Print

Quotes and Market Data

Find a quote

FRANCO-NEVADA CORPORATION

197.26 Up 0.85 (0.43 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $196.41
  • Opening $197.04
  • Price Ask $196.75
  • Price Bid $196.75
  • Size Bid 1
  • Size Ask 5
  • Today High $197.49
  • Today Low $194.83
  • 52 Weeks High $213.36
  • 52 Weeks Low $151.08
  • Volume 347,996

Fundamentals

  • P/E Ratio : 39.41
  • Earnings/Share : 20.98
  • Dividends/Share : $0.47
  • Current Div. Yield : 0.95
  • Market Cap (M) : 37,852.75
  • Shares Out (M) : 191.89
  • Exchange : XTSE
  • Ex Dividend Date : 2023/03/15

Intraday history

Hour Last Change High Low Volume
04:00 PM $197.26 Up $0.04 $197.26 $197.26 135,400
03:59 PM $197.22 Up $0.15 $197.26 $197.08 12,800
03:58 PM $197.07 Up $0.07 $197.07 $196.99 3,300
03:57 PM $197.00 Down $ -0.01 $197.03 $197.00 1,200
03:56 PM $197.01 Down $ -0.08 $197.06 $197.00 1,400
03:55 PM $197.09 Up $0.17 $197.09 $196.85 4,300
03:54 PM $196.92 Down $ -0.04 $197.01 $196.92 1,500
03:53 PM $196.96 Up $0.01 $197.04 $196.93 3,200
03:52 PM $196.95 Down $ -0.06 $197.01 $196.95 1,100
03:51 PM $197.01 Up $0.07 $197.01 $196.92 1,300
03:50 PM $196.94 Up $0.17 $197.05 $196.82 2,800
03:49 PM $196.77 Down $ -0.04 $196.78 $196.73 900
03:48 PM $196.81 Down $ -0.01 $196.85 $196.77 1,100
03:47 PM $196.82 Down $ -0.03 $196.82 $196.82 100
03:46 PM $196.85 Up $0.01 $196.86 $196.85 400
03:45 PM $196.84 Down $ -0.12 $196.87 $196.84 500
03:44 PM $196.96 Down $ -0.04 $197.01 $196.93 700
03:43 PM $197.00 Down $ -0.02 $197.00 $196.96 600
03:42 PM $197.02 Up $0.08 $197.04 $196.90 1,000
03:41 PM $196.94 Down $ -0.03 $197.03 $196.94 1,000
03:40 PM $196.97 Up $0.02 $197.02 $196.92 600
03:39 PM $196.95 Up $0.02 $196.95 $196.85 1,700
03:38 PM $196.93 Down $ -0.03 $196.93 $196.92 300
03:37 PM $196.96 Down $ -0.04 $196.98 $196.96 300
03:36 PM $197.00 Up $0.12 $197.00 $196.97 200
03:35 PM $196.88 Up $0.09 $196.88 $196.75 500
03:34 PM $196.79 Up $0.11 $196.83 $196.69 700
03:33 PM $196.68 Down $ -0.11 $196.81 $196.68 1,700
03:32 PM $196.79 Up $0.02 $196.84 $196.79 500
03:30 PM $196.77 Up $0.12 $196.84 $196.77 800
03:30 PM $196.77 Up $0.00 $196.84 $196.77 0
03:28 PM $196.65 Up $0.04 $196.68 $196.61 500
03:28 PM $196.65 Up $0.00 $196.68 $196.61 0
03:27 PM $196.61 Up $0.01 $196.61 $196.61 1,300
03:26 PM $196.60 Down $ -0.01 $196.61 $196.58 3,600
03:25 PM $196.61 Up $0.02 $196.65 $196.61 500
03:24 PM $196.59 Up $0.00 $196.62 $196.59 200
03:23 PM $196.59 Down $ -0.04 $196.59 $196.59 100
03:22 PM $196.63 Up $0.11 $196.65 $196.60 500
03:19 PM $196.52 Up $0.09 $196.52 $196.43 600
03:19 PM $196.52 Up $0.00 $196.52 $196.43 0
03:19 PM $196.52 Up $0.00 $196.52 $196.43 0
03:18 PM $196.43 Down $ -0.17 $196.58 $196.43 900
