Quotes and Market Data
Find a quote
FRANCO-NEVADA CORPORATION
262.37 Down -0.15 (-0.06 %)
Delayed : 2025/09/03 17:40:00
- Previous close $262.52
- Opening $263.55
- Price Ask $260.00
- Price Bid $260.00
- Size Bid 1
- Size Ask 1
- Today High $265.17
- Today Low $260.82
- 52 Weeks High $265.17
- 52 Weeks Low $157.70
- Volume 355,617
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $262.37 | Up $0.04 | $262.37 | $262.37 | 75,200 |
| 03:59 PM | $262.33 | Up $0.16 | $262.55 | $262.10 | 12,600 |
| 03:58 PM | $262.17 | Down $ -0.06 | $262.38 | $262.17 | 9,000 |
| 03:57 PM | $262.23 | Down $ -0.02 | $262.36 | $262.18 | 12,500 |
| 03:56 PM | $262.25 | Down $ -0.31 | $262.53 | $262.25 | 5,800 |
| 03:55 PM | $262.56 | Down $ -0.40 | $263.28 | $262.56 | 6,400 |
| 03:54 PM | $262.96 | Down $ -0.28 | $263.21 | $262.85 | 3,400 |
| 03:53 PM | $263.24 | Up $0.06 | $263.24 | $263.06 | 1,300 |
| 03:52 PM | $263.18 | Up $0.18 | $263.18 | $263.06 | 1,100 |
| 03:51 PM | $263.00 | Up $0.11 | $263.00 | $262.88 | 500 |
| 03:50 PM | $262.89 | Up $0.38 | $262.89 | $262.49 | 1,800 |
| 03:49 PM | $262.51 | Up $0.08 | $262.58 | $262.49 | 2,100 |
| 03:48 PM | $262.42 | Down $ -0.08 | $262.58 | $262.42 | 1,800 |
| 03:47 PM | $262.50 | Up $0.22 | $262.50 | $262.30 | 1,700 |
| 03:46 PM | $262.28 | Down $ -0.10 | $262.31 | $262.28 | 700 |
| 03:45 PM | $262.38 | Down $ -0.07 | $262.42 | $262.34 | 2,200 |
| 03:44 PM | $262.45 | Up $0.00 | $262.45 | $262.45 | 100 |
| 03:42 PM | $262.45 | Up $0.05 | $262.45 | $262.45 | 100 |
| 03:42 PM | $262.45 | Up $0.00 | $262.45 | $262.45 | 0 |
| 03:41 PM | $262.40 | Up $0.03 | $262.40 | $262.26 | 900 |
| 03:40 PM | $262.37 | Up $0.08 | $262.38 | $262.30 | 600 |
| 03:39 PM | $262.29 | Up $0.06 | $262.29 | $262.19 | 500 |
| 03:38 PM | $262.23 | Up $0.06 | $262.23 | $262.23 | 100 |
| 03:37 PM | $262.17 | Down $ -0.01 | $262.22 | $262.12 | 4,900 |
| 03:36 PM | $262.18 | Up $0.00 | $262.18 | $262.11 | 500 |
| 03:35 PM | $262.18 | Up $0.09 | $262.18 | $262.18 | 100 |
| 03:34 PM | $262.09 | Down $ -0.05 | $262.09 | $262.09 | 100 |
| 03:33 PM | $262.14 | Up $0.11 | $262.14 | $262.12 | 200 |
| 03:32 PM | $262.03 | Up $0.07 | $262.03 | $261.96 | 400 |
| 03:31 PM | $261.96 | Down $ -0.02 | $262.02 | $261.91 | 3,100 |
| 03:30 PM | $261.98 | Down $ -0.14 | $262.18 | $261.96 | 1,100 |
| 03:29 PM | $262.12 | Up $0.15 | $262.12 | $262.11 | 200 |
| 03:28 PM | $261.97 | Down $ -0.07 | $262.12 | $261.96 | 600 |
| 03:27 PM | $262.04 | Down $ -0.02 | $262.20 | $262.04 | 600 |
| 03:26 PM | $262.06 | Down $ -0.18 | $262.06 | $261.96 | 500 |
| 03:25 PM | $262.24 | Up $0.39 | $262.24 | $261.81 | 1,300 |
| 03:24 PM | $261.85 | Down $ -0.02 | $261.89 | $261.85 | 400 |
| 03:23 PM | $261.87 | Up $0.01 | $261.87 | $261.87 | 200 |
| 03:22 PM | $261.86 | Up $0.06 | $261.86 | $261.67 | 1,400 |
| 03:21 PM | $261.80 | Down $ -0.03 | $261.80 | $261.72 | 1,800 |
| 03:20 PM | $261.83 | Up $0.11 | $261.92 | $261.72 | 1,200 |
| 03:18 PM | $261.72 | Up $0.01 | $261.75 | $261.58 | 2,400 |
| 03:18 PM | $261.72 | Up $0.00 | $261.75 | $261.58 | 0 |
| 03:17 PM | $261.71 | Down $ -0.07 | $261.80 | $261.62 | 700 |
| 03:16 PM | $261.78 | Down $ -0.05 | $261.83 | $261.74 | 2,500 |
| 03:15 PM | $261.83 | Down $ -0.13 | $261.98 | $261.74 | 2,600 |
| 03:14 PM | $261.96 | Down $ -0.30 | $262.08 | $261.96 | 1,000 |
