56 | $172.56 | 100 |
| 01:57 PM | $172.70 | Down $ -0.21 | $172.70 | $172.70 | 100 |
| 01:57 PM | $172.70 | Up $0.00 | $172.70 | $172.70 | 0 |
| 01:56 PM | $172.91 | Up $0.04 | $172.91 | $172.85 | 1,100 |
| 01:55 PM | $172.87 | Down $ -0.10 | $172.87 | $172.87 | 100 |
| 01:53 PM | $172.97 | Up $0.04 | $172.97 | $172.95 | 300 |
| 01:53 PM | $172.97 | Up $0.00 | $172.97 | $172.95 | 0 |
| 01:52 PM | $172.93 | Down $ -0.06 | $172.93 | $172.93 | 400 |
| 01:51 PM | $172.99 | Up $0.08 | $172.99 | $172.96 | 1,400 |
| 01:50 PM | $172.91 | Up $0.16 | $172.91 | $172.87 | 400 |
| 01:49 PM | $172.75 | Down $ -0.13 | $172.75 | $172.75 | 100 |
| 01:46 PM | $172.88 | Up $0.19 | $172.88 | $172.88 | 600 |
| 01:46 PM | $172.88 | Up $0.00 | $172.88 | $172.88 | 0 |
| 01:46 PM | $172.88 | Up $0.00 | $172.88 | $172.88 | 0 |
| 01:45 PM | $172.69 | Up $0.07 | $172.69 | $172.68 | 400 |
| 01:43 PM | $172.62 | Down $ -0.13 | $172.62 | $172.62 | 400 |
| 01:43 PM | $172.62 | Up $0.00 | $172.62 | $172.62 | 0 |
| 01:41 PM | $172.75 | Down $ -0.04 | $172.75 | $172.75 | 700 |
| 01:41 PM | $172.75 | Up $0.00 | $172.75 | $172.75 | 0 |
| 01:38 PM | $172.79 | Up $0.16 | $172.79 | $172.70 | 1,400 |
| 01:38 PM | $172.79 | Up $0.00 | $172.79 | $172.70 | 0 |
| 01:38 PM | $172.79 | Up $0.00 | $172.79 | $172.70 | 0 |
| 01:36 PM | $172.63 | Down $ -0.08 | $172.73 | $172.63 | 900 |
| 01:36 PM | $172.63 | Up $0.00 | $172.73 | $172.63 | 0 |
| 01:34 PM | $172.71 | Down $ -0.21 | $172.80 | $172.71 | 1,400 |
| 01:34 PM | $172.71 | Up $0.00 | $172.80 | $172.71 | 0 |
| 01:31 PM | $172.92 | Up $0.07 | $172.93 | $172.91 | 800 |
| 01:31 PM | $172.92 | Up $0.00 | $172.93 | $172.91 | 0 |
| 01:31 PM | $172.92 | Up $0.00 | $172.93 | $172.91 | 0 |
| 01:30 PM | $172.85 | Up $0.01 | $172.87 | $172.84 | 600 |
| 01:29 PM | $172.84 | Down $ -0.23 | $172.84 | $172.83 | 1,100 |
| 01:25 PM | $173.07 | Down $ -0.03 | $173.15 | $173.07 | 1,300 |
| 01:25 PM | $173.07 | Up $0.00 | $173.15 | $173.07 | 0 |
| 01:25 PM | $173.07 | Up $0.00 | $173.15 | $173.07 | 0 |
| 01:25 PM | $173.07 | Up $0.00 | $173.15 | $173.07 | 0 |
| 01:24 PM | $173.10 | Up $0.04 | $173.10 | $173.10 | 100 |
| 01:22 PM | $173.06 | Down $ -0.08 | $173.13 | $173.06 | 400 |
| 01:22 PM | $173.06 | Up $0.00 | $173.13 | $173.06 | 0 |
| 01:21 PM | $173.14 | Up $0.23 | $173.14 | $173.08 | 1,100 |
| 01:18 PM | $172.91 | Up $0.00 | $172.91 | $172.91 | 500 |
| 01:18 PM | $172.91 | Up $0.00 | $172.91 | $172.91 | 0 |