03:17 PM $196.60 Up $0.14 $196.61 $196.50 4,000
03:16 PM $196.46 Up $0.04 $196.46 $196.38 1,400
03:14 PM $196.42 Down $ -0.10 $196.51 $196.42 700
03:14 PM $196.42 Up $0.00 $196.51 $196.42 0
03:13 PM $196.52 Down $ -0.02 $196.54 $196.50 400
03:12 PM $196.54 Up $0.08 $196.54 $196.50 800
03:10 PM $196.46 Down $ -0.11 $196.46 $196.46 100
03:10 PM $196.46 Up $0.00 $196.46 $196.46 0
03:07 PM $196.57 Down $ -0.13 $196.67 $196.53 1,400
03:07 PM $196.57 Up $0.00 $196.67 $196.53 0
03:07 PM $196.57 Up $0.00 $196.67 $196.53 0
03:06 PM $196.70 Down $ -0.01 $196.70 $196.70 100
03:05 PM $196.71 Down $ -0.14 $196.76 $196.71 200
03:04 PM $196.85 Up $0.08 $196.85 $196.85 100
03:03 PM $196.77 Up $0.04 $196.77 $196.70 500
03:02 PM $196.73 Down $ -0.05 $196.80 $196.73 300
03:01 PM $196.78 Up $0.12 $196.78 $196.73 300
02:59 PM $196.66 Down $ -0.06 $196.66 $196.66 100
02:59 PM $196.66 Up $0.00 $196.66 $196.66 0
02:58 PM $196.72 Up $0.04 $196.72 $196.72 100
02:57 PM $196.68 Up $0.08 $196.69 $196.68 400
02:56 PM $196.60 Up $0.09 $196.67 $196.60 300
02:52 PM $196.51 Up $0.03 $196.51 $196.51 100
02:52 PM $196.51 Up $0.00 $196.51 $196.51 0
02:52 PM $196.51 Up $0.00 $196.51 $196.51 0
02:52 PM $196.51 Up $0.00 $196.51 $196.51 0
02:51 PM $196.48 Up $0.14 $196.48 $196.36 700
02:50 PM $196.34 Down $ -0.04 $196.38 $196.34 300
02:48 PM $196.38 Up $0.05 $196.38 $196.38 300
02:48 PM $196.38 Up $0.00 $196.38 $196.38 0
02:47 PM $196.33 Down $ -0.04 $196.35 $196.33 300
02:46 PM $196.37 Down $ -0.08 $196.43 $196.37 300
02:45 PM $196.45 Up $0.00 $196.45 $196.39 900
02:44 PM $196.45 Down $ -0.02 $196.51 $196.45 300
02:43 PM $196.47 Down $ -0.15 $196.56 $196.46 600
02:41 PM $196.62 Down $ -0.08 $196.62 $196.62 100
02:41 PM $196.62 Up $0.00 $196.62 $196.62 0
02:39 PM $196.70 Up $0.02 $196.70 $196.70 200
02:39 PM $196.70 Up $0.00 $196.70 $196.70 0
02:38 PM $196.68 Down $ -0.12 $196.77 $196.61 1,800
02:37 PM $196.80 Down $ -0.02 $196.80 $196.80 100
02:36 PM $196.82 Down $ -0.18 $196.93 $196.82 1,300
02:35 PM $197.00 Up $0.01 $197.01 $196.96 300
02:34 PM $196.99 Up $0.05 $196.99 $196.90 200
02:33 PM $196.94 Up $0.08 $196.94 $196.94 100
02:32 PM $196.86 Up $0.12 $196.86 $196.84 300
02:31 PM $196.74 Down $ -0.01 $196.78 $196.74 400
02:30 PM $196.75 Down $ -0.11 $196.85 $196.75 600
02:29 PM $196.86 Up $0.06 $196.86 $196.86 100
02:28 PM $196.80 Up $0.00 $196.80 $196.80 100
02:27 PM $196.80 Up $0.05 $196.85 $196.77 400
02:26 PM $196.75 Up $0.14 $196.75 $196.63 600
02:25 PM $196.61 Up $0.06 $196.61 $196.61 100
02:24 PM $196.55 Up $0.00 $196.55 $196.55 100
02:22 PM $196.55 Up $0.06 $196.58 $196.50 1,000
02:22 PM $196.55 Up $0.00 $196.58 $196.50 0
02:20 PM $196.49 Up $0.13 $196.50 $196.28 1,500
02:20 PM $196.49 Up $0.00 $196.50 $196.28 0
