Quotes and Market Data
Find a quote
FRANCO-NEVADA CORPORATION
228.13 Up 2.63 (1.15 %)
Delayed : 2025/06/13 04:00:07
- Previous close $225.50
- Opening $227.01
- Price Ask $222.00
- Price Bid $222.00
- Size Bid 2
- Size Ask 4
- Today High $228.35
- Today Low $225.54
- 52 Weeks High $245.55
- 52 Weeks Low $156.31
- Volume 332,428
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $228.13 | Down $ -0.07 | $228.13 | $228.13 | 121,000 |
| 03:59 PM | $228.20 | Up $0.15 | $228.23 | $228.02 | 7,200 |
| 03:58 PM | $228.05 | Up $0.01 | $228.05 | $228.00 | 1,900 |
| 03:57 PM | $228.04 | Up $0.05 | $228.08 | $227.87 | 6,300 |
| 03:56 PM | $227.99 | Up $0.00 | $228.06 | $227.94 | 2,400 |
| 03:55 PM | $227.99 | Up $0.18 | $228.07 | $227.82 | 7,300 |
| 03:54 PM | $227.81 | Down $ -0.11 | $227.92 | $227.78 | 3,000 |
| 03:53 PM | $227.92 | Up $0.10 | $228.00 | $227.78 | 4,400 |
| 03:52 PM | $227.82 | Down $ -0.03 | $227.86 | $227.79 | 1,600 |
| 03:51 PM | $227.85 | Down $ -0.02 | $227.86 | $227.84 | 1,100 |
| 03:50 PM | $227.87 | Up $0.09 | $228.04 | $227.68 | 6,400 |
| 03:49 PM | $227.78 | Up $0.06 | $227.78 | $227.63 | 4,700 |
| 03:48 PM | $227.72 | Down $ -0.03 | $227.74 | $227.67 | 600 |
| 03:47 PM | $227.75 | Down $ -0.05 | $227.80 | $227.71 | 1,400 |
| 03:46 PM | $227.80 | Up $0.07 | $227.80 | $227.73 | 2,200 |
| 03:45 PM | $227.73 | Down $ -0.24 | $228.03 | $227.73 | 3,400 |
| 03:44 PM | $227.97 | Down $ -0.02 | $227.99 | $227.97 | 600 |
| 03:43 PM | $227.99 | Up $0.09 | $228.09 | $227.90 | 2,200 |
| 03:42 PM | $227.90 | Up $0.02 | $227.92 | $227.87 | 1,800 |
| 03:41 PM | $227.88 | Down $ -0.13 | $227.95 | $227.88 | 700 |
| 03:40 PM | $228.01 | Down $ -0.01 | $228.07 | $227.96 | 700 |
| 03:39 PM | $228.02 | Down $ -0.10 | $228.12 | $228.02 | 3,100 |
| 03:38 PM | $228.12 | Down $ -0.07 | $228.17 | $228.08 | 1,900 |
| 03:37 PM | $228.19 | Up $0.01 | $228.20 | $228.18 | 500 |
| 03:36 PM | $228.18 | Up $0.00 | $228.18 | $228.18 | 800 |
| 03:35 PM | $228.18 | Up $0.07 | $228.18 | $228.18 | 700 |
| 03:34 PM | $228.11 | Down $ -0.07 | $228.19 | $228.11 | 600 |
| 03:33 PM | $228.18 | Up $0.02 | $228.18 | $228.11 | 1,900 |
| 03:32 PM | $228.16 | Down $ -0.06 | $228.21 | $228.15 | 900 |
| 03:31 PM | $228.22 | Down $ -0.08 | $228.25 | $228.22 | 700 |
| 03:30 PM | $228.30 | Up $0.15 | $228.30 | $228.13 | 2,300 |
| 03:29 PM | $228.15 | Down $ -0.13 | $228.23 | $228.15 | 1,200 |
| 03:28 PM | $228.28 | Up $0.01 | $228.28 | $228.28 | 100 |
| 03:27 PM | $228.27 | Down $ -0.02 | $228.35 | $228.27 | 2,200 |
| 03:26 PM | $228.29 | Up $0.00 | $228.29 | $228.29 | 200 |
| 03:25 PM | $228.29 | Up $0.13 | $228.29 | $228.21 | 1,400 |
| 03:24 PM | $228.16 | Down $ -0.07 | $228.23 | $228.16 | 1,600 |
| 03:23 PM | $228.23 | Up $0.13 | $228.23 | $228.19 | 1,500 |
| 03:22 PM | $228.10 | Down $ -0.05 | $228.14 | $228.10 | 400 |
| 03:20 PM | $228.15 | Up $0.02 | $228.15 | $228.15 | 800 |
| 03:20 PM | $228.15 | Up $0.00 | $228.15 | $228.15 | 0 |
| 03:19 PM | $228.13 | Up $0.04 | $228.13 | $228.12 | 400 |
| 03:18 PM | $228.09 | Up $0.09 | $228.09 | $228.05 | 200 |
