Quotes and Market Data
Find a quote
FRANCO-NEVADA CORPORATION
228.77 Down -0.10 (-0.04 %)
Delayed : 2025/05/21 14:15:04
- Previous close $228.87
- Opening $230.30
- Price Ask $228.76
- Price Bid $228.76
- Size Bid 5
- Size Ask 2
- Today High $231.04
- Today Low $227.54
- 52 Weeks High $245.55
- 52 Weeks Low $156.31
- Volume 136,365
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:15 PM | $228.80 | Up $0.03 | $228.80 | $228.80 | 200 |
| 02:11 PM | $228.77 | Down $ -0.21 | $228.86 | $228.77 | 500 |
| 02:11 PM | $228.77 | Up $0.00 | $228.86 | $228.77 | 0 |
| 02:11 PM | $228.77 | Up $0.00 | $228.86 | $228.77 | 0 |
| 02:11 PM | $228.77 | Up $0.00 | $228.86 | $228.77 | 0 |
| 02:10 PM | $228.98 | Up $0.19 | $228.98 | $228.98 | 100 |
| 02:08 PM | $228.79 | Up $0.03 | $228.82 | $228.79 | 600 |
| 02:08 PM | $228.79 | Up $0.00 | $228.82 | $228.79 | 0 |
| 02:06 PM | $228.76 | Down $ -0.04 | $228.76 | $228.70 | 600 |
| 02:06 PM | $228.76 | Up $0.00 | $228.76 | $228.70 | 0 |
| 02:04 PM | $228.80 | Down $ -0.12 | $228.84 | $228.74 | 1,000 |
| 02:04 PM | $228.80 | Up $0.00 | $228.84 | $228.74 | 0 |
| 02:03 PM | $228.92 | Up $0.04 | $228.98 | $228.92 | 200 |
| 02:02 PM | $228.88 | Down $ -0.02 | $229.00 | $228.79 | 1,400 |
| 02:01 PM | $228.90 | Down $ -0.10 | $228.90 | $228.90 | 100 |
| 02:00 PM | $229.00 | Up $0.10 | $229.00 | $229.00 | 200 |
| 01:59 PM | $228.90 | Up $0.20 | $228.90 | $228.72 | 1,600 |
| 01:58 PM | $228.70 | Up $0.06 | $228.71 | $228.68 | 700 |
| 01:57 PM | $228.64 | Down $ -0.12 | $228.72 | $228.64 | 1,800 |
| 01:56 PM | $228.76 | Down $ -0.09 | $228.79 | $228.76 | 200 |
| 01:54 PM | $228.85 | Up $0.09 | $228.85 | $228.72 | 200 |
| 01:54 PM | $228.85 | Up $0.00 | $228.85 | $228.72 | 0 |
| 01:53 PM | $228.77 | Up $0.09 | $228.77 | $228.77 | 100 |
| 01:52 PM | $228.67 | Down $ -0.09 | $228.77 | $228.67 | 200 |
| 01:48 PM | $228.76 | Up $0.09 | $228.76 | $228.76 | 300 |
| 01:48 PM | $228.76 | Up $0.00 | $228.76 | $228.76 | 0 |
| 01:48 PM | $228.76 | Up $0.00 | $228.76 | $228.76 | 0 |
| 01:48 PM | $228.76 | Up $0.00 | $228.76 | $228.76 | 0 |
| 01:47 PM | $228.67 | Down $ -0.09 | $228.67 | $228.67 | 100 |
| 01:46 PM | $228.75 | Up $0.12 | $228.75 | $228.53 | 900 |
| 01:45 PM | $228.63 | Up $0.06 | $228.63 | $228.56 | 700 |
| 01:44 PM | $228.57 | Up $0.08 | $228.57 | $228.57 | 100 |
| 01:43 PM | $228.49 | Down $ -0.09 | $228.54 | $228.49 | 600 |
| 01:42 PM | $228.58 | Down $ -0.23 | $228.67 | $228.58 | 1,400 |
| 01:41 PM | $228.81 | Up $0.02 | $228.81 | $228.80 | 300 |