| 01:18 PM | $172.91 | Up $0.00 | $172.91 | $172.91 | 0 |
| 01:17 PM | $172.91 | Down $ -0.03 | $172.91 | $172.90 | 200 |
| 01:16 PM | $172.94 | Up $0.00 | $172.94 | $172.94 | 900 |
| 01:15 PM | $172.94 | Down $ -0.10 | $172.94 | $172.94 | 200 |
| 01:13 PM | $173.04 | Up $0.07 | $173.04 | $172.94 | 1,100 |
| 01:13 PM | $173.04 | Up $0.00 | $173.04 | $172.94 | 0 |
| 01:12 PM | $172.97 | Up $0.21 | $172.97 | $172.76 | 1,400 |
| 01:11 PM | $172.76 | Up $0.15 | $172.76 | $172.56 | 1,200 |
| 01:09 PM | $172.61 | Down $ -0.10 | $172.74 | $172.61 | 1,400 |
| 01:09 PM | $172.61 | Up $0.00 | $172.74 | $172.61 | 0 |
| 01:07 PM | $172.71 | Down $ -0.09 | $172.71 | $172.71 | 100 |
| 01:07 PM | $172.71 | Up $0.00 | $172.71 | $172.71 | 0 |
| 01:06 PM | $172.80 | Down $ -0.15 | $172.80 | $172.80 | 100 |
| 01:05 PM | $172.95 | Up $0.01 | $173.04 | $172.95 | 1,100 |
| 01:04 PM | $172.94 | Down $ -0.09 | $172.94 | $172.94 | 100 |
| 01:03 PM | $173.03 | Down $ -0.04 | $173.03 | $173.03 | 800 |
| 01:02 PM | $173.07 | Up $0.01 | $173.07 | $173.06 | 200 |
| 01:01 PM | $173.06 | Down $ -0.06 | $173.08 | $173.06 | 200 |
| 01:00 PM | $173.12 | Up $0.00 | $173.15 | $173.12 | 900 |
| 12:59 PM | $173.12 | Up $0.04 | $173.12 | $173.11 | 200 |
| 12:58 PM | $173.08 | Up $0.08 | $173.08 | $172.93 | 1,100 |
| 12:57 PM | $173.00 | Up $0.04 | $173.01 | $173.00 | 1,300 |
| 12:56 PM | $172.96 | Down $ -0.08 | $172.96 | $172.96 | 100 |
| 12:54 PM | $173.04 | Down $ -0.01 | $173.04 | $173.04 | 900 |
| 12:54 PM | $173.04 | Up $0.00 | $173.04 | $173.04 | 0 |
| 12:53 PM | $173.05 | Down $ -0.07 | $173.05 | $172.97 | 400 |
| 12:51 PM | $173.12 | Up $0.05 | $173.12 | $173.10 | 500 |
| 12:51 PM | $173.12 | Up $0.00 | $173.12 | $173.10 | 0 |
| 12:50 PM | $173.07 | Up $0.06 | $173.07 | $173.07 | 600 |
| 12:48 PM | $173.01 | Down $ -0.09 | $173.11 | $173.01 | 900 |
| 12:48 PM | $173.01 | Up $0.00 | $173.11 | $173.01 | 0 |
| 12:47 PM | $173.10 | Up $0.04 | $173.10 | $173.10 | 100 |
| 12:46 PM | $173.06 | Up $0.14 | $173.06 | $173.00 | 700 |
| 12:45 PM | $172.92 | Up $0.05 | $173.02 | $172.92 | 1,500 |
| 12:44 PM | $172.87 | Up $0.14 | $172.87 | $172.87 | 100 |
| 12:43 PM | $172.73 | Down $ -0.05 | $172.73 | $172.73 | 100 |
| 12:42 PM | $172.78 | Up $0.03 | $172.87 | $172.78 | 1,400 |
| 12:41 PM | $172.75 | Down $ -0.30 | $172.96 | $172.75 | 300 |
| 12:40 PM | $173.05 | Up $0.06 | $173.05 | $172.87 | 300 |
| 12:39 PM | $173.00 | Down $ -0.06 | $173.04 | $173.00 | 800 |