| 03:17 PM | $228.00 | Up $0.09 | $228.00 | $227.92 | 1,200 |
| 03:16 PM | $227.91 | Up $0.08 | $227.92 | $227.87 | 700 |
| 03:15 PM | $227.83 | Down $ -0.16 | $227.94 | $227.83 | 800 |
| 03:14 PM | $228.00 | Up $0.13 | $228.05 | $227.95 | 1,300 |
| 03:11 PM | $227.87 | Up $0.10 | $227.87 | $227.79 | 1,100 |
| 03:11 PM | $227.87 | Up $0.00 | $227.87 | $227.79 | 0 |
| 03:11 PM | $227.87 | Up $0.00 | $227.87 | $227.79 | 0 |
| 03:10 PM | $227.77 | Up $0.10 | $227.77 | $227.75 | 300 |
| 03:09 PM | $227.67 | Down $ -0.04 | $227.74 | $227.67 | 1,700 |
| 03:07 PM | $227.71 | Up $0.09 | $227.71 | $227.71 | 200 |
| 03:07 PM | $227.71 | Up $0.00 | $227.71 | $227.71 | 0 |
| 03:06 PM | $227.62 | Down $ -0.08 | $227.66 | $227.62 | 600 |
| 03:05 PM | $227.70 | Down $ -0.04 | $227.70 | $227.70 | 300 |
| 03:04 PM | $227.74 | Down $ -0.13 | $227.78 | $227.74 | 400 |
| 03:02 PM | $227.87 | Up $0.15 | $227.87 | $227.78 | 1,600 |
| 03:02 PM | $227.87 | Up $0.00 | $227.87 | $227.78 | 0 |
| 03:01 PM | $227.72 | Down $ -0.03 | $227.72 | $227.72 | 100 |
| 03:00 PM | $227.75 | Down $ -0.03 | $227.78 | $227.75 | 1,100 |
| 02:59 PM | $227.78 | Down $ -0.02 | $227.78 | $227.78 | 300 |
| 02:58 PM | $227.80 | Up $0.04 | $227.81 | $227.80 | 1,100 |
| 02:56 PM | $227.76 | Down $ -0.06 | $227.76 | $227.76 | 500 |
| 02:56 PM | $227.76 | Up $0.00 | $227.76 | $227.76 | 0 |
| 02:54 PM | $227.82 | Down $ -0.09 | $227.86 | $227.82 | 500 |
| 02:54 PM | $227.82 | Up $0.00 | $227.86 | $227.82 | 0 |
| 02:53 PM | $227.91 | Down $ -0.05 | $227.91 | $227.91 | 500 |
| 02:51 PM | $227.96 | Down $ -0.13 | $227.99 | $227.92 | 1,000 |
| 02:51 PM | $227.96 | Up $0.00 | $227.99 | $227.92 | 0 |
| 02:50 PM | $228.09 | Up $0.12 | $228.09 | $227.93 | 600 |
| 02:49 PM | $227.97 | Down $ -0.02 | $228.02 | $227.97 | 400 |
| 02:47 PM | $227.99 | Up $0.09 | $227.99 | $227.99 | 200 |
| 02:47 PM | $227.99 | Up $0.00 | $227.99 | $227.99 | 0 |
| 02:46 PM | $227.90 | Up $0.02 | $227.90 | $227.90 | 400 |
| 02:44 PM | $227.88 | Up $0.02 | $227.88 | $227.88 | 200 |
| 02:44 PM | $227.88 | Up $0.00 | $227.88 | $227.88 | 0 |
| 02:42 PM | $227.86 | Down $ -0.03 | $227.86 | $227.86 | 100 |
| 02:42 PM | $227.86 | Up $0.00 | $227.86 | $227.86 | 0 |
| 02:40 PM | $227.89 | Down $ -0.08 | $227.89 | $227.89 | 100 |
| 02:40 PM | $227.89 | Up $0.00 | $227.89 | $227.89 | 0 |
| 02:39 PM | $227.97 | Down $ -0.07 | $228.05 | $227.97 | 1,500 |
| 02:35 PM | $228.04 | Up $0.17 | $228.04 | $228.00 | 300 |
| 02:35 PM | $228.04 | Up $0.00 | $228.04 | $228.00 | 0 |
| 02:35 PM | $228.04 | Up $0.00 | $228.04 | $228.00 | 0 |
| 02:35 PM | $228.04 | Up $0.00 | $228.04 | $228.00 | 0 |
| 02:34 PM | $227.87 | Up $0.12 | $227.87 | $227.87 | 100 |
| 02:32 PM | $227.75 | Up $0.13 | $227.75 | $227.75 | 400 |
| 02:32 PM | $227.75 | Up $0.00 | $227.75 | $227.75 | 0 |
| 02:31 PM | $227.62 | Down $ -0.05 | $227.66 | $227.62 | 1,000 |
| 02:30 PM | $227.67 | Down $ -0.01 | $227.67 | $227.62 | 500 |
| 02:29 PM | $227.68 | Down $ -0.03 | $227.72 | $227.68 | 200 |
| 02:27 PM | $227.71 | Up $0.00 | $227.71 | $227.71 | 200 |
| 02:27 PM | $227.71 | Up $0.00 | $227.71 | $227.71 | 0 |