| 01:40 PM | $228.79 | Up $0.08 | $228.79 | $228.79 | 100 |
| 01:39 PM | $228.71 | Up $0.07 | $228.71 | $228.70 | 200 |
| 01:38 PM | $228.64 | Up $0.22 | $228.64 | $228.58 | 400 |
| 01:36 PM | $228.42 | Down $ -0.11 | $228.46 | $228.42 | 600 |
| 01:36 PM | $228.42 | Up $0.00 | $228.46 | $228.42 | 0 |
| 01:35 PM | $228.53 | Down $ -0.07 | $228.60 | $228.53 | 200 |
| 01:32 PM | $228.60 | Up $0.25 | $228.60 | $228.44 | 700 |
| 01:32 PM | $228.60 | Up $0.00 | $228.60 | $228.44 | 0 |
| 01:32 PM | $228.60 | Up $0.00 | $228.60 | $228.44 | 0 |
| 01:31 PM | $228.35 | Up $0.14 | $228.35 | $228.01 | 1,300 |
| 01:30 PM | $228.21 | Down $ -0.08 | $228.29 | $228.21 | 600 |
| 01:29 PM | $228.29 | Down $ -0.16 | $228.52 | $228.29 | 900 |
| 01:28 PM | $228.45 | Down $ -0.12 | $228.54 | $228.45 | 400 |
| 01:27 PM | $228.57 | Up $0.20 | $228.57 | $228.37 | 1,000 |
| 01:26 PM | $228.37 | Down $ -0.10 | $228.46 | $228.37 | 1,000 |
| 01:25 PM | $228.47 | Up $0.04 | $228.55 | $228.38 | 600 |
| 01:24 PM | $228.43 | Down $ -0.03 | $228.46 | $228.25 | 1,000 |
| 01:23 PM | $228.46 | Up $0.06 | $228.53 | $228.41 | 900 |
| 01:22 PM | $228.40 | Down $ -0.11 | $228.51 | $228.40 | 500 |
| 01:21 PM | $228.51 | Down $ -0.09 | $228.60 | $228.51 | 900 |
| 01:20 PM | $228.60 | Down $ -0.12 | $228.60 | $228.60 | 100 |
| 01:19 PM | $228.72 | Up $0.09 | $228.72 | $228.57 | 1,400 |
| 01:17 PM | $228.63 | Down $ -0.02 | $228.63 | $228.63 | 400 |
| 01:17 PM | $228.63 | Up $0.00 | $228.63 | $228.63 | 0 |
| 01:16 PM | $228.65 | Down $ -0.05 | $228.75 | $228.63 | 2,200 |
| 01:14 PM | $228.70 | Down $ -0.25 | $228.72 | $228.70 | 400 |
| 01:14 PM | $228.70 | Up $0.00 | $228.72 | $228.70 | 0 |
| 01:10 PM | $228.95 | Up $0.25 | $228.95 | $228.72 | 400 |
| 01:10 PM | $228.95 | Up $0.00 | $228.95 | $228.72 | 0 |
| 01:10 PM | $228.95 | Up $0.00 | $228.95 | $228.72 | 0 |
| 01:10 PM | $228.95 | Up $0.00 | $228.95 | $228.72 | 0 |
| 01:09 PM | $228.70 | Up $0.15 | $228.72 | $228.70 | 300 |
| 01:08 PM | $228.55 | Down $ -0.07 | $228.55 | $228.54 | 200 |
| 01:07 PM | $228.62 | Up $0.11 | $228.62 | $228.61 | 200 |
| 01:06 PM | $228.51 | Up $0.01 | $228.51 | $228.51 | 300 |
| 01:05 PM | $228.50 | Up $0.04 | $228.50 | $228.50 | 100 |
| 01:04 PM | $228.46 | Up $0.06 | $228.46 | $228.46 | 100 |
| 01:03 PM | $228.40 | Up $0.02 | $228.40 | $228.37 | 500 |
| 01:02 PM | $228.38 | Down $ -0.05 | $228.38 | $228.38 | 100 |
| 01:01 PM | $228.43 | Up $0.09 | $228.43 | $228.43 | 100 |
| 01:00 PM | $228.34 | Up $0.15 | $228.34 | $228.28 | 300 |