02:19 PM $196.36 Up $0.05 $196.36 $196.32 300
02:18 PM $196.31 Down $ -0.07 $196.52 $196.31 1,900
02:16 PM $196.38 Up $0.13 $196.38 $196.37 200
02:16 PM $196.38 Up $0.00 $196.38 $196.37 0
02:13 PM $196.25 Up $0.04 $196.25 $196.21 400
02:13 PM $196.25 Up $0.00 $196.25 $196.21 0
02:13 PM $196.25 Up $0.00 $196.25 $196.21 0
02:12 PM $196.21 Down $ -0.04 $196.31 $196.21 500
02:09 PM $196.25 Down $ -0.16 $196.38 $196.22 1,400
02:09 PM $196.25 Up $0.00 $196.38 $196.22 0
02:09 PM $196.25 Up $0.00 $196.38 $196.22 0
02:08 PM $196.41 Up $0.04 $196.41 $196.41 300
02:07 PM $196.37 Down $ -0.06 $196.37 $196.37 100
02:06 PM $196.43 Up $0.05 $196.43 $196.39 200
02:04 PM $196.38 Up $0.05 $196.42 $196.34 2,400
02:04 PM $196.38 Up $0.00 $196.42 $196.34 0
02:03 PM $196.33 Down $ -0.01 $196.33 $196.33 100
02:02 PM $196.34 Up $0.07 $196.34 $196.34 100
01:58 PM $196.27 Up $0.02 $196.27 $196.21 300
01:58 PM $196.27 Up $0.00 $196.27 $196.21 0
01:58 PM $196.27 Up $0.00 $196.27 $196.21 0
01:58 PM $196.27 Up $0.00 $196.27 $196.21 0
01:56 PM $196.25 Up $0.09 $196.25 $196.25 100
01:56 PM $196.25 Up $0.00 $196.25 $196.25 0
01:54 PM $196.16 Down $ -0.18 $196.28 $196.14 1,100
01:54 PM $196.16 Up $0.00 $196.28 $196.14 0
01:53 PM $196.34 Up $0.04 $196.34 $196.34 100
01:50 PM $196.30 Up $0.03 $196.35 $196.26 400
01:50 PM $196.30 Up $0.00 $196.35 $196.26 0
01:50 PM $196.30 Up $0.00 $196.35 $196.26 0
01:49 PM $196.27 Down $ -0.03 $196.27 $196.21 300
01:48 PM $196.30 Up $0.07 $196.30 $196.30 100
01:47 PM $196.23 Down $ -0.04 $196.23 $196.23 100
01:46 PM $196.27 Up $0.03 $196.27 $196.23 400
01:45 PM $196.24 Down $ -0.16 $196.37 $196.24 700
01:44 PM $196.40 Down $ -0.11 $196.44 $196.36 600
01:43 PM $196.51 Down $ -0.01 $196.51 $196.44 500
01:42 PM $196.52 Up $0.04 $196.52 $196.52 100
01:41 PM $196.48 Up $0.04 $196.48 $196.46 300
01:40 PM $196.44 Down $ -0.08 $196.44 $196.44 100
01:39 PM $196.52 Up $0.03 $196.52 $196.46 600
01:37 PM $196.49 Down $ -0.06 $196.54 $196.49 300
01:37 PM $196.49 Up $0.00 $196.54 $196.49 0
01:35 PM $196.55 Up $0.19 $196.55 $196.55 100
01:35 PM $196.55 Up $0.00 $196.55 $196.55 0
01:33 PM $196.36 Up $0.06 $196.36 $196.36 200
01:33 PM $196.36 Up $0.00 $196.36 $196.36 0
01:32 PM $196.30 Up $0.04 $196.30 $196.29 300
01:31 PM $196.26 Down $ -0.08 $196.34 $196.22 600
01:30 PM $196.34 Down $ -0.07 $196.37 $196.34 200
01:29 PM $196.41 Up $0.08 $196.41 $196.41 100
01:28 PM $196.33 Up $0.05 $196.33 $196.22 1,000
01:27 PM $196.28 Down $ -0.06 $196.30 $196.28 200
01:26 PM $196.34 Up $0.07 $196.34 $196.34 1,200
01:25 PM $196.27 Down $ -0.15 $196.41 $196.27 400
01:23 PM $196.42 Down $ -0.07 $196.42 $196.41 200
01:23 PM $196.42 Up $0.00 $196.42 $196.41 0
01:21 PM $196.49 Down $ -0.13 $196.61 $196.49 400