| 02:26 PM | $227.71 | Down $ -0.02 | $227.71 | $227.71 | 100 |
| 02:25 PM | $227.73 | Up $0.20 | $227.73 | $227.55 | 500 |
| 02:24 PM | $227.53 | Down $ -0.03 | $227.53 | $227.47 | 1,500 |
| 02:19 PM | $227.56 | Up $0.15 | $227.56 | $227.56 | 100 |
| 02:19 PM | $227.56 | Up $0.00 | $227.56 | $227.56 | 0 |
| 02:19 PM | $227.56 | Up $0.00 | $227.56 | $227.56 | 0 |
| 02:19 PM | $227.56 | Up $0.00 | $227.56 | $227.56 | 0 |
| 02:19 PM | $227.56 | Up $0.00 | $227.56 | $227.56 | 0 |
| 02:18 PM | $227.41 | Down $ -0.01 | $227.43 | $227.41 | 200 |
| 02:16 PM | $227.42 | Up $0.14 | $227.42 | $227.42 | 200 |
| 02:16 PM | $227.42 | Up $0.00 | $227.42 | $227.42 | 0 |
| 02:14 PM | $227.28 | Up $0.12 | $227.28 | $227.24 | 2,100 |
| 02:14 PM | $227.28 | Up $0.00 | $227.28 | $227.24 | 0 |
| 02:08 PM | $227.16 | Up $0.03 | $227.16 | $227.16 | 300 |
| 02:08 PM | $227.16 | Up $0.00 | $227.16 | $227.16 | 0 |
| 02:08 PM | $227.16 | Up $0.00 | $227.16 | $227.16 | 0 |
| 02:08 PM | $227.16 | Up $0.00 | $227.16 | $227.16 | 0 |
| 02:08 PM | $227.16 | Up $0.00 | $227.16 | $227.16 | 0 |
| 02:08 PM | $227.16 | Up $0.00 | $227.16 | $227.16 | 0 |
| 02:05 PM | $227.13 | Down $ -0.16 | $227.20 | $227.13 | 900 |
| 02:05 PM | $227.13 | Up $0.00 | $227.20 | $227.13 | 0 |
| 02:05 PM | $227.13 | Up $0.00 | $227.20 | $227.13 | 0 |
| 02:04 PM | $227.29 | Up $0.00 | $227.29 | $227.29 | 100 |
| 02:03 PM | $227.29 | Up $0.09 | $227.29 | $227.29 | 200 |
| 02:02 PM | $227.20 | Down $ -0.11 | $227.25 | $227.20 | 900 |
| 02:00 PM | $227.31 | Up $0.00 | $227.31 | $227.28 | 800 |
| 02:00 PM | $227.31 | Up $0.00 | $227.31 | $227.28 | 0 |
| 01:58 PM | $227.31 | Up $0.06 | $227.31 | $227.29 | 1,900 |
| 01:58 PM | $227.31 | Up $0.00 | $227.31 | $227.29 | 0 |
| 01:57 PM | $227.25 | Down $ -0.01 | $227.25 | $227.25 | 500 |
| 01:56 PM | $227.26 | Down $ -0.05 | $227.26 | $227.26 | 400 |
| 01:53 PM | $227.31 | Down $ -0.02 | $227.31 | $227.31 | 200 |
| 01:53 PM | $227.31 | Up $0.00 | $227.31 | $227.31 | 0 |
| 01:53 PM | $227.31 | Up $0.00 | $227.31 | $227.31 | 0 |
| 01:52 PM | $227.33 | Down $ -0.02 | $227.33 | $227.33 | 100 |
| 01:51 PM | $227.35 | Down $ -0.04 | $227.35 | $227.35 | 300 |
| 01:50 PM | $227.39 | Down $ -0.06 | $227.50 | $227.39 | 400 |
| 01:49 PM | $227.45 | Down $ -0.13 | $227.50 | $227.45 | 700 |
| 01:48 PM | $227.58 | Up $0.02 | $227.58 | $227.58 | 600 |
| 01:46 PM | $227.56 | Up $0.12 | $227.56 | $227.56 | 200 |
| 01:46 PM | $227.56 | Up $0.00 | $227.56 | $227.56 | 0 |
| 01:41 PM | $227.44 | Down $ -0.01 | $227.44 | $227.44 | 500 |
| 01:41 PM | $227.44 | Up $0.00 | $227.44 | $227.44 | 0 |
| 01:41 PM | $227.44 | Up $0.00 | $227.44 | $227.44 | 0 |
| 01:41 PM | $227.44 | Up $0.00 | $227.44 | $227.44 | 0 |
| 01:41 PM | $227.44 | Up $0.00 | $227.44 | $227.44 | 0 |
| 01:39 PM | $227.45 | Up $0.11 | $227.45 | $227.35 | 800 |
| 01:39 PM | $227.45 | Up $0.00 | $227.45 | $227.35 | 0 |
| 01:38 PM | $227.34 | Up $0.19 | $227.34 | $227.25 | 700 |
| 01:37 PM | $227.15 | Down $ -0.17 | $227.15 | $227.15 | 100 |
| 01:27 PM | $227.32 | Up $0.19 | $227.32 | $227.32 | 200 |
| 01:27 PM | $227.32 | Up $0.00 | $227.32 | $227.32 | 0 |