| 12:59 PM | $228.19 | Down $ -0.08 | $228.27 | $228.19 | 800 |
| 12:58 PM | $228.27 | Down $ -0.13 | $228.36 | $228.27 | 800 |
| 12:57 PM | $228.40 | Up $0.02 | $228.46 | $228.40 | 300 |
| 12:56 PM | $228.38 | Down $ -0.01 | $228.38 | $228.38 | 100 |
| 12:55 PM | $228.39 | Down $ -0.11 | $228.48 | $228.39 | 300 |
| 12:54 PM | $228.50 | Up $0.03 | $228.50 | $228.50 | 300 |
| 12:53 PM | $228.48 | Down $ -0.06 | $228.48 | $228.45 | 400 |
| 12:52 PM | $228.53 | Up $0.07 | $228.53 | $228.51 | 300 |
| 12:51 PM | $228.46 | Down $ -0.04 | $228.52 | $228.40 | 500 |
| 12:49 PM | $228.50 | Up $0.01 | $228.50 | $228.50 | 100 |
| 12:49 PM | $228.50 | Up $0.00 | $228.50 | $228.50 | 0 |
| 12:48 PM | $228.49 | Up $0.02 | $228.50 | $228.49 | 300 |
| 12:45 PM | $228.47 | Up $0.11 | $228.47 | $228.33 | 700 |
| 12:45 PM | $228.47 | Up $0.00 | $228.47 | $228.33 | 0 |
| 12:45 PM | $228.47 | Up $0.00 | $228.47 | $228.33 | 0 |
| 12:44 PM | $228.36 | Down $ -0.08 | $228.48 | $228.36 | 800 |
| 12:42 PM | $228.44 | Down $ -0.15 | $228.50 | $228.44 | 900 |
| 12:42 PM | $228.44 | Up $0.00 | $228.50 | $228.44 | 0 |
| 12:37 PM | $228.59 | Up $0.12 | $228.59 | $228.54 | 400 |
| 12:37 PM | $228.59 | Up $0.00 | $228.59 | $228.54 | 0 |
| 12:37 PM | $228.59 | Up $0.00 | $228.59 | $228.54 | 0 |
| 12:37 PM | $228.59 | Up $0.00 | $228.59 | $228.54 | 0 |
| 12:37 PM | $228.59 | Up $0.00 | $228.59 | $228.54 | 0 |
| 12:36 PM | $228.47 | Up $0.12 | $228.47 | $228.47 | 100 |
| 12:35 PM | $228.35 | Down $ -0.07 | $228.38 | $228.27 | 1,200 |
| 12:34 PM | $228.42 | Down $ -0.04 | $228.43 | $228.35 | 600 |
| 12:33 PM | $228.46 | Down $ -0.02 | $228.46 | $228.46 | 100 |
| 12:29 PM | $228.48 | Up $0.03 | $228.48 | $228.48 | 100 |
| 12:29 PM | $228.48 | Up $0.00 | $228.48 | $228.48 | 0 |
| 12:29 PM | $228.48 | Up $0.00 | $228.48 | $228.48 | 0 |
| 12:29 PM | $228.48 | Up $0.00 | $228.48 | $228.48 | 0 |
| 12:28 PM | $228.45 | Up $0.01 | $228.45 | $228.28 | 1,300 |
| 12:27 PM | $228.44 | Up $0.03 | $228.47 | $228.44 | 400 |
| 12:26 PM | $228.41 | Down $ -0.11 | $228.50 | $228.41 | 1,100 |
| 12:24 PM | $228.52 | Down $ -0.01 | $228.52 | $228.52 | 300 |
| 12:24 PM | $228.52 | Up $0.00 | $228.52 | $228.52 | 0 |
| 12:22 PM | $228.53 | Down $ -0.11 | $228.53 | $228.53 | 100 |
| 12:22 PM | $228.53 | Up $0.00 | $228.53 | $228.53 | 0 |
| 12:20 PM | $228.64 | Up $0.08 | $228.64 | $228.64 | 100 |
| 12:20 PM | $228.64 | Up $0.00 | $228.64 | $228.64 | 0 |
| 12:19 PM | $228.56 | Up $0.16 | $228.56 | $228.43 | 600 |