| 12:38 PM | $173.05 | Up $0.06 | $173.05 | $173.05 | 100 |
| 12:37 PM | $172.99 | Down $ -0.03 | $173.10 | $172.97 | 1,300 |
| 12:36 PM | $173.02 | Up $0.06 | $173.02 | $173.02 | 100 |
| 12:35 PM | $172.96 | Down $ -0.10 | $173.03 | $172.96 | 1,100 |
| 12:34 PM | $173.07 | Down $ -0.12 | $173.07 | $173.07 | 100 |
| 12:33 PM | $173.18 | Up $0.14 | $173.18 | $173.18 | 100 |
| 12:32 PM | $173.05 | Down $ -0.15 | $173.05 | $173.05 | 100 |
| 12:31 PM | $173.19 | Down $ -0.10 | $173.30 | $173.19 | 1,400 |
| 12:30 PM | $173.29 | Up $0.17 | $173.29 | $173.11 | 500 |
| 12:29 PM | $173.12 | Down $ -0.18 | $173.12 | $173.12 | 100 |
| 12:28 PM | $173.30 | Up $0.02 | $173.30 | $173.23 | 1,000 |
| 12:26 PM | $173.28 | Up $0.03 | $173.31 | $173.18 | 1,400 |
| 12:26 PM | $173.28 | Up $0.00 | $173.31 | $173.18 | 0 |
| 12:25 PM | $173.25 | Up $0.01 | $173.34 | $173.25 | 800 |
| 12:24 PM | $173.24 | Up $0.06 | $173.24 | $173.21 | 900 |
| 12:23 PM | $173.18 | Up $0.06 | $173.18 | $173.16 | 800 |
| 12:22 PM | $173.12 | Down $ -0.08 | $173.19 | $173.12 | 900 |
| 12:21 PM | $173.20 | Up $0.17 | $173.20 | $173.20 | 100 |
| 12:20 PM | $173.03 | Up $0.19 | $173.03 | $172.92 | 1,800 |
| 12:18 PM | $172.84 | Down $ -0.05 | $172.84 | $172.84 | 100 |
| 12:18 PM | $172.84 | Up $0.00 | $172.84 | $172.84 | 0 |
| 12:16 PM | $172.89 | Down $ -0.30 | $173.09 | $172.89 | 500 |
| 12:16 PM | $172.89 | Up $0.00 | $173.09 | $172.89 | 0 |
| 12:15 PM | $173.19 | Up $0.07 | $173.25 | $173.17 | 900 |
| 12:14 PM | $173.12 | Up $0.04 | $173.12 | $173.12 | 100 |
| 12:13 PM | $173.08 | Down $ -0.06 | $173.26 | $172.98 | 1,900 |
| 12:12 PM | $173.14 | Up $0.00 | $173.14 | $173.14 | 100 |
| 12:11 PM | $173.14 | Up $0.00 | $173.14 | $173.14 | 100 |
| 12:10 PM | $173.14 | Down $ -0.03 | $173.14 | $173.14 | 100 |
| 12:09 PM | $173.17 | Down $ -0.04 | $173.17 | $173.17 | 300 |
| 12:08 PM | $173.21 | Down $ -0.14 | $173.26 | $173.21 | 600 |
| 12:06 PM | $173.35 | Up $0.09 | $173.35 | $173.32 | 1,200 |
| 12:06 PM | $173.35 | Up $0.00 | $173.35 | $173.32 | 0 |
| 12:05 PM | $173.26 | Down $ -0.24 | $173.31 | $173.26 | 200 |
| 12:04 PM | $173.49 | Up $0.11 | $173.49 | $173.36 | 1,100 |
| 12:03 PM | $173.38 | Down $ -0.04 | $173.38 | $173.38 | 100 |
| 12:02 PM | $173.42 | Up $0.15 | $173.54 | $173.31 | 1,800 |
| 12:00 PM | $173.27 | Down $ -0.10 | $173.42 | $173.27 | 900 |
| 12:00 PM | $173.27 | Up $0.00 | $173.42 | $173.27 | 0 |