| 01:27 PM | $227.32 | Up $0.00 | $227.32 | $227.32 | 0 |
| 01:27 PM | $227.32 | Up $0.00 | $227.32 | $227.32 | 0 |
| 01:27 PM | $227.32 | Up $0.00 | $227.32 | $227.32 | 0 |
| 01:27 PM | $227.32 | Up $0.00 | $227.32 | $227.32 | 0 |
| 01:27 PM | $227.32 | Up $0.00 | $227.32 | $227.32 | 0 |
| 01:27 PM | $227.32 | Up $0.00 | $227.32 | $227.32 | 0 |
| 01:27 PM | $227.32 | Up $0.00 | $227.32 | $227.32 | 0 |
| 01:27 PM | $227.32 | Up $0.00 | $227.32 | $227.32 | 0 |
| 01:26 PM | $227.13 | Up $0.27 | $227.13 | $227.03 | 1,400 |
| 01:25 PM | $226.86 | Up $0.00 | $226.86 | $226.86 | 100 |
| 01:23 PM | $226.86 | Down $ -0.08 | $226.86 | $226.86 | 100 |
| 01:23 PM | $226.86 | Up $0.00 | $226.86 | $226.86 | 0 |
| 01:22 PM | $226.94 | Down $ -0.10 | $226.94 | $226.94 | 200 |
| 01:21 PM | $227.04 | Up $0.03 | $227.04 | $226.95 | 200 |
| 01:20 PM | $227.01 | Down $ -0.29 | $227.28 | $227.01 | 900 |
| 01:19 PM | $227.30 | Down $ -0.10 | $227.38 | $227.30 | 500 |
| 01:16 PM | $227.40 | Down $ -0.03 | $227.46 | $227.31 | 600 |
| 01:16 PM | $227.40 | Up $0.00 | $227.46 | $227.31 | 0 |
| 01:16 PM | $227.40 | Up $0.00 | $227.46 | $227.31 | 0 |
| 01:15 PM | $227.43 | Down $ -0.07 | $227.50 | $227.43 | 900 |
| 01:13 PM | $227.50 | Down $ -0.04 | $227.50 | $227.50 | 200 |
| 01:13 PM | $227.50 | Up $0.00 | $227.50 | $227.50 | 0 |
| 01:11 PM | $227.54 | Down $ -0.02 | $227.58 | $227.54 | 800 |
| 01:11 PM | $227.54 | Up $0.00 | $227.58 | $227.54 | 0 |
| 01:08 PM | $227.56 | Up $0.20 | $227.56 | $227.48 | 300 |
| 01:08 PM | $227.56 | Up $0.00 | $227.56 | $227.48 | 0 |
| 01:08 PM | $227.56 | Up $0.00 | $227.56 | $227.48 | 0 |
| 01:07 PM | $227.36 | Down $ -0.15 | $227.37 | $227.36 | 600 |
| 01:06 PM | $227.51 | Down $ -0.05 | $227.51 | $227.51 | 200 |
| 01:03 PM | $227.56 | Down $ -0.01 | $227.66 | $227.56 | 1,100 |
| 01:03 PM | $227.56 | Up $0.00 | $227.66 | $227.56 | 0 |
| 01:03 PM | $227.56 | Up $0.00 | $227.66 | $227.56 | 0 |
| 01:00 PM | $227.57 | Up $0.06 | $227.57 | $227.52 | 700 |
| 01:00 PM | $227.57 | Up $0.00 | $227.57 | $227.52 | 0 |
| 01:00 PM | $227.57 | Up $0.00 | $227.57 | $227.52 | 0 |
| 12:56 PM | $227.51 | Up $0.04 | $227.51 | $227.45 | 400 |
| 12:56 PM | $227.51 | Up $0.00 | $227.51 | $227.45 | 0 |
| 12:56 PM | $227.51 | Up $0.00 | $227.51 | $227.45 | 0 |
| 12:56 PM | $227.51 | Up $0.00 | $227.51 | $227.45 | 0 |
| 12:54 PM | $227.47 | Up $0.12 | $227.47 | $227.45 | 300 |
| 12:54 PM | $227.47 | Up $0.00 | $227.47 | $227.45 | 0 |
| 12:52 PM | $227.35 | Down $ -0.16 | $227.44 | $227.35 | 800 |
| 12:52 PM | $227.35 | Up $0.00 | $227.44 | $227.35 | 0 |
| 12:50 PM | $227.51 | Down $ -0.03 | $227.53 | $227.51 | 300 |
| 12:50 PM | $227.51 | Up $0.00 | $227.53 | $227.51 | 0 |
| 12:48 PM | $227.54 | Down $ -0.12 | $227.55 | $227.54 | 200 |
| 12:48 PM | $227.54 | Up $0.00 | $227.55 | $227.54 | 0 |
| 12:47 PM | $227.66 | Up $0.07 | $227.67 | $227.66 | 200 |
| 12:46 PM | $227.59 | Down $ -0.04 | $227.59 | $227.59 | 200 |
| 12:45 PM | $227.63 | Down $ -0.05 | $227.63 | $227.63 | 200 |
| 12:42 PM | $227.68 | Down $ -0.24 | $227.68 | $227.68 | 200 |