| 03:13 PM | $262.26 | Down $ -0.01 | $262.26 | $262.06 | 500 |
| 03:12 PM | $262.27 | Up $0.17 | $262.27 | $262.10 | 400 |
| 03:11 PM | $262.10 | Up $0.17 | $262.10 | $261.80 | 4,400 |
| 03:09 PM | $261.93 | Up $0.19 | $261.93 | $261.86 | 900 |
| 03:09 PM | $261.93 | Up $0.00 | $261.93 | $261.86 | 0 |
| 03:08 PM | $261.74 | Down $ -0.35 | $261.98 | $261.74 | 1,500 |
| 03:07 PM | $262.09 | Up $0.06 | $262.09 | $261.88 | 2,100 |
| 03:04 PM | $262.03 | Up $0.11 | $262.03 | $261.92 | 700 |
| 03:04 PM | $262.03 | Up $0.00 | $262.03 | $261.92 | 0 |
| 03:04 PM | $262.03 | Up $0.00 | $262.03 | $261.92 | 0 |
| 03:03 PM | $261.92 | Up $0.19 | $261.92 | $261.86 | 300 |
| 03:02 PM | $261.73 | Down $ -0.06 | $261.73 | $261.73 | 100 |
| 03:01 PM | $261.79 | Up $0.28 | $261.79 | $261.53 | 500 |
| 03:00 PM | $261.51 | Down $ -0.43 | $261.68 | $261.32 | 1,300 |
| 02:58 PM | $261.94 | Down $ -0.21 | $262.06 | $261.94 | 400 |
| 02:58 PM | $261.94 | Up $0.00 | $262.06 | $261.94 | 0 |
| 02:57 PM | $262.15 | Down $ -0.17 | $262.28 | $262.15 | 1,700 |
| 02:56 PM | $262.32 | Up $0.01 | $262.32 | $262.32 | 100 |
| 02:54 PM | $262.31 | Up $0.10 | $262.31 | $262.29 | 200 |
| 02:54 PM | $262.31 | Up $0.00 | $262.31 | $262.29 | 0 |
| 02:53 PM | $262.21 | Down $ -0.10 | $262.23 | $262.15 | 1,100 |
| 02:52 PM | $262.31 | Up $0.01 | $262.31 | $262.31 | 100 |
| 02:51 PM | $262.30 | Up $0.09 | $262.30 | $262.23 | 700 |
| 02:50 PM | $262.21 | Down $ -0.02 | $262.23 | $262.15 | 1,700 |
| 02:49 PM | $262.23 | Up $0.04 | $262.23 | $262.22 | 200 |
| 02:48 PM | $262.19 | Up $0.16 | $262.25 | $262.04 | 800 |
| 02:46 PM | $262.03 | Up $0.19 | $262.04 | $261.82 | 1,000 |
| 02:46 PM | $262.03 | Up $0.00 | $262.04 | $261.82 | 0 |
| 02:45 PM | $261.84 | Up $0.21 | $261.84 | $261.80 | 400 |
| 02:44 PM | $261.63 | Up $0.34 | $261.63 | $261.45 | 200 |
| 02:43 PM | $261.29 | Up $0.16 | $261.29 | $261.24 | 800 |
| 02:42 PM | $261.13 | Down $ -0.24 | $261.23 | $261.10 | 2,200 |
| 02:41 PM | $261.37 | Up $0.55 | $261.37 | $261.13 | 700 |
| 02:40 PM | $260.82 | Down $ -0.18 | $261.26 | $260.82 | 1,400 |
| 02:39 PM | $261.00 | Up $0.03 | $261.31 | $261.00 | 1,100 |
| 02:38 PM | $260.97 | Down $ -0.51 | $261.55 | $260.96 | 1,900 |
| 02:37 PM | $261.48 | Down $ -0.37 | $261.72 | $261.45 | 2,300 |
| 02:36 PM | $261.85 | Down $ -0.38 | $262.15 | $261.85 | 400 |
| 02:35 PM | $262.23 | Down $ -0.11 | $262.38 | $262.23 | 2,000 |
| 02:34 PM | $262.34 | Down $ -0.24 | $262.34 | $262.23 | 500 |
| 02:33 PM | $262.58 | Up $0.08 | $262.58 | $262.50 | 600 |
| 02:32 PM | $262.50 | Down $ -0.37 | $262.82 | $262.44 | 400 |
| 02:31 PM | $262.87 | Down $ -0.19 | $263.12 | $262.86 | 1,000 |
| 02:29 PM | $263.06 | Up $0.01 | $263.06 | $263.01 | 400 |
| 02:29 PM | $263.06 | Up $0.00 | $263.06 | $263.01 | 0 |
| 02:28 PM | $263.05 | Up $0.07 | $263.05 | $262.87 | 1,200 |
| 02:27 PM | $262.98 | Down $ -0.14 | $263.13 | $262.98 | 600 |
| 02:26 PM | $263.13 | Up $0.01 | $263.13 | $263.10 | 200 |
| 02:25 PM | $263.11 | Up $0.06 | $263.11 | $262.88 | 300 |
| 02:24 PM | $263.05 | Up $0.07 | $263.05 | $263.05 | 100 |
| 02:23 PM | $262.98 | Down $ -0.08 | $262.98 | $262.95 | 500 |
| 02:22 PM | $263.06 | Down $ -0.14 | $263.07 | $263.06 | 300 |
| 02:21 PM | $263.20 | Up $0.02 | $263.20 | $263.19 | 200 |