| 11:59 AM | $173.37 | Up $0.01 | $173.37 | $173.37 | 200 |
| 11:58 AM | $173.36 | Up $0.13 | $173.36 | $173.25 | 1,100 |
| 11:57 AM | $173.23 | Up $0.04 | $173.23 | $173.22 | 400 |
| 11:56 AM | $173.19 | Down $ -0.13 | $173.35 | $173.19 | 1,100 |
| 11:53 AM | $173.32 | Down $ -0.47 | $173.63 | $173.32 | 1,200 |
| 11:53 AM | $173.32 | Up $0.00 | $173.63 | $173.32 | 0 |
| 11:53 AM | $173.32 | Up $0.00 | $173.63 | $173.32 | 0 |
| 11:51 AM | $173.79 | Down $ -0.09 | $173.80 | $173.79 | 700 |
| 11:51 AM | $173.79 | Up $0.00 | $173.80 | $173.79 | 0 |
| 11:50 AM | $173.88 | Up $0.09 | $173.88 | $173.82 | 700 |
| 11:49 AM | $173.79 | Up $0.09 | $173.79 | $173.75 | 1,300 |
| 11:48 AM | $173.70 | Up $0.03 | $173.70 | $173.70 | 100 |
| 11:46 AM | $173.67 | Up $0.00 | $173.67 | $173.67 | 300 |
| 11:46 AM | $173.67 | Up $0.00 | $173.67 | $173.67 | 0 |
| 11:45 AM | $173.67 | Down $ -0.02 | $173.75 | $173.65 | 1,000 |
| 11:44 AM | $173.69 | Down $ -0.10 | $173.69 | $173.69 | 300 |
| 11:43 AM | $173.79 | Up $0.19 | $173.79 | $173.66 | 400 |
| 11:42 AM | $173.60 | Down $ -0.05 | $173.71 | $173.60 | 1,100 |
| 11:39 AM | $173.65 | Up $0.00 | $173.65 | $173.65 | 500 |
| 11:39 AM | $173.65 | Up $0.00 | $173.65 | $173.65 | 0 |
| 11:39 AM | $173.65 | Up $0.00 | $173.65 | $173.65 | 0 |
| 11:38 AM | $173.65 | Up $0.14 | $173.65 | $173.65 | 100 |
| 11:37 AM | $173.51 | Down $ -0.09 | $173.60 | $173.51 | 400 |
| 11:36 AM | $173.60 | Up $0.10 | $173.60 | $173.50 | 500 |
| 11:35 AM | $173.50 | Up $0.05 | $173.50 | $173.49 | 700 |
| 11:34 AM | $173.45 | Down $ -0.08 | $173.52 | $173.45 | 400 |
| 11:33 AM | $173.53 | Up $0.03 | $173.57 | $173.53 | 700 |
| 11:32 AM | $173.50 | Down $ -0.07 | $173.50 | $173.50 | 100 |
| 11:31 AM | $173.57 | Up $0.07 | $173.58 | $173.57 | 600 |
| 11:30 AM | $173.50 | Up $0.05 | $173.52 | $173.50 | 900 |
| 11:29 AM | $173.45 | Up $0.02 | $173.45 | $173.39 | 200 |
| 11:28 AM | $173.43 | Up $0.00 | $173.53 | $173.43 | 900 |
| 11:27 AM | $173.43 | Up $0.13 | $173.43 | $173.41 | 400 |
| 11:26 AM | $173.30 | Down $ -0.06 | $173.39 | $173.26 | 1,000 |
| 11:25 AM | $173.36 | Up $0.21 | $173.36 | $173.21 | 500 |
| 11:24 AM | $173.15 | Down $ -0.23 | $173.24 | $173.15 | 900 |
| 11:23 AM | $173.38 | Up $0.03 | $173.40 | $173.38 | 800 |
| 11:22 AM | $173.35 | Up $0.09 | $173.35 | $173.28 | 1,000 |
| 11:20 AM | $173.26 | Up $0.31 | $173.26 | $173.26 | 600 |
| 11:20 AM | $173.26 | Up $0.00 | $173.26 | $173.26 | 0 |