| 12:42 PM | $227.68 | Up $0.00 | $227.68 | $227.68 | 0 |
| 12:42 PM | $227.68 | Up $0.00 | $227.68 | $227.68 | 0 |
| 12:40 PM | $227.92 | Down $ -0.04 | $227.92 | $227.85 | 300 |
| 12:40 PM | $227.92 | Up $0.00 | $227.92 | $227.85 | 0 |
| 12:39 PM | $227.96 | Down $ -0.05 | $227.96 | $227.91 | 500 |
| 12:38 PM | $228.01 | Down $ -0.14 | $228.04 | $228.01 | 700 |
| 12:36 PM | $228.15 | Up $0.08 | $228.15 | $228.03 | 200 |
| 12:36 PM | $228.15 | Up $0.00 | $228.15 | $228.03 | 0 |
| 12:35 PM | $228.07 | Down $ -0.10 | $228.07 | $228.07 | 500 |
| 12:33 PM | $228.17 | Down $ -0.02 | $228.17 | $228.12 | 700 |
| 12:33 PM | $228.17 | Up $0.00 | $228.17 | $228.12 | 0 |
| 12:32 PM | $228.19 | Down $ -0.05 | $228.24 | $228.19 | 200 |
| 12:31 PM | $228.24 | Down $ -0.05 | $228.24 | $228.24 | 100 |
| 12:29 PM | $228.29 | Up $0.01 | $228.29 | $228.29 | 100 |
| 12:29 PM | $228.29 | Up $0.00 | $228.29 | $228.29 | 0 |
| 12:28 PM | $228.28 | Up $0.10 | $228.28 | $228.16 | 400 |
| 12:27 PM | $228.18 | Up $0.11 | $228.18 | $228.18 | 100 |
| 12:26 PM | $228.07 | Down $ -0.09 | $228.15 | $228.07 | 1,200 |
| 12:25 PM | $228.16 | Down $ -0.13 | $228.16 | $228.16 | 100 |
| 12:24 PM | $228.29 | Up $0.03 | $228.29 | $228.20 | 2,400 |
| 12:23 PM | $228.26 | Down $ -0.02 | $228.26 | $228.20 | 800 |
| 12:22 PM | $228.28 | Up $0.22 | $228.28 | $228.07 | 600 |
| 12:20 PM | $228.06 | Up $0.07 | $228.06 | $228.00 | 200 |
| 12:20 PM | $228.06 | Up $0.00 | $228.06 | $228.00 | 0 |
| 12:17 PM | $227.99 | Up $0.12 | $227.99 | $227.92 | 400 |
| 12:17 PM | $227.99 | Up $0.00 | $227.99 | $227.92 | 0 |
| 12:17 PM | $227.99 | Up $0.00 | $227.99 | $227.92 | 0 |
| 12:16 PM | $227.87 | Up $0.00 | $227.87 | $227.87 | 100 |
| 12:11 PM | $227.87 | Up $0.15 | $227.87 | $227.87 | 100 |
| 12:11 PM | $227.87 | Up $0.00 | $227.87 | $227.87 | 0 |
| 12:11 PM | $227.87 | Up $0.00 | $227.87 | $227.87 | 0 |
| 12:11 PM | $227.87 | Up $0.00 | $227.87 | $227.87 | 0 |
| 12:11 PM | $227.87 | Up $0.00 | $227.87 | $227.87 | 0 |
| 12:07 PM | $227.72 | Down $ -0.17 | $227.81 | $227.71 | 4,100 |
| 12:07 PM | $227.72 | Up $0.00 | $227.81 | $227.71 | 0 |
| 12:07 PM | $227.72 | Up $0.00 | $227.81 | $227.71 | 0 |
| 12:07 PM | $227.72 | Up $0.00 | $227.81 | $227.71 | 0 |
| 12:06 PM | $227.89 | Up $0.16 | $227.89 | $227.81 | 800 |
| 12:01 PM | $227.73 | Up $0.09 | $227.74 | $227.73 | 1,600 |
| 12:01 PM | $227.73 | Up $0.00 | $227.74 | $227.73 | 0 |
| 12:01 PM | $227.73 | Up $0.00 | $227.74 | $227.73 | 0 |
| 12:01 PM | $227.73 | Up $0.00 | $227.74 | $227.73 | 0 |
| 12:01 PM | $227.73 | Up $0.00 | $227.74 | $227.73 | 0 |
| 12:00 PM | $227.64 | Down $ -0.04 | $227.64 | $227.64 | 400 |
| 11:59 AM | $227.68 | Down $ -0.10 | $227.73 | $227.68 | 800 |
| 11:58 AM | $227.78 | Down $ -0.05 | $227.78 | $227.78 | 500 |
| 11:57 AM | $227.83 | Up $0.06 | $227.83 | $227.83 | 300 |
| 11:54 AM | $227.77 | Up $0.09 | $227.77 | $227.77 | 100 |
| 11:54 AM | $227.77 | Up $0.00 | $227.77 | $227.77 | 0 |
| 11:54 AM | $227.77 | Up $0.00 | $227.77 | $227.77 | 0 |
| 11:52 AM | $227.68 | Down $ -0.08 | $227.68 | $227.68 | 200 |
| 11:52 AM | $227.68 | Up $0.00 | $227.68 | $227.68 | 0 |