| 02:19 PM | $263.18 | Down $ -0.24 | $263.30 | $263.18 | 800 |
| 02:19 PM | $263.18 | Up $0.00 | $263.30 | $263.18 | 0 |
| 02:18 PM | $263.42 | Up $0.01 | $263.42 | $263.41 | 700 |
| 02:17 PM | $263.41 | Up $0.00 | $263.41 | $263.41 | 400 |
| 02:16 PM | $263.41 | Down $ -0.01 | $263.41 | $263.41 | 200 |
| 02:15 PM | $263.42 | Up $0.08 | $263.42 | $263.26 | 800 |
| 02:14 PM | $263.34 | Up $0.06 | $263.34 | $263.33 | 200 |
| 02:12 PM | $263.28 | Up $0.06 | $263.28 | $263.28 | 200 |
| 02:12 PM | $263.28 | Up $0.00 | $263.28 | $263.28 | 0 |
| 02:11 PM | $263.22 | Down $ -0.04 | $263.22 | $263.22 | 300 |
| 02:10 PM | $263.26 | Down $ -0.14 | $263.41 | $263.26 | 600 |
| 02:09 PM | $263.40 | Up $0.21 | $263.40 | $263.29 | 200 |
| 02:07 PM | $263.19 | Up $0.02 | $263.19 | $263.18 | 500 |
| 02:07 PM | $263.19 | Up $0.00 | $263.19 | $263.18 | 0 |
| 02:06 PM | $263.17 | Up $0.14 | $263.17 | $263.17 | 100 |
| 02:05 PM | $263.03 | Up $0.06 | $263.07 | $263.00 | 500 |
| 02:03 PM | $262.97 | Up $0.11 | $262.97 | $262.96 | 700 |
| 02:03 PM | $262.97 | Up $0.00 | $262.97 | $262.96 | 0 |
| 02:02 PM | $262.86 | Up $0.11 | $262.87 | $262.86 | 600 |
| 02:01 PM | $262.75 | Up $0.14 | $262.75 | $262.75 | 100 |
| 02:00 PM | $262.61 | Down $ -0.06 | $262.61 | $262.61 | 100 |
| 01:59 PM | $262.67 | Up $0.10 | $262.67 | $262.67 | 200 |
| 01:58 PM | $262.57 | Up $0.04 | $262.57 | $262.57 | 200 |
| 01:57 PM | $262.53 | Up $0.03 | $262.53 | $262.43 | 800 |
| 01:56 PM | $262.50 | Down $ -0.19 | $262.59 | $262.50 | 900 |
| 01:54 PM | $262.69 | Down $ -0.10 | $262.69 | $262.68 | 300 |
| 01:54 PM | $262.69 | Up $0.00 | $262.69 | $262.68 | 0 |
| 01:53 PM | $262.79 | Down $ -0.24 | $262.98 | $262.79 | 600 |
| 01:51 PM | $263.03 | Up $0.01 | $263.11 | $263.03 | 300 |
| 01:51 PM | $263.03 | Up $0.00 | $263.11 | $263.03 | 0 |
| 01:50 PM | $263.02 | Down $ -0.20 | $263.11 | $263.02 | 800 |
| 01:48 PM | $263.22 | Down $ -0.10 | $263.26 | $263.19 | 400 |
| 01:48 PM | $263.22 | Up $0.00 | $263.26 | $263.19 | 0 |
| 01:47 PM | $263.32 | Up $0.04 | $263.32 | $263.27 | 200 |
| 01:46 PM | $263.28 | Down $ -0.14 | $263.42 | $263.28 | 1,000 |
| 01:43 PM | $263.42 | Up $0.02 | $263.42 | $263.42 | 800 |
| 01:43 PM | $263.42 | Up $0.00 | $263.42 | $263.42 | 0 |
| 01:43 PM | $263.42 | Up $0.00 | $263.42 | $263.42 | 0 |
| 01:40 PM | $263.40 | Up $0.04 | $263.40 | $263.30 | 600 |
| 01:40 PM | $263.40 | Up $0.00 | $263.40 | $263.30 | 0 |
| 01:40 PM | $263.40 | Up $0.00 | $263.40 | $263.30 | 0 |
| 01:38 PM | $263.35 | Up $0.10 | $263.35 | $263.35 | 100 |
| 01:38 PM | $263.35 | Up $0.00 | $263.35 | $263.35 | 0 |
| 01:37 PM | $263.25 | Up $0.16 | $263.25 | $263.24 | 200 |
| 01:36 PM | $263.09 | Down $ -0.04 | $263.09 | $263.09 | 200 |
| 01:35 PM | $263.13 | Down $ -0.23 | $263.17 | $263.13 | 500 |
| 01:32 PM | $263.36 | Up $0.22 | $263.36 | $263.24 | 300 |
| 01:32 PM | $263.36 | Up $0.00 | $263.36 | $263.24 | 0 |
| 01:32 PM | $263.36 | Up $0.00 | $263.36 | $263.24 | 0 |
| 01:31 PM | $263.14 | Up $0.01 | $263.14 | $263.12 | 700 |
| 01:28 PM | $263.13 | Up $0.09 | $263.13 | $263.13 | 100 |
| 01:28 PM | $263.13 | Up $0.00 | $263.13 | $263.13 | 0 |
| 01:28 PM | $263.13 | Up $0.00 | $263.13 | $263.13 | 0 |
| 01:27 PM | $263.04 | Up $0.22 | $263.04 | $262.92 | 500 |
| 01:26 PM | $262.83 | Down $ -0.05 | $262.83 | $262.73 | 400 |