| 11:18 AM | $172.95 | Up $0.07 | $173.04 | $172.95 | 900 |
| 11:18 AM | $172.95 | Up $0.00 | $173.04 | $172.95 | 0 |
| 11:16 AM | $172.88 | Down $ -0.09 | $173.00 | $172.88 | 800 |
| 11:16 AM | $172.88 | Up $0.00 | $173.00 | $172.88 | 0 |
| 11:15 AM | $172.97 | Down $ -0.09 | $172.97 | $172.97 | 100 |
| 11:14 AM | $173.06 | Up $0.04 | $173.06 | $173.06 | 400 |
| 11:13 AM | $173.02 | Up $0.09 | $173.02 | $173.02 | 500 |
| 11:12 AM | $172.93 | Up $0.08 | $172.94 | $172.93 | 600 |
| 11:10 AM | $172.85 | Up $0.12 | $172.85 | $172.78 | 500 |
| 11:10 AM | $172.85 | Up $0.00 | $172.85 | $172.78 | 0 |
| 11:09 AM | $172.73 | Up $0.05 | $172.73 | $172.73 | 700 |
| 11:08 AM | $172.68 | Down $ -0.05 | $172.68 | $172.68 | 100 |
| 11:07 AM | $172.73 | Up $0.02 | $172.78 | $172.73 | 900 |
| 11:05 AM | $172.71 | Up $0.13 | $172.71 | $172.71 | 700 |
| 11:05 AM | $172.71 | Up $0.00 | $172.71 | $172.71 | 0 |
| 11:04 AM | $172.58 | Down $ -0.05 | $172.58 | $172.58 | 100 |
| 11:01 AM | $172.63 | Up $0.13 | $172.63 | $172.38 | 400 |
| 11:01 AM | $172.63 | Up $0.00 | $172.63 | $172.38 | 0 |
| 11:01 AM | $172.63 | Up $0.00 | $172.63 | $172.38 | 0 |
| 11:00 AM | $172.50 | Down $ -0.12 | $172.50 | $172.50 | 100 |
| 10:59 AM | $172.62 | Up $0.15 | $172.62 | $172.62 | 100 |
| 10:58 AM | $172.47 | Down $ -0.19 | $172.47 | $172.46 | 400 |
| 10:57 AM | $172.66 | Up $0.01 | $172.91 | $172.66 | 600 |
| 10:56 AM | $172.65 | Up $0.12 | $172.65 | $172.65 | 100 |
| 10:49 AM | $172.53 | Down $ -0.23 | $172.58 | $172.53 | 500 |
| 10:49 AM | $172.53 | Up $0.00 | $172.58 | $172.53 | 0 |
| 10:49 AM | $172.53 | Up $0.00 | $172.58 | $172.53 | 0 |
| 10:49 AM | $172.53 | Up $0.00 | $172.58 | $172.53 | 0 |
| 10:49 AM | $172.53 | Up $0.00 | $172.58 | $172.53 | 0 |
| 10:49 AM | $172.53 | Up $0.00 | $172.58 | $172.53 | 0 |
| 10:49 AM | $172.53 | Up $0.00 | $172.58 | $172.53 | 0 |
| 10:48 AM | $172.76 | Up $0.14 | $172.82 | $172.76 | 200 |
| 10:46 AM | $172.62 | Up $0.14 | $172.62 | $172.58 | 500 |
| 10:46 AM | $172.62 | Up $0.00 | $172.62 | $172.58 | 0 |
| 10:44 AM | $172.48 | Up $0.30 | $172.48 | $172.47 | 300 |
| 10:44 AM | $172.48 | Up $0.00 | $172.48 | $172.47 | 0 |
| 10:38 AM | $172.18 | Down $ -0.10 | $172.18 | $172.18 | 300 |
| 10:38 AM | $172.18 | Up $0.00 | $172.18 | $172.18 | 0 |
| 10:38 AM | $172.18 | Up $0.00 | $172.18 | $172.18 | 0 |
| 10:38 AM | $172.18 | Up $0.00 | $172.18 | $172.18 | 0 |
| 10:38 AM | $172.18 | Up $0.00 | $172.18 | $172.18 | 0 |