| 12:18 PM | $228.40 | Up $0.00 | $228.40 | $228.40 | 100 |
| 12:17 PM | $228.40 | Down $ -0.10 | $228.49 | $228.40 | 1,000 |
| 12:16 PM | $228.50 | Down $ -0.13 | $228.52 | $228.49 | 1,000 |
| 12:14 PM | $228.63 | Down $ -0.06 | $228.63 | $228.54 | 300 |
| 12:14 PM | $228.63 | Up $0.00 | $228.63 | $228.54 | 0 |
| 12:12 PM | $228.69 | Down $ -0.01 | $228.69 | $228.69 | 100 |
| 12:12 PM | $228.69 | Up $0.00 | $228.69 | $228.69 | 0 |
| 12:11 PM | $228.70 | Up $0.00 | $228.70 | $228.62 | 500 |
| 12:09 PM | $228.70 | Up $0.07 | $228.70 | $228.70 | 100 |
| 12:09 PM | $228.70 | Up $0.00 | $228.70 | $228.70 | 0 |
| 12:08 PM | $228.63 | Up $0.00 | $228.63 | $228.57 | 800 |
| 12:07 PM | $228.63 | Up $0.10 | $228.63 | $228.52 | 300 |
| 12:06 PM | $228.53 | Up $0.04 | $228.53 | $228.53 | 100 |
| 12:03 PM | $228.49 | Up $0.08 | $228.49 | $228.46 | 200 |
| 12:03 PM | $228.49 | Up $0.00 | $228.49 | $228.46 | 0 |
| 12:03 PM | $228.49 | Up $0.00 | $228.49 | $228.46 | 0 |
| 12:02 PM | $228.41 | Down $ -0.01 | $228.42 | $228.33 | 1,500 |
| 12:01 PM | $228.42 | Down $ -0.09 | $228.50 | $228.41 | 900 |
| 12:00 PM | $228.51 | Up $0.00 | $228.51 | $228.48 | 800 |
| 11:59 AM | $228.51 | Up $0.08 | $228.51 | $228.47 | 300 |
| 11:58 AM | $228.43 | Down $ -0.08 | $228.43 | $228.43 | 400 |
| 11:57 AM | $228.51 | Down $ -0.07 | $228.54 | $228.46 | 1,600 |
| 11:56 AM | $228.58 | Down $ -0.07 | $228.73 | $228.58 | 800 |
| 11:55 AM | $228.65 | Up $0.05 | $228.73 | $228.65 | 800 |
| 11:54 AM | $228.60 | Down $ -0.28 | $228.73 | $228.60 | 600 |
| 11:52 AM | $228.88 | Up $0.02 | $228.88 | $228.74 | 900 |
| 11:52 AM | $228.88 | Up $0.00 | $228.88 | $228.74 | 0 |
| 11:51 AM | $228.86 | Up $0.07 | $228.86 | $228.73 | 500 |
| 11:50 AM | $228.79 | Up $0.11 | $228.79 | $228.73 | 300 |
| 11:49 AM | $228.68 | Up $0.15 | $228.69 | $228.61 | 300 |
| 11:48 AM | $228.53 | Up $0.00 | $228.53 | $228.53 | 200 |
| 11:47 AM | $228.53 | Down $ -0.07 | $228.56 | $228.45 | 1,300 |
| 11:45 AM | $228.60 | Up $0.00 | $228.60 | $228.60 | 100 |
| 11:45 AM | $228.60 | Up $0.00 | $228.60 | $228.60 | 0 |
| 11:44 AM | $228.60 | Up $0.00 | $228.60 | $228.60 | 100 |
| 11:43 AM | $228.60 | Up $0.15 | $228.71 | $228.44 | 1,200 |
| 11:42 AM | $228.45 | Up $0.05 | $228.45 | $228.45 | 100 |
| 11:41 AM | $228.40 | Down $ -0.09 | $228.48 | $228.40 | 200 |
| 11:39 AM | $228.49 | Down $ -0.10 | $228.60 | $228.47 | 400 |
| 11:39 AM | $228.49 | Up $0.00 | $228.60 | $228.47 | 0 |
| 11:38 AM | $228.59 | Up $0.11 | $228.59 | $228.47 | 1,200 |