| 01:24 PM | $262.88 | Down $ -0.14 | $262.88 | $262.80 | 1,400 |
| 01:24 PM | $262.88 | Up $0.00 | $262.88 | $262.80 | 0 |
| 01:18 PM | $263.02 | Up $0.05 | $263.02 | $263.02 | 300 |
| 01:18 PM | $263.02 | Up $0.00 | $263.02 | $263.02 | 0 |
| 01:18 PM | $263.02 | Up $0.00 | $263.02 | $263.02 | 0 |
| 01:18 PM | $263.02 | Up $0.00 | $263.02 | $263.02 | 0 |
| 01:18 PM | $263.02 | Up $0.00 | $263.02 | $263.02 | 0 |
| 01:18 PM | $263.02 | Up $0.00 | $263.02 | $263.02 | 0 |
| 01:14 PM | $262.97 | Down $ -0.13 | $262.99 | $262.97 | 500 |
| 01:14 PM | $262.97 | Up $0.00 | $262.99 | $262.97 | 0 |
| 01:14 PM | $262.97 | Up $0.00 | $262.99 | $262.97 | 0 |
| 01:14 PM | $262.97 | Up $0.00 | $262.99 | $262.97 | 0 |
| 01:13 PM | $263.10 | Up $0.10 | $263.10 | $263.10 | 700 |
| 01:12 PM | $263.00 | Up $0.05 | $263.00 | $263.00 | 200 |
| 01:11 PM | $262.95 | Up $0.01 | $262.95 | $262.94 | 800 |
| 01:10 PM | $262.94 | Down $ -0.12 | $262.99 | $262.74 | 1,300 |
| 01:08 PM | $263.06 | Up $0.07 | $263.06 | $263.06 | 100 |
| 01:08 PM | $263.06 | Up $0.00 | $263.06 | $263.06 | 0 |
| 01:06 PM | $262.99 | Down $ -0.10 | $263.00 | $262.99 | 200 |
| 01:06 PM | $262.99 | Up $0.00 | $263.00 | $262.99 | 0 |
| 01:03 PM | $263.09 | Up $0.19 | $263.09 | $263.09 | 100 |
| 01:03 PM | $263.09 | Up $0.00 | $263.09 | $263.09 | 0 |
| 01:03 PM | $263.09 | Up $0.00 | $263.09 | $263.09 | 0 |
| 01:02 PM | $262.90 | Up $0.14 | $262.90 | $262.88 | 200 |
| 01:01 PM | $262.76 | Down $ -0.14 | $262.86 | $262.76 | 600 |
| 01:00 PM | $262.90 | Up $0.21 | $262.90 | $262.90 | 100 |
| 12:59 PM | $262.69 | Down $ -0.07 | $262.69 | $262.55 | 600 |
| 12:56 PM | $262.76 | Up $0.06 | $262.76 | $262.76 | 300 |
| 12:56 PM | $262.76 | Up $0.00 | $262.76 | $262.76 | 0 |
| 12:56 PM | $262.76 | Up $0.00 | $262.76 | $262.76 | 0 |
| 12:53 PM | $262.70 | Up $0.38 | $262.70 | $262.37 | 400 |
| 12:53 PM | $262.70 | Up $0.00 | $262.70 | $262.37 | 0 |
| 12:53 PM | $262.70 | Up $0.00 | $262.70 | $262.37 | 0 |
| 12:50 PM | $262.32 | Up $0.28 | $262.32 | $262.15 | 1,000 |
| 12:50 PM | $262.32 | Up $0.00 | $262.32 | $262.15 | 0 |
| 12:50 PM | $262.32 | Up $0.00 | $262.32 | $262.15 | 0 |
| 12:46 PM | $262.04 | Down $ -0.01 | $262.04 | $262.04 | 500 |
| 12:46 PM | $262.04 | Up $0.00 | $262.04 | $262.04 | 0 |
| 12:46 PM | $262.04 | Up $0.00 | $262.04 | $262.04 | 0 |
| 12:46 PM | $262.04 | Up $0.00 | $262.04 | $262.04 | 0 |
| 12:45 PM | $262.05 | Down $ -0.23 | $262.05 | $262.05 | 1,100 |
| 12:44 PM | $262.28 | Up $0.13 | $262.30 | $262.28 | 400 |
| 12:43 PM | $262.15 | Down $0.00 | $262.15 | $262.15 | 100 |
| 12:42 PM | $262.15 | Down $ -0.13 | $262.30 | $262.15 | 1,000 |
| 12:41 PM | $262.28 | Up $0.16 | $262.28 | $262.26 | 200 |
| 12:39 PM | $262.12 | Down $ -0.02 | $262.18 | $262.01 | 4,000 |
| 12:39 PM | $262.12 | Up $0.00 | $262.18 | $262.01 | 0 |
| 12:38 PM | $262.14 | Down $ -0.12 | $262.14 | $262.14 | 100 |
| 12:37 PM | $262.26 | Down $ -0.22 | $262.27 | $262.26 | 400 |
| 12:36 PM | $262.48 | Down $ -0.12 | $262.58 | $262.48 | 300 |
| 12:33 PM | $262.60 | Down $ -0.01 | $262.60 | $262.60 | 100 |
| 12:33 PM | $262.60 | Up $0.00 | $262.60 | $262.60 | 0 |
| 12:33 PM | $262.60 | Up $0.00 | $262.60 | $262.60 | 0 |
| 12:32 PM | $262.61 | Down $ -0.22 | $262.81 | $262.61 | 1,300 |