| 10:38 AM | $172.18 | Up $0.00 | $172.18 | $172.18 | 0 |
| 10:32 AM | $172.28 | Down $ -0.21 | $172.28 | $172.28 | 200 |
| 10:32 AM | $172.28 | Up $0.00 | $172.28 | $172.28 | 0 |
| 10:32 AM | $172.28 | Up $0.00 | $172.28 | $172.28 | 0 |
| 10:32 AM | $172.28 | Up $0.00 | $172.28 | $172.28 | 0 |
| 10:32 AM | $172.28 | Up $0.00 | $172.28 | $172.28 | 0 |
| 10:32 AM | $172.28 | Up $0.00 | $172.28 | $172.28 | 0 |
| 10:31 AM | $172.49 | Down $ -0.09 | $172.49 | $172.26 | 500 |
| 10:28 AM | $172.58 | Down $ -0.18 | $172.58 | $172.58 | 100 |
| 10:28 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:28 AM | $172.58 | Up $0.00 | $172.58 | $172.58 | 0 |
| 10:25 AM | $172.76 | Down $ -0.51 | $172.76 | $172.75 | 200 |
| 10:25 AM | $172.76 | Up $0.00 | $172.76 | $172.75 | 0 |
| 10:25 AM | $172.76 | Up $0.00 | $172.76 | $172.75 | 0 |
| 10:22 AM | $173.27 | Down $ -0.23 | $173.27 | $173.27 | 100 |
| 10:22 AM | $173.27 | Up $0.00 | $173.27 | $173.27 | 0 |
| 10:22 AM | $173.27 | Up $0.00 | $173.27 | $173.27 | 0 |
| 10:18 AM | $173.50 | Up $0.28 | $173.50 | $173.50 | 100 |
| 10:18 AM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 10:18 AM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 10:18 AM | $173.50 | Up $0.00 | $173.50 | $173.50 | 0 |
| 10:17 AM | $173.22 | Down $ -0.25 | $173.34 | $173.22 | 200 |
| 10:16 AM | $173.47 | Down $ -0.10 | $173.47 | $173.47 | 100 |
| 10:15 AM | $173.57 | Up $0.03 | $173.57 | $173.57 | 100 |
| 10:14 AM | $173.54 | Down $ -0.11 | $173.55 | $173.54 | 200 |
| 10:12 AM | $173.65 | Down $ -0.31 | $173.65 | $173.65 | 100 |
| 10:12 AM | $173.65 | Up $0.00 | $173.65 | $173.65 | 0 |
| 10:11 AM | $173.96 | Up $0.30 | $173.96 | $173.67 | 1,200 |
| 10:10 AM | $173.66 | Down $ -0.02 | $173.66 | $173.66 | 100 |
| 10:09 AM | $173.68 | Up $0.17 | $173.68 | $173.68 | 100 |
| 10:08 AM | $173.51 | Down $ -0.15 | $173.51 | $173.51 | 200 |
| 10:07 AM | $173.66 | Up $0.10 | $173.79 | $173.66 | 1,100 |
| 10:06 AM | $173.56 | Down $ -0.18 | $173.56 | $173.56 | 100 |
| 10:05 AM | $173.74 | Up $0.06 | $173.74 | $173.74 | 100 |
| 10:04 AM | $173.68 | Down $ -0.25 | $173.73 | $173.68 | 600 |
| 10:02 AM | $173.93 | Up $0.18 | $173.93 | $173.83 | 800 |
| 10:02 AM | $173.93 | Up $0.00 | $173.93 | $173.83 | 0 |
| 10:00 AM | $173.75 | Up $0.03 | $173.76 | $173.60 | 500 |
| 10:00 AM | $173.75 | Up $0.00 | $173.76 | $173.60 | 0 |
| 09:57 AM | $173.72 | Up $0.41 | $173.72 | $173.72 | 100 |