| 11:37 AM | $228.48 | Up $0.13 | $228.48 | $228.41 | 400 |
| 11:36 AM | $228.35 | Down $ -0.11 | $228.43 | $228.35 | 500 |
| 11:35 AM | $228.46 | Up $0.03 | $228.51 | $228.46 | 400 |
| 11:34 AM | $228.43 | Up $0.08 | $228.43 | $228.42 | 200 |
| 11:33 AM | $228.36 | Down $ -0.09 | $228.40 | $228.36 | 700 |
| 11:32 AM | $228.45 | Up $0.19 | $228.45 | $228.22 | 600 |
| 11:31 AM | $228.27 | Down $ -0.05 | $228.31 | $228.20 | 500 |
| 11:30 AM | $228.31 | Up $0.09 | $228.31 | $228.28 | 1,200 |
| 11:29 AM | $228.22 | Up $0.06 | $228.22 | $228.22 | 200 |
| 11:28 AM | $228.16 | Down $ -0.08 | $228.18 | $228.16 | 500 |
| 11:27 AM | $228.24 | Down $ -0.04 | $228.30 | $228.24 | 300 |
| 11:26 AM | $228.28 | Up $0.05 | $228.28 | $228.28 | 200 |
| 11:25 AM | $228.23 | Down $ -0.01 | $228.23 | $228.23 | 100 |
| 11:24 AM | $228.24 | Up $0.00 | $228.24 | $228.18 | 700 |
| 11:23 AM | $228.24 | Down $ -0.18 | $228.31 | $228.24 | 400 |
| 11:22 AM | $228.42 | Down $ -0.09 | $228.50 | $228.42 | 300 |
| 11:21 AM | $228.51 | Down $ -0.18 | $228.72 | $228.51 | 500 |
| 11:20 AM | $228.69 | Up $0.26 | $228.69 | $228.54 | 1,100 |
| 11:19 AM | $228.43 | Down $ -0.06 | $228.43 | $228.43 | 200 |
| 11:17 AM | $228.49 | Up $0.09 | $228.59 | $228.45 | 700 |
| 11:17 AM | $228.49 | Up $0.00 | $228.59 | $228.45 | 0 |
| 11:16 AM | $228.40 | Up $0.15 | $228.40 | $228.31 | 1,200 |
| 11:15 AM | $228.25 | Down $ -0.17 | $228.25 | $228.24 | 600 |
| 11:14 AM | $228.42 | Up $0.14 | $228.42 | $228.42 | 200 |
| 11:13 AM | $228.28 | Down $ -0.18 | $228.37 | $228.28 | 600 |
| 11:12 AM | $228.46 | Down $ -0.07 | $228.46 | $228.39 | 1,300 |
| 11:11 AM | $228.53 | Down $ -0.07 | $228.53 | $228.53 | 100 |
| 11:09 AM | $228.60 | Up $0.02 | $228.75 | $228.60 | 400 |
| 11:09 AM | $228.60 | Up $0.00 | $228.75 | $228.60 | 0 |
| 11:08 AM | $228.58 | Down $ -0.15 | $228.84 | $228.55 | 1,100 |
| 11:07 AM | $228.73 | Up $0.27 | $228.73 | $228.50 | 600 |
| 11:06 AM | $228.46 | Up $0.18 | $228.46 | $228.28 | 300 |
| 11:05 AM | $228.28 | Up $0.06 | $228.28 | $228.26 | 300 |
| 11:04 AM | $228.22 | Down $ -0.06 | $228.25 | $228.18 | 500 |
| 11:03 AM | $228.28 | Down $ -0.18 | $228.28 | $228.21 | 200 |
| 11:01 AM | $228.46 | Up $0.19 | $228.46 | $228.32 | 600 |
| 11:01 AM | $228.46 | Up $0.00 | $228.46 | $228.32 | 0 |
| 11:00 AM | $228.27 | Down $ -0.17 | $228.30 | $228.27 | 300 |
| 10:58 AM | $228.44 | Up $0.15 | $228.44 | $228.42 | 200 |
| 10:58 AM | $228.44 | Up $0.00 | $228.44 | $228.42 | 0 |