| 12:31 PM | $262.83 | Up $0.04 | $263.06 | $262.83 | 1,500 |
| 12:30 PM | $262.79 | Down $ -0.11 | $262.79 | $262.79 | 100 |
| 12:29 PM | $262.90 | Down $ -0.18 | $263.01 | $262.90 | 600 |
| 12:28 PM | $263.08 | Up $0.06 | $263.08 | $263.08 | 100 |
| 12:27 PM | $263.02 | Up $0.01 | $263.02 | $263.01 | 200 |
| 12:24 PM | $263.01 | Up $0.11 | $263.01 | $263.01 | 200 |
| 12:24 PM | $263.01 | Up $0.00 | $263.01 | $263.01 | 0 |
| 12:24 PM | $263.01 | Up $0.00 | $263.01 | $263.01 | 0 |
| 12:23 PM | $262.90 | Up $0.13 | $262.90 | $262.86 | 400 |
| 12:21 PM | $262.77 | Down $ -0.05 | $262.95 | $262.77 | 600 |
| 12:21 PM | $262.77 | Up $0.00 | $262.95 | $262.77 | 0 |
| 12:20 PM | $262.82 | Down $ -0.37 | $263.03 | $262.82 | 600 |
| 12:15 PM | $263.19 | Down $ -0.04 | $263.19 | $263.19 | 300 |
| 12:15 PM | $263.19 | Up $0.00 | $263.19 | $263.19 | 0 |
| 12:15 PM | $263.19 | Up $0.00 | $263.19 | $263.19 | 0 |
| 12:15 PM | $263.19 | Up $0.00 | $263.19 | $263.19 | 0 |
| 12:15 PM | $263.19 | Up $0.00 | $263.19 | $263.19 | 0 |
| 12:14 PM | $263.23 | Up $0.10 | $263.23 | $263.19 | 300 |
| 12:12 PM | $263.13 | Up $0.04 | $263.22 | $263.13 | 800 |
| 12:12 PM | $263.13 | Up $0.00 | $263.22 | $263.13 | 0 |
| 12:11 PM | $263.09 | Down $ -0.20 | $263.09 | $263.09 | 200 |
| 12:09 PM | $263.29 | Down $ -0.09 | $263.29 | $263.29 | 200 |
| 12:09 PM | $263.29 | Up $0.00 | $263.29 | $263.29 | 0 |
| 12:06 PM | $263.38 | Down $ -0.13 | $263.39 | $263.38 | 300 |
| 12:06 PM | $263.38 | Up $0.00 | $263.39 | $263.38 | 0 |
| 12:06 PM | $263.38 | Up $0.00 | $263.39 | $263.38 | 0 |
| 12:05 PM | $263.51 | Up $0.07 | $263.51 | $263.51 | 100 |
| 12:04 PM | $263.44 | Up $0.25 | $263.44 | $263.25 | 800 |
| 12:03 PM | $263.19 | Down $ -0.20 | $263.20 | $263.11 | 500 |
| 12:01 PM | $263.39 | Down $ -0.20 | $263.59 | $263.39 | 300 |
| 12:01 PM | $263.39 | Up $0.00 | $263.59 | $263.39 | 0 |
| 12:00 PM | $263.59 | Down $ -0.09 | $263.67 | $263.59 | 600 |
| 11:57 AM | $263.68 | Down $ -0.10 | $263.68 | $263.68 | 200 |
| 11:57 AM | $263.68 | Up $0.00 | $263.68 | $263.68 | 0 |
| 11:57 AM | $263.68 | Up $0.00 | $263.68 | $263.68 | 0 |
| 11:56 AM | $263.78 | Down $ -0.13 | $263.79 | $263.78 | 500 |
| 11:55 AM | $263.91 | Up $0.04 | $263.91 | $263.81 | 300 |
| 11:54 AM | $263.87 | Down $ -0.12 | $263.95 | $263.79 | 900 |
| 11:51 AM | $263.99 | Down $ -0.14 | $264.17 | $263.99 | 600 |
| 11:51 AM | $263.99 | Up $0.00 | $264.17 | $263.99 | 0 |
| 11:51 AM | $263.99 | Up $0.00 | $264.17 | $263.99 | 0 |
| 11:49 AM | $264.13 | Up $0.31 | $264.14 | $263.84 | 1,700 |
| 11:49 AM | $264.13 | Up $0.00 | $264.14 | $263.84 | 0 |
| 11:48 AM | $263.82 | Up $0.01 | $263.82 | $263.73 | 300 |
| 11:47 AM | $263.81 | Down $ -0.19 | $263.81 | $263.81 | 500 |
| 11:46 AM | $264.00 | Down $ -0.24 | $264.20 | $264.00 | 600 |
| 11:45 AM | $264.24 | Down $ -0.22 | $264.41 | $264.24 | 800 |
| 11:44 AM | $264.47 | Down $ -0.08 | $264.50 | $264.43 | 300 |
| 11:43 AM | $264.54 | Down $ -0.18 | $264.68 | $264.53 | 1,800 |
| 11:42 AM | $264.72 | Up $0.15 | $264.72 | $264.72 | 200 |
| 11:40 AM | $264.57 | Up $0.07 | $264.71 | $264.57 | 1,100 |
| 11:40 AM | $264.57 | Up $0.00 | $264.71 | $264.57 | 0 |
| 11:39 AM | $264.50 | Up $0.30 | $264.55 | $264.48 | 1,200 |
| 11:38 AM | $264.20 | Down $ -0.20 | $264.28 | $264.20 | 300 |