| 11:50 AM | $227.76 | Up $0.06 | $227.76 | $227.76 | 200 |
| 11:50 AM | $227.76 | Up $0.00 | $227.76 | $227.76 | 0 |
| 11:49 AM | $227.70 | Up $0.03 | $227.70 | $227.70 | 100 |
| 11:48 AM | $227.67 | Up $0.22 | $227.67 | $227.55 | 200 |
| 11:47 AM | $227.45 | Down $ -0.02 | $227.45 | $227.45 | 200 |
| 11:46 AM | $227.47 | Down $ -0.04 | $227.51 | $227.47 | 600 |
| 11:45 AM | $227.51 | Down $ -0.04 | $227.66 | $227.51 | 200 |
| 11:44 AM | $227.55 | Down $ -0.08 | $227.73 | $227.55 | 200 |
| 11:43 AM | $227.63 | Up $0.13 | $227.63 | $227.63 | 100 |
| 11:42 AM | $227.50 | Down $ -0.09 | $227.57 | $227.50 | 700 |
| 11:41 AM | $227.59 | Down $ -0.06 | $227.60 | $227.59 | 200 |
| 11:40 AM | $227.65 | Down $ -0.01 | $227.65 | $227.65 | 500 |
| 11:38 AM | $227.66 | Down $ -0.04 | $227.81 | $227.66 | 800 |
| 11:38 AM | $227.66 | Up $0.00 | $227.81 | $227.66 | 0 |
| 11:37 AM | $227.70 | Up $0.06 | $227.70 | $227.69 | 400 |
| 11:36 AM | $227.64 | Up $0.03 | $227.64 | $227.62 | 500 |
| 11:35 AM | $227.61 | Down $ -0.01 | $227.61 | $227.61 | 200 |
| 11:32 AM | $227.62 | Up $0.32 | $227.62 | $227.36 | 2,000 |
| 11:32 AM | $227.62 | Up $0.00 | $227.62 | $227.36 | 0 |
| 11:32 AM | $227.62 | Up $0.00 | $227.62 | $227.36 | 0 |
| 11:31 AM | $227.30 | Down $ -0.01 | $227.30 | $227.30 | 100 |
| 11:30 AM | $227.31 | Down $ -0.12 | $227.49 | $227.31 | 900 |
| 11:29 AM | $227.43 | Down $ -0.05 | $227.43 | $227.33 | 300 |
| 11:26 AM | $227.48 | Up $0.25 | $227.48 | $227.38 | 500 |
| 11:26 AM | $227.48 | Up $0.00 | $227.48 | $227.38 | 0 |
| 11:26 AM | $227.48 | Up $0.00 | $227.48 | $227.38 | 0 |
| 11:25 AM | $227.23 | Down $ -0.23 | $227.23 | $227.23 | 100 |
| 11:23 AM | $227.46 | Up $0.04 | $227.46 | $227.37 | 200 |
| 11:23 AM | $227.46 | Up $0.00 | $227.46 | $227.37 | 0 |
| 11:22 AM | $227.42 | Up $0.05 | $227.42 | $227.42 | 100 |
| 11:18 AM | $227.37 | Up $0.16 | $227.37 | $227.36 | 400 |
| 11:18 AM | $227.37 | Up $0.00 | $227.37 | $227.36 | 0 |
| 11:18 AM | $227.37 | Up $0.00 | $227.37 | $227.36 | 0 |
| 11:18 AM | $227.37 | Up $0.00 | $227.37 | $227.36 | 0 |
| 11:16 AM | $227.22 | Up $0.19 | $227.22 | $227.22 | 200 |
| 11:16 AM | $227.22 | Up $0.00 | $227.22 | $227.22 | 0 |
| 11:13 AM | $227.03 | Down $ -0.28 | $227.19 | $227.03 | 500 |
| 11:13 AM | $227.03 | Up $0.00 | $227.19 | $227.03 | 0 |
| 11:13 AM | $227.03 | Up $0.00 | $227.19 | $227.03 | 0 |
| 11:12 AM | $227.31 | Up $0.12 | $227.31 | $227.29 | 300 |
| 11:11 AM | $227.19 | Up $0.06 | $227.19 | $227.03 | 400 |
| 11:09 AM | $227.13 | Down $ -0.28 | $227.42 | $227.13 | 1,000 |
| 11:09 AM | $227.13 | Up $0.00 | $227.42 | $227.13 | 0 |
| 11:07 AM | $227.42 | Up $0.06 | $227.42 | $227.42 | 100 |
| 11:07 AM | $227.42 | Up $0.00 | $227.42 | $227.42 | 0 |
| 11:06 AM | $227.35 | Up $0.15 | $227.37 | $227.35 | 200 |
| 11:02 AM | $227.20 | Down $ -0.22 | $227.32 | $227.20 | 300 |
| 11:02 AM | $227.20 | Up $0.00 | $227.32 | $227.20 | 0 |
| 11:02 AM | $227.20 | Up $0.00 | $227.32 | $227.20 | 0 |
| 11:02 AM | $227.20 | Up $0.00 | $227.32 | $227.20 | 0 |
| 11:00 AM | $227.42 | Up $0.25 | $227.42 | $227.27 | 500 |