| 10:57 AM | $228.29 | Down $ -0.13 | $228.42 | $228.29 | 200 |
| 10:56 AM | $228.42 | Up $0.30 | $228.42 | $228.08 | 4,100 |
| 10:55 AM | $228.12 | Up $0.04 | $228.21 | $228.00 | 3,900 |
| 10:54 AM | $228.08 | Up $0.01 | $228.22 | $228.08 | 1,000 |
| 10:53 AM | $228.07 | Down $ -0.13 | $228.12 | $228.04 | 800 |
| 10:52 AM | $228.20 | Down $ -0.14 | $228.20 | $228.20 | 100 |
| 10:51 AM | $228.34 | Up $0.19 | $228.35 | $228.21 | 1,700 |
| 10:50 AM | $228.15 | Down $ -0.18 | $228.33 | $228.15 | 600 |
| 10:49 AM | $228.33 | Up $0.15 | $228.33 | $228.30 | 500 |
| 10:48 AM | $228.18 | Up $0.00 | $228.18 | $228.07 | 300 |
| 10:47 AM | $228.18 | Up $0.16 | $228.18 | $228.01 | 1,500 |
| 10:46 AM | $228.02 | Down $ -0.24 | $228.23 | $228.01 | 2,800 |
| 10:45 AM | $228.26 | Up $0.17 | $228.26 | $228.23 | 300 |
| 10:44 AM | $228.09 | Down $ -0.24 | $228.27 | $228.09 | 700 |
| 10:43 AM | $228.33 | Up $0.06 | $228.33 | $228.33 | 200 |
| 10:41 AM | $228.27 | Up $0.08 | $228.27 | $228.25 | 500 |
| 10:41 AM | $228.27 | Up $0.00 | $228.27 | $228.25 | 0 |
| 10:39 AM | $228.19 | Up $0.15 | $228.19 | $228.19 | 100 |
| 10:39 AM | $228.19 | Up $0.00 | $228.19 | $228.19 | 0 |
| 10:38 AM | $228.04 | Down $ -0.04 | $228.04 | $228.04 | 100 |
| 10:36 AM | $228.08 | Up $0.08 | $228.08 | $227.86 | 1,200 |
| 10:36 AM | $228.08 | Up $0.00 | $228.08 | $227.86 | 0 |
| 10:35 AM | $228.00 | Down $ -0.01 | $228.00 | $227.92 | 300 |
| 10:34 AM | $228.01 | Down $ -0.25 | $228.07 | $228.01 | 1,000 |
| 10:33 AM | $228.26 | Up $0.16 | $228.26 | $228.21 | 700 |
| 10:32 AM | $228.10 | Up $0.19 | $228.11 | $228.00 | 300 |
| 10:31 AM | $227.91 | Down $ -0.16 | $228.00 | $227.90 | 800 |
| 10:30 AM | $228.07 | Down $ -0.02 | $228.15 | $228.07 | 300 |
| 10:29 AM | $228.09 | Up $0.01 | $228.09 | $228.09 | 100 |
| 10:28 AM | $228.08 | Up $0.00 | $228.21 | $228.07 | 300 |
| 10:27 AM | $228.08 | Up $0.16 | $228.12 | $228.08 | 500 |
| 10:26 AM | $227.92 | Up $0.00 | $227.92 | $227.92 | 100 |
| 10:25 AM | $227.92 | Down $ -0.28 | $228.03 | $227.92 | 300 |
| 10:24 AM | $228.20 | Up $0.13 | $228.20 | $228.20 | 100 |
| 10:23 AM | $228.07 | Up $0.22 | $228.07 | $228.07 | 100 |
| 10:22 AM | $227.85 | Up $0.15 | $227.85 | $227.79 | 300 |
| 10:21 AM | $227.70 | Up $0.08 | $227.70 | $227.67 | 200 |
| 10:20 AM | $227.62 | Down $ -0.26 | $227.83 | $227.54 | 600 |
| 10:19 AM | $227.88 | Down $ -0.18 | $227.89 | $227.88 | 500 |
| 10:16 AM | $228.06 | Up $0.46 | $228.06 | $227.88 | 1,100 |
| 10:16 AM | $228.06 | Up $0.00 | $228.06 | $227.88 | 0 |