| 11:37 AM | $264.40 | Down $ -0.06 | $264.47 | $264.40 | 400 |
| 11:36 AM | $264.46 | Up $0.05 | $264.46 | $264.44 | 700 |
| 11:35 AM | $264.41 | Up $0.02 | $264.41 | $264.41 | 100 |
| 11:34 AM | $264.39 | Down $ -0.07 | $264.39 | $264.39 | 100 |
| 11:33 AM | $264.46 | Down $ -0.05 | $264.46 | $264.37 | 400 |
| 11:32 AM | $264.51 | Up $0.25 | $264.51 | $264.42 | 200 |
| 11:30 AM | $264.26 | Up $0.09 | $264.39 | $264.16 | 1,300 |
| 11:30 AM | $264.26 | Up $0.00 | $264.39 | $264.16 | 0 |
| 11:29 AM | $264.17 | Up $0.03 | $264.17 | $264.04 | 800 |
| 11:27 AM | $264.14 | Down $ -0.08 | $264.14 | $264.14 | 200 |
| 11:27 AM | $264.14 | Up $0.00 | $264.14 | $264.14 | 0 |
| 11:26 AM | $264.22 | Down $ -0.27 | $264.30 | $264.22 | 400 |
| 11:25 AM | $264.49 | Up $0.28 | $264.49 | $264.33 | 300 |
| 11:24 AM | $264.21 | Up $0.01 | $264.23 | $264.21 | 200 |
| 11:23 AM | $264.20 | Up $0.01 | $264.20 | $263.98 | 400 |
| 11:22 AM | $264.19 | Up $0.10 | $264.19 | $264.19 | 100 |
| 11:21 AM | $264.09 | Up $0.03 | $264.20 | $263.97 | 700 |
| 11:20 AM | $264.06 | Up $0.02 | $264.22 | $264.05 | 600 |
| 11:18 AM | $264.04 | Up $0.33 | $264.04 | $264.04 | 100 |
| 11:18 AM | $264.04 | Up $0.00 | $264.04 | $264.04 | 0 |
| 11:17 AM | $263.71 | Up $0.15 | $263.71 | $263.71 | 100 |
| 11:15 AM | $263.56 | Up $0.00 | $263.56 | $263.55 | 200 |
| 11:15 AM | $263.56 | Up $0.00 | $263.56 | $263.55 | 0 |
| 11:14 AM | $263.56 | Up $0.01 | $263.56 | $263.56 | 100 |
| 11:13 AM | $263.55 | Up $0.00 | $263.55 | $263.55 | 100 |
| 11:12 AM | $263.55 | Up $0.19 | $263.55 | $263.42 | 300 |
| 11:11 AM | $263.36 | Up $0.24 | $263.36 | $263.21 | 600 |
| 11:10 AM | $263.13 | Up $0.22 | $263.13 | $263.03 | 400 |
| 11:09 AM | $262.91 | Down $ -0.02 | $262.91 | $262.91 | 200 |
| 11:08 AM | $262.92 | Up $0.11 | $262.92 | $262.92 | 100 |
| 11:04 AM | $262.81 | Up $0.59 | $262.81 | $262.28 | 1,100 |
| 11:04 AM | $262.81 | Up $0.00 | $262.81 | $262.28 | 0 |
| 11:04 AM | $262.81 | Up $0.00 | $262.81 | $262.28 | 0 |
| 11:04 AM | $262.81 | Up $0.00 | $262.81 | $262.28 | 0 |
| 11:00 AM | $262.22 | Up $0.06 | $262.22 | $262.22 | 500 |
| 11:00 AM | $262.22 | Up $0.00 | $262.22 | $262.22 | 0 |
| 11:00 AM | $262.22 | Up $0.00 | $262.22 | $262.22 | 0 |
| 11:00 AM | $262.22 | Up $0.00 | $262.22 | $262.22 | 0 |
| 10:58 AM | $262.16 | Up $0.17 | $262.16 | $262.12 | 900 |
| 10:58 AM | $262.16 | Up $0.00 | $262.16 | $262.12 | 0 |
| 10:55 AM | $261.99 | Up $0.01 | $261.99 | $261.99 | 800 |
| 10:55 AM | $261.99 | Up $0.00 | $261.99 | $261.99 | 0 |
| 10:55 AM | $261.99 | Up $0.00 | $261.99 | $261.99 | 0 |
| 10:54 AM | $261.98 | Down $ -0.10 | $261.98 | $261.93 | 1,300 |
| 10:53 AM | $262.08 | Up $0.08 | $262.11 | $262.01 | 1,500 |
| 10:52 AM | $262.00 | Down $ -0.17 | $262.02 | $262.00 | 500 |
| 10:51 AM | $262.17 | Down $ -0.25 | $262.17 | $262.17 | 200 |
| 10:50 AM | $262.42 | Down $ -0.08 | $262.42 | $262.23 | 800 |
| 10:49 AM | $262.50 | Down $ -0.35 | $262.50 | $262.49 | 200 |
| 10:48 AM | $262.85 | Up $0.00 | $262.85 | $262.85 | 100 |
| 10:47 AM | $262.85 | Up $0.12 | $262.85 | $262.85 | 200 |
| 10:46 AM | $262.73 | Up $0.34 | $262.73 | $262.60 | 300 |
| 10:45 AM | $262.39 | Up $0.19 | $262.39 | $262.35 | 700 |
| 10:44 AM | $262.20 | Down $ -0.07 | $262.20 | $262.20 | 100 |
| 10:43 AM | $262.27 | Up $0.27 | $262.27 | $262.11 | 200 |