| 11:00 AM | $227.42 | Up $0.00 | $227.42 | $227.27 | 0 |
| 10:59 AM | $227.17 | Down $ -0.15 | $227.17 | $227.17 | 100 |
| 10:58 AM | $227.32 | Down $ -0.21 | $227.39 | $227.32 | 400 |
| 10:56 AM | $227.53 | Up $0.10 | $227.53 | $227.53 | 200 |
| 10:56 AM | $227.53 | Up $0.00 | $227.53 | $227.53 | 0 |
| 10:55 AM | $227.43 | Up $0.16 | $227.43 | $227.41 | 300 |
| 10:53 AM | $227.27 | Up $0.01 | $227.29 | $227.27 | 300 |
| 10:53 AM | $227.27 | Up $0.00 | $227.29 | $227.27 | 0 |
| 10:52 AM | $227.26 | Up $0.53 | $227.26 | $227.26 | 100 |
| 10:50 AM | $226.73 | Up $0.30 | $226.73 | $226.73 | 100 |
| 10:50 AM | $226.73 | Up $0.00 | $226.73 | $226.73 | 0 |
| 10:48 AM | $226.43 | Up $0.12 | $226.43 | $226.43 | 200 |
| 10:48 AM | $226.43 | Up $0.00 | $226.43 | $226.43 | 0 |
| 10:47 AM | $226.31 | Up $0.36 | $226.31 | $226.12 | 400 |
| 10:45 AM | $225.95 | Down $ -0.06 | $226.05 | $225.95 | 1,700 |
| 10:45 AM | $225.95 | Up $0.00 | $226.05 | $225.95 | 0 |
| 10:43 AM | $226.01 | Down $ -0.13 | $226.03 | $226.01 | 500 |
| 10:43 AM | $226.01 | Up $0.00 | $226.03 | $226.01 | 0 |
| 10:42 AM | $226.14 | Down $ -0.08 | $226.15 | $226.14 | 200 |
| 10:41 AM | $226.22 | Down $ -0.15 | $226.24 | $226.05 | 300 |
| 10:39 AM | $226.37 | Up $0.20 | $226.37 | $226.27 | 300 |
| 10:39 AM | $226.37 | Up $0.00 | $226.37 | $226.27 | 0 |
| 10:38 AM | $226.17 | Up $0.10 | $226.17 | $226.06 | 500 |
| 10:37 AM | $226.07 | Down $ -0.06 | $226.07 | $226.07 | 100 |
| 10:36 AM | $226.13 | Down $ -0.19 | $226.39 | $226.13 | 1,500 |
| 10:34 AM | $226.32 | Down $ -0.01 | $226.32 | $226.32 | 200 |
| 10:34 AM | $226.32 | Up $0.00 | $226.32 | $226.32 | 0 |
| 10:31 AM | $226.33 | Up $0.00 | $226.39 | $226.33 | 500 |
| 10:31 AM | $226.33 | Up $0.00 | $226.39 | $226.33 | 0 |
| 10:31 AM | $226.33 | Up $0.00 | $226.39 | $226.33 | 0 |
| 10:30 AM | $226.33 | Down $ -0.08 | $226.38 | $226.33 | 200 |
| 10:29 AM | $226.41 | Up $0.01 | $226.56 | $226.41 | 200 |
| 10:28 AM | $226.40 | Down $ -0.16 | $226.69 | $226.35 | 1,100 |
| 10:22 AM | $226.56 | Down $ -0.09 | $226.64 | $226.56 | 500 |
| 10:22 AM | $226.56 | Up $0.00 | $226.64 | $226.56 | 0 |
| 10:22 AM | $226.56 | Up $0.00 | $226.64 | $226.56 | 0 |
| 10:22 AM | $226.56 | Up $0.00 | $226.64 | $226.56 | 0 |
| 10:22 AM | $226.56 | Up $0.00 | $226.64 | $226.56 | 0 |
| 10:22 AM | $226.56 | Up $0.00 | $226.64 | $226.56 | 0 |
| 10:21 AM | $226.65 | Down $ -0.09 | $226.65 | $226.65 | 200 |
| 10:18 AM | $226.74 | Up $0.20 | $226.76 | $226.74 | 200 |
| 10:18 AM | $226.74 | Up $0.00 | $226.76 | $226.74 | 0 |
| 10:18 AM | $226.74 | Up $0.00 | $226.76 | $226.74 | 0 |
| 10:17 AM | $226.54 | Down $ -0.32 | $226.73 | $226.54 | 300 |
| 10:14 AM | $226.86 | Up $0.05 | $226.99 | $226.86 | 800 |
| 10:14 AM | $226.86 | Up $0.00 | $226.99 | $226.86 | 0 |
| 10:14 AM | $226.86 | Up $0.00 | $226.99 | $226.86 | 0 |
| 10:12 AM | $226.81 | Up $0.29 | $226.81 | $226.66 | 300 |
| 10:12 AM | $226.81 | Up $0.00 | $226.81 | $226.66 | 0 |
| 10:11 AM | $226.52 | Down $ -0.26 | $226.67 | $226.52 | 800 |
| 10:10 AM | $226.78 | Down $ -0.13 | $226.92 | $226.78 | 500 |