| 10:16 AM | $228.06 | Up $0.00 | $228.06 | $227.88 | 0 |
| 10:14 AM | $227.60 | Down $ -0.30 | $227.62 | $227.59 | 300 |
| 10:14 AM | $227.60 | Up $0.00 | $227.62 | $227.59 | 0 |
| 10:13 AM | $227.90 | Up $0.10 | $227.90 | $227.62 | 400 |
| 10:12 AM | $227.80 | Up $0.10 | $227.80 | $227.80 | 100 |
| 10:11 AM | $227.70 | Down $ -0.01 | $227.98 | $227.70 | 600 |
| 10:10 AM | $227.71 | Down $ -0.09 | $227.71 | $227.59 | 1,000 |
| 10:07 AM | $227.80 | Down $ -0.25 | $227.80 | $227.80 | 100 |
| 10:07 AM | $227.80 | Up $0.00 | $227.80 | $227.80 | 0 |
| 10:07 AM | $227.80 | Up $0.00 | $227.80 | $227.80 | 0 |
| 10:06 AM | $228.05 | Down $ -0.27 | $228.09 | $228.05 | 400 |
| 10:05 AM | $228.32 | Up $0.50 | $228.32 | $227.97 | 600 |
| 10:04 AM | $227.82 | Down $ -0.11 | $227.93 | $227.67 | 1,100 |
| 10:03 AM | $227.93 | Down $ -0.61 | $228.27 | $227.92 | 1,100 |
| 10:02 AM | $228.54 | Up $0.06 | $228.54 | $228.54 | 100 |
| 10:01 AM | $228.48 | Down $ -0.21 | $228.88 | $228.32 | 1,500 |
| 10:00 AM | $228.69 | Down $ -0.40 | $228.90 | $228.68 | 1,200 |
| 09:59 AM | $229.09 | Up $0.13 | $229.10 | $229.05 | 500 |
| 09:58 AM | $228.96 | Up $0.28 | $228.96 | $228.73 | 1,200 |
| 09:57 AM | $228.68 | Up $0.12 | $228.68 | $228.68 | 100 |
| 09:55 AM | $228.56 | Up $0.09 | $228.65 | $228.56 | 400 |
| 09:55 AM | $228.56 | Up $0.00 | $228.65 | $228.56 | 0 |
| 09:54 AM | $228.47 | Up $0.36 | $228.50 | $228.28 | 1,100 |
| 09:52 AM | $228.11 | Down $ -0.12 | $228.11 | $227.93 | 1,700 |
| 09:52 AM | $228.11 | Up $0.00 | $228.11 | $227.93 | 0 |
| 09:50 AM | $228.23 | Up $0.08 | $228.23 | $228.04 | 400 |
| 09:50 AM | $228.23 | Up $0.00 | $228.23 | $228.04 | 0 |
| 09:49 AM | $228.15 | Down $ -0.33 | $228.15 | $228.14 | 600 |
| 09:48 AM | $228.48 | Up $0.10 | $228.48 | $228.47 | 200 |
| 09:47 AM | $228.38 | Up $0.35 | $228.38 | $228.34 | 300 |
| 09:46 AM | $228.03 | Down $ -0.17 | $228.03 | $228.03 | 100 |
| 09:45 AM | $228.20 | Down $ -0.56 | $228.75 | $228.20 | 800 |
| 09:44 AM | $228.76 | Down $ -0.27 | $228.81 | $228.76 | 600 |
| 09:43 AM | $229.03 | Up $0.15 | $229.03 | $228.80 | 1,100 |
| 09:42 AM | $228.88 | Up $0.11 | $228.88 | $228.69 | 500 |
| 09:41 AM | $228.77 | Down $ -0.09 | $229.17 | $228.77 | 400 |
| 09:40 AM | $228.86 | Down $ -0.64 | $229.31 | $228.86 | 1,100 |
| 09:39 AM | $229.50 | Up $0.10 | $229.95 | $229.50 | 600 |
| 09:38 AM | $229.40 | Down $ -0.01 | $229.42 | $229.28 | 400 |
| 09:37 AM | $229.41 | Down $ -0.45 | $229.41 | $229.41 | 100 |