| 10:42 AM | $262.00 | Down $ -0.09 | $262.12 | $261.85 | 3,600 |
| 10:41 AM | $262.09 | Down $ -0.02 | $262.14 | $261.82 | 1,300 |
| 10:40 AM | $262.11 | Down $ -0.29 | $262.11 | $262.11 | 300 |
| 10:39 AM | $262.40 | Down $ -0.07 | $262.40 | $262.40 | 200 |
| 10:38 AM | $262.47 | Down $ -0.14 | $262.63 | $262.47 | 600 |
| 10:36 AM | $262.61 | Down $ -0.20 | $262.79 | $262.61 | 300 |
| 10:36 AM | $262.61 | Up $0.00 | $262.79 | $262.61 | 0 |
| 10:35 AM | $262.81 | Down $ -0.35 | $262.81 | $262.81 | 100 |
| 10:34 AM | $263.16 | Up $0.11 | $263.16 | $263.05 | 300 |
| 10:33 AM | $263.05 | Down $ -0.10 | $263.05 | $263.05 | 100 |
| 10:32 AM | $263.15 | Down $ -0.37 | $263.30 | $263.15 | 4,300 |
| 10:31 AM | $263.52 | Down $ -0.19 | $263.52 | $263.41 | 200 |
| 10:30 AM | $263.71 | Up $0.33 | $263.71 | $263.60 | 200 |
| 10:29 AM | $263.38 | Down $ -0.04 | $263.39 | $263.38 | 200 |
| 10:28 AM | $263.42 | Up $0.11 | $263.53 | $263.42 | 200 |
| 10:27 AM | $263.31 | Down $ -0.41 | $263.31 | $263.31 | 100 |
| 10:25 AM | $263.72 | Down $ -0.18 | $263.74 | $263.72 | 700 |
| 10:25 AM | $263.72 | Up $0.00 | $263.74 | $263.72 | 0 |
| 10:24 AM | $263.90 | Up $0.22 | $263.91 | $263.61 | 3,000 |
| 10:22 AM | $263.68 | Up $0.12 | $263.68 | $263.68 | 400 |
| 10:22 AM | $263.68 | Up $0.00 | $263.68 | $263.68 | 0 |
| 10:21 AM | $263.56 | Up $0.18 | $263.56 | $263.52 | 800 |
| 10:20 AM | $263.38 | Down $ -0.17 | $263.45 | $263.27 | 1,000 |
| 10:19 AM | $263.55 | Down $ -0.38 | $263.93 | $263.55 | 600 |
| 10:18 AM | $263.93 | Down $ -0.30 | $264.09 | $263.91 | 1,100 |
| 10:17 AM | $264.23 | Up $0.15 | $264.23 | $264.08 | 800 |
| 10:16 AM | $264.08 | Up $0.00 | $264.08 | $264.08 | 100 |
| 10:15 AM | $264.08 | Up $0.35 | $264.08 | $263.87 | 1,400 |
| 10:14 AM | $263.73 | Down $ -0.20 | $263.73 | $263.55 | 7,800 |
| 10:12 AM | $263.93 | Up $0.01 | $264.07 | $263.74 | 600 |
| 10:12 AM | $263.93 | Up $0.00 | $264.07 | $263.74 | 0 |
| 10:10 AM | $263.92 | Up $0.18 | $263.92 | $263.80 | 400 |
| 10:10 AM | $263.92 | Up $0.00 | $263.92 | $263.80 | 0 |
| 10:09 AM | $263.74 | Up $0.30 | $263.74 | $263.55 | 500 |
| 10:08 AM | $263.44 | Down $ -0.15 | $263.57 | $263.03 | 6,500 |
| 10:07 AM | $263.59 | Down $ -0.27 | $263.82 | $263.59 | 300 |
| 10:06 AM | $263.86 | Down $ -0.38 | $264.04 | $263.86 | 500 |
| 10:05 AM | $264.24 | Up $0.11 | $264.24 | $264.05 | 1,100 |
| 10:04 AM | $264.13 | Up $0.33 | $264.13 | $263.95 | 700 |
| 10:03 AM | $263.80 | Up $0.05 | $264.02 | $263.80 | 1,200 |
| 10:02 AM | $263.75 | Down $ -0.29 | $264.09 | $263.75 | 300 |
| 10:01 AM | $264.04 | Down $ -0.19 | $264.23 | $263.93 | 600 |
| 10:00 AM | $264.23 | Up $0.15 | $264.24 | $264.23 | 200 |
| 09:59 AM | $264.08 | Down $ -0.36 | $264.28 | $264.08 | 600 |
| 09:58 AM | $264.44 | Up $0.02 | $264.44 | $264.20 | 700 |
| 09:57 AM | $264.42 | Up $0.00 | $264.42 | $264.42 | 200 |
| 09:56 AM | $264.42 | Up $0.13 | $264.44 | $264.32 | 1,000 |
| 09:55 AM | $264.29 | Up $0.56 | $264.29 | $263.84 | 1,300 |
| 09:54 AM | $263.73 | Down $ -0.47 | $264.03 | $263.73 | 300 |
| 09:51 AM | $264.20 | Up $0.13 | $264.44 | $264.13 | 600 |
| 09:51 AM | $264.20 | Up $0.00 | $264.44 | $264.13 | 0 |
| 09:51 AM | $264.20 | Up $0.00 | $264.44 | $264.13 | 0 |
| 09:50 AM | $264.07 | Down $ -0.33 | $264.25 | $264.07 | 300 |