| 10:09 AM | $226.91 | Up $0.19 | $226.91 | $226.74 | 500 |
| 10:08 AM | $226.72 | Down $ -0.31 | $226.90 | $226.65 | 800 |
| 10:05 AM | $227.03 | Up $0.42 | $227.03 | $226.88 | 300 |
| 10:05 AM | $227.03 | Up $0.00 | $227.03 | $226.88 | 0 |
| 10:05 AM | $227.03 | Up $0.00 | $227.03 | $226.88 | 0 |
| 10:03 AM | $226.61 | Down $ -0.17 | $226.61 | $226.61 | 100 |
| 10:03 AM | $226.61 | Up $0.00 | $226.61 | $226.61 | 0 |
| 10:02 AM | $226.78 | Down $ -0.06 | $226.98 | $226.78 | 400 |
| 10:01 AM | $226.84 | Down $ -0.22 | $227.03 | $226.84 | 400 |
| 10:00 AM | $227.06 | Up $0.38 | $227.30 | $227.00 | 1,000 |
| 09:59 AM | $226.68 | Down $ -0.40 | $227.14 | $226.65 | 2,000 |
| 09:58 AM | $227.08 | Down $ -0.20 | $227.19 | $227.08 | 200 |
| 09:57 AM | $227.28 | Up $0.25 | $227.28 | $227.18 | 200 |
| 09:56 AM | $227.03 | Up $0.00 | $227.03 | $226.97 | 800 |
| 09:55 AM | $227.03 | Up $0.34 | $227.03 | $226.85 | 500 |
| 09:54 AM | $226.69 | Up $0.44 | $226.70 | $226.46 | 500 |
| 09:53 AM | $226.25 | Up $0.27 | $226.25 | $225.84 | 400 |
| 09:52 AM | $225.98 | Down $ -0.03 | $226.02 | $225.98 | 300 |
| 09:51 AM | $226.01 | Up $0.29 | $226.12 | $225.83 | 700 |
| 09:50 AM | $225.72 | Down $ -0.51 | $226.10 | $225.72 | 500 |
| 09:49 AM | $226.23 | Down $ -0.27 | $226.34 | $226.23 | 500 |
| 09:48 AM | $226.50 | Down $ -0.27 | $226.73 | $226.50 | 2,200 |
| 09:47 AM | $226.77 | Down $ -0.27 | $226.77 | $226.77 | 100 |
| 09:45 AM | $227.04 | Up $0.43 | $227.04 | $226.52 | 1,300 |
| 09:45 AM | $227.04 | Up $0.00 | $227.04 | $226.52 | 0 |
| 09:44 AM | $226.61 | Down $ -0.16 | $226.61 | $226.61 | 500 |
| 09:43 AM | $226.77 | Down $ -0.06 | $226.88 | $226.76 | 1,200 |
| 09:42 AM | $226.83 | Up $0.28 | $226.83 | $226.67 | 400 |
| 09:41 AM | $226.55 | Up $0.15 | $226.55 | $226.55 | 100 |
| 09:40 AM | $226.40 | Up $0.44 | $226.40 | $226.05 | 1,000 |
| 09:39 AM | $225.96 | Up $0.08 | $225.96 | $225.96 | 100 |
| 09:38 AM | $225.88 | Up $0.34 | $225.88 | $225.74 | 300 |
| 09:37 AM | $225.54 | Down $ -0.63 | $226.16 | $225.54 | 1,500 |
| 09:36 AM | $226.17 | Down $ -0.19 | $226.17 | $226.04 | 1,000 |
| 09:35 AM | $226.36 | Up $0.59 | $226.80 | $226.19 | 2,400 |
| 09:34 AM | $225.77 | Down $ -0.58 | $226.30 | $225.77 | 800 |
| 09:32 AM | $226.35 | Up $0.58 | $226.66 | $225.77 | 700 |
| 09:32 AM | $226.35 | Up $0.00 | $226.66 | $225.77 | 0 |
| 09:31 AM | $225.77 | Down $ -0.52 | $226.35 | $225.77 | 200 |
| 09:30 AM | $226.29 | Up $0.79 | $227.01 | $226.29 | 3,900 |
| Previous close | $225.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 29-05-2025 | $232.51 | $232.93 | $233.82 | $232.23 | 136,800 |
| 28-05-2025 | $233.14 | $230.90 | $233.21 | $230.90 | 161,900 |
| 27-05-2025 | $232.40 | $230.58 | $232.66 | $230.44 | 197,500 |
| 26-05-2025 | $232.61 | $232.11 | $233.29 | $231.98 | 42,100 |
| 23-05-2025 | $230.37 | $230.95 | $231.32 | $230.06 | 156,500 |
| 22-05-2025 | $227.36 | $227.78 | $228.69 | $227.21 | 106,400 |
| 21-05-2025 | $229.66 | $228.49 | $230.34 | $228.01 | 167,000 |
| 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 |
Graphs are not available, please refer to the detailed table