| 09:36 AM | $229.86 | Down $ -0.41 | $229.86 | $229.86 | 100 |
| 09:35 AM | $230.27 | Down $ -0.61 | $230.93 | $230.27 | 300 |
| 09:34 AM | $230.88 | Up $0.69 | $230.89 | $230.35 | 400 |
| 09:33 AM | $230.19 | Down $ -0.85 | $230.89 | $230.19 | 600 |
| 09:32 AM | $231.04 | Up $0.51 | $231.04 | $231.04 | 100 |
| 09:30 AM | $230.53 | Up $1.66 | $230.53 | $229.17 | 1,700 |
| 09:30 AM | $230.53 | Up $0.00 | $230.53 | $229.17 | 0 |
| Previous close | $228.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $228.50 | $228.49 | $229.00 | $228.01 | 56,700 |
| 20-05-2025 | $228.87 | $227.49 | $228.99 | $227.25 | 102,300 |
| 16-05-2025 | $222.68 | $220.39 | $222.73 | $220.30 | 189,400 |
| 15-05-2025 | $222.04 | $220.95 | $222.29 | $220.55 | 174,100 |
| 14-05-2025 | $217.08 | $216.28 | $217.72 | $216.28 | 215,400 |
| 13-05-2025 | $220.07 | $219.74 | $220.22 | $217.36 | 194,200 |
| 12-05-2025 | $221.93 | $223.35 | $223.38 | $220.38 | 271,700 |
| 09-05-2025 | $235.72 | $235.46 | $235.79 | $233.96 | 147,800 |
| 08-05-2025 | $230.24 | $232.94 | $232.98 | $229.90 | 326,400 |
| 07-05-2025 | $235.73 | $235.59 | $236.15 | $233.83 | 223,100 |
| 06-05-2025 | $236.63 | $233.16 | $236.80 | $233.04 | 200,700 |
| 05-05-2025 | $232.04 | $231.24 | $232.40 | $230.76 | 120,700 |
| 02-05-2025 | $227.64 | $227.10 | $227.70 | $225.65 | 175,500 |
| 01-05-2025 | $229.27 | $231.04 | $231.28 | $229.07 | 150,300 |
| 30-04-2025 | $236.91 | $236.18 | $237.34 | $235.50 | 317,800 |
| 29-04-2025 | $233.56 | $234.37 | $234.80 | $232.99 | 156,500 |
| 28-04-2025 | $235.97 | $233.61 | $236.14 | $233.05 | 161,700 |
| 25-04-2025 | $235.71 | $235.66 | $236.46 | $234.78 | 143,400 |
| 24-04-2025 | $237.59 | $236.76 | $237.98 | $235.90 | 230,700 |
| 23-04-2025 | $236.24 | $236.61 | $237.55 | $235.82 | 240,100 |
| 22-04-2025 | $238.94 | $243.26 | $243.42 | $238.81 | 222,600 |
| 21-04-2025 | $239.73 | $239.91 | $239.96 | $236.38 | 150,700 |
| 17-04-2025 | $236.93 | $237.13 | $239.09 | $236.39 | 271,100 |
| 16-04-2025 | $239.45 | $238.25 | $239.67 | $236.97 | 230,200 |
| 15-04-2025 | $236.57 | $237.61 | $237.77 | $234.70 | 229,700 |
| 14-04-2025 | $234.40 | $232.97 | $235.48 | $232.56 | 281,900 |
| 11-04-2025 | $230.96 | $229.14 | $232.10 | $227.74 | 334,100 |
| 10-04-2025 | $219.95 | $217.36 | $222.79 | $216.86 | 559,900 |
| 09-04-2025 | $212.02 | $209.36 | $214.75 | $207.18 | 499,500 |
| 08-04-2025 | $204.18 | $209.46 | $210.16 | $202.63 | 523,100 |
Graphs are not available, please refer to the detailed table