| 09:49 AM | $264.40 | Up $0.41 | $264.40 | $264.20 | 300 |
| 09:48 AM | $263.99 | Down $ -0.92 | $264.59 | $263.99 | 1,100 |
| 09:47 AM | $264.91 | Up $0.33 | $264.91 | $264.74 | 300 |
| 09:46 AM | $264.58 | Up $0.34 | $264.58 | $264.41 | 300 |
| 09:45 AM | $264.24 | Up $0.64 | $264.24 | $263.76 | 1,500 |
| 09:44 AM | $263.60 | Down $ -0.17 | $263.60 | $263.60 | 400 |
| 09:43 AM | $263.77 | Down $ -0.02 | $263.96 | $263.35 | 3,400 |
| 09:42 AM | $263.79 | Up $0.23 | $263.79 | $263.57 | 1,100 |
| 09:41 AM | $263.56 | Down $ -0.28 | $263.67 | $263.39 | 600 |
| 09:40 AM | $263.84 | Up $0.25 | $264.00 | $263.54 | 800 |
| 09:39 AM | $263.59 | Up $0.39 | $263.59 | $263.21 | 200 |
| 09:38 AM | $263.20 | Down $ -0.41 | $263.20 | $262.51 | 400 |
| 09:34 AM | $263.61 | Down $ -0.09 | $263.72 | $263.09 | 1,300 |
| 09:34 AM | $263.61 | Up $0.00 | $263.72 | $263.09 | 0 |
| 09:34 AM | $263.61 | Up $0.00 | $263.72 | $263.09 | 0 |
| 09:34 AM | $263.61 | Up $0.00 | $263.72 | $263.09 | 0 |
| 09:33 AM | $263.70 | Up $0.80 | $263.71 | $263.50 | 2,300 |
| 09:31 AM | $262.90 | Down $ -2.27 | $263.91 | $262.90 | 800 |
| 09:31 AM | $262.90 | Up $0.00 | $263.91 | $262.90 | 0 |
| 09:30 AM | $265.17 | Up $2.65 | $265.17 | $263.55 | 4,600 |
| Previous close | $262.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-09-2025 | $262.37 | $263.66 | $263.67 | $260.82 | 252,700 |
| 02-09-2025 | $262.52 | $262.29 | $263.56 | $261.76 | 224,400 |
| 29-08-2025 | $258.83 | $257.88 | $259.61 | $257.88 | 209,500 |
| 28-08-2025 | $253.72 | $253.58 | $255.75 | $253.36 | 157,900 |
| 27-08-2025 | $256.26 | $255.01 | $256.61 | $254.85 | 205,900 |
| 26-08-2025 | $257.04 | $255.69 | $257.29 | $254.98 | 307,400 |
| 25-08-2025 | $253.16 | $254.88 | $255.29 | $253.09 | 131,300 |
| 22-08-2025 | $255.86 | $255.49 | $256.21 | $254.64 | 175,400 |
| 21-08-2025 | $252.72 | $253.12 | $253.60 | $251.78 | 193,600 |
| 20-08-2025 | $247.38 | $245.62 | $247.47 | $245.62 | 171,000 |
| 19-08-2025 | $240.56 | $241.47 | $242.12 | $240.45 | 93,800 |
| 18-08-2025 | $243.00 | $242.54 | $243.05 | $241.54 | 134,200 |
| 15-08-2025 | $244.86 | $245.40 | $245.87 | $243.18 | 283,300 |
| 14-08-2025 | $244.93 | $244.91 | $245.06 | $243.54 | 372,200 |
| 13-08-2025 | $246.71 | $246.18 | $247.95 | $245.87 | 220,100 |
| 12-08-2025 | $245.01 | $243.45 | $245.69 | $242.45 | 199,500 |
| 11-08-2025 | $242.41 | $241.83 | $243.15 | $239.01 | 202,800 |
| 08-08-2025 | $236.09 | $237.04 | $238.10 | $234.99 | 170,100 |
| 07-08-2025 | $235.54 | $235.59 | $236.01 | $234.73 | 124,700 |
| 06-08-2025 | $235.13 | $235.77 | $235.84 | $234.35 | 201,500 |
| 05-08-2025 | $235.64 | $235.23 | $236.08 | $234.67 | 244,600 |
| 01-08-2025 | $222.95 | $223.14 | $223.28 | $221.14 | 193,900 |
| 31-07-2025 | $220.72 | $221.08 | $221.26 | $219.50 | 251,600 |
| 30-07-2025 | $218.53 | $220.68 | $221.60 | $217.43 | 177,000 |
| 29-07-2025 | $223.60 | $221.07 | $223.83 | $220.99 | 177,600 |
| 28-07-2025 | $220.53 | $220.45 | $220.81 | $219.14 | 182,100 |
| 25-07-2025 | $223.26 | $221.74 | $224.14 | $221.71 | 250,900 |
| 24-07-2025 | $222.01 | $221.10 | $223.19 | $220.91 | 234,200 |
| 23-07-2025 | $220.55 | $218.89 | $221.38 | $218.42 | 257,000 |
| 22-07-2025 | $218.54 | $217.68 | $218.83 | $217.50 | 202,800 |
Graphs are not available, please refer to the detailed table