| 09:57 AM | $173.72 | Up $0.00 | $173.72 | $173.72 | 0 |
| 09:57 AM | $173.72 | Up $0.00 | $173.72 | $173.72 | 0 |
| 09:55 AM | $173.31 | Up $0.18 | $173.31 | $173.31 | 100 |
| 09:55 AM | $173.31 | Up $0.00 | $173.31 | $173.31 | 0 |
| 09:54 AM | $173.13 | Up $0.29 | $173.13 | $173.05 | 400 |
| 09:52 AM | $172.84 | Down $ -0.50 | $172.84 | $172.84 | 100 |
| 09:52 AM | $172.84 | Up $0.00 | $172.84 | $172.84 | 0 |
| 09:51 AM | $173.34 | Down $ -0.16 | $173.44 | $173.33 | 300 |
| 09:49 AM | $173.50 | Down $ -0.12 | $173.50 | $173.40 | 400 |
| 09:49 AM | $173.50 | Up $0.00 | $173.50 | $173.40 | 0 |
| 09:48 AM | $173.62 | Down $ -0.23 | $173.64 | $173.62 | 200 |
| 09:47 AM | $173.85 | Up $0.21 | $174.00 | $173.85 | 200 |
| 09:45 AM | $173.64 | Down $ -0.01 | $173.65 | $173.45 | 900 |
| 09:45 AM | $173.64 | Up $0.00 | $173.65 | $173.45 | 0 |
| 09:44 AM | $173.65 | Up $0.63 | $173.65 | $173.33 | 400 |
| 09:41 AM | $173.02 | Up $0.18 | $173.02 | $173.02 | 100 |
| 09:41 AM | $173.02 | Up $0.00 | $173.02 | $173.02 | 0 |
| 09:41 AM | $173.02 | Up $0.00 | $173.02 | $173.02 | 0 |
| 09:40 AM | $172.84 | Down $ -0.39 | $172.89 | $172.84 | 200 |
| 09:37 AM | $173.23 | Up $0.04 | $173.23 | $173.23 | 100 |
| 09:37 AM | $173.23 | Up $0.00 | $173.23 | $173.23 | 0 |
| 09:37 AM | $173.23 | Up $0.00 | $173.23 | $173.23 | 0 |
| 09:36 AM | $173.19 | Up $0.18 | $173.19 | $173.12 | 400 |
| 09:34 AM | $173.01 | Down $ -0.58 | $173.18 | $172.99 | 400 |
| 09:34 AM | $173.01 | Up $0.00 | $173.18 | $172.99 | 0 |
| 09:33 AM | $173.59 | Up $0.13 | $173.63 | $173.59 | 700 |
| 09:31 AM | $173.46 | Down $ -0.13 | $173.67 | $173.46 | 500 |
| 09:31 AM | $173.46 | Up $0.00 | $173.67 | $173.46 | 0 |
| 09:30 AM | $173.59 | Up $1.81 | $173.96 | $173.21 | 3,100 |
| Previous close | $171.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $172.46 | $173.37 | $173.54 | $172.29 | 233,500 |
| 25-07-2024 | $171.78 | $171.83 | $173.09 | $171.43 | 83,900 |
| 24-07-2024 | $173.60 | $175.88 | $176.08 | $173.37 | 176,100 |
| 23-07-2024 | $171.90 | $171.75 | $172.48 | $171.30 | 81,700 |
| 22-07-2024 | $170.93 | $170.91 | $171.60 | $170.39 | 111,000 |
| 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 | $158.86 | $160.30 | $158.34 | 304,600 |
| 17-06-2024 | $159.30 | $157.65 | $159.61 | $157.65 | 443,400 |
| 14-06-2024 | $159.49 | $158.02 | $159.61 | $158.02 | 227,200 |
Graphs are not available, please refer to the detailed table