01:21 PM $196.49 Up $0.00 $196.61 $196.49 0
01:20 PM $196.62 Down $ -0.06 $196.69 $196.62 300
01:19 PM $196.68 Up $0.13 $196.68 $196.57 1,200
01:18 PM $196.55 Up $0.13 $196.55 $196.47 700
01:17 PM $196.42 Down $ -0.12 $196.43 $196.42 200
01:16 PM $196.54 Down $ -0.12 $196.62 $196.52 600
01:13 PM $196.66 Down $ -0.03 $196.67 $196.66 200
01:13 PM $196.66 Up $0.00 $196.67 $196.66 0
01:13 PM $196.66 Up $0.00 $196.67 $196.66 0
01:12 PM $196.69 Down $ -0.08 $196.69 $196.69 100
01:11 PM $196.77 Up $0.06 $196.81 $196.66 1,300
01:09 PM $196.71 Up $0.06 $196.76 $196.71 300
01:09 PM $196.71 Up $0.00 $196.76 $196.71 0
01:08 PM $196.65 Up $0.00 $196.67 $196.65 600
01:07 PM $196.65 Down $ -0.12 $196.77 $196.65 1,100
01:04 PM $196.77 Down $ -0.16 $196.86 $196.77 500
01:04 PM $196.77 Up $0.00 $196.86 $196.77 0
01:04 PM $196.77 Up $0.00 $196.86 $196.77 0
01:02 PM $196.93 Down $ -0.06 $197.01 $196.93 1,600
01:02 PM $196.93 Up $0.00 $197.01 $196.93 0
01:01 PM $196.99 Up $0.02 $196.99 $196.99 100
01:00 PM $196.97 Down $ -0.05 $196.97 $196.97 100
12:59 PM $197.02 Up $0.06 $197.02 $197.01 400
12:57 PM $196.96 Down $ -0.16 $197.05 $196.90 2,100
12:57 PM $196.96 Up $0.00 $197.05 $196.90 0
12:55 PM $197.12 Up $0.02 $197.12 $197.11 300
12:55 PM $197.12 Up $0.00 $197.12 $197.11 0
12:54 PM $197.10 Down $ -0.10 $197.10 $197.10 100
12:49 PM $197.20 Up $0.07 $197.28 $197.20 300
12:49 PM $197.20 Up $0.00 $197.28 $197.20 0
12:49 PM $197.20 Up $0.00 $197.28 $197.20 0
12:49 PM $197.20 Up $0.00 $197.28 $197.20 0
12:49 PM $197.20 Up $0.00 $197.28 $197.20 0
12:48 PM $197.13 Up $0.18 $197.13 $196.97 1,300
12:47 PM $196.95 Up $0.10 $196.95 $196.95 100
12:44 PM $196.85 Up $0.05 $196.85 $196.79 400
12:44 PM $196.85 Up $0.00 $196.85 $196.79 0
12:44 PM $196.85 Up $0.00 $196.85 $196.79 0
12:43 PM $196.80 Down $ -0.13 $196.91 $196.80 1,000
12:41 PM $196.93 Up $0.20 $196.93 $196.93 100
12:41 PM $196.93 Up $0.00 $196.93 $196.93 0
12:40 PM $196.73 Up $0.05 $196.77 $196.72 700
12:39 PM $196.68 Up $0.06 $196.71 $196.68 600
12:38 PM $196.62 Down $ -0.05 $196.62 $196.52 600
12:36 PM $196.67 Up $0.04 $196.67 $196.67 100
12:36 PM $196.67 Up $0.00 $196.67 $196.67 0
12:35 PM $196.63 Down $ -0.09 $196.69 $196.63 200
12:34 PM $196.72 Down $ -0.06 $196.73 $196.72 200
12:33 PM $196.78 Up $0.12 $196.78 $196.72 400
12:32 PM $196.66 Up $0.00 $196.66 $196.66 100
12:31 PM $196.66 Down $ -0.10 $196.66 $196.66 100
12:30 PM $196.76 Down $ -0.11 $196.76 $196.76 100
12:29 PM $196.87 Up $0.13 $196.87 $196.83 400
12:28 PM $196.74 Up $0.05 $196.74 $196.74 100
12:27 PM $196.69 Down $ -0.14 $196.92 $196.69 900
12:26 PM $196.83 Up $0.21 $196.83 $196.83 100
12:24 PM $196.62 Up $0.02 $196.62 $196.60 200
12:24 PM $196.62 Up $0.00 $196.62 $196.60 0
12:23 PM $196.60 Up $0.19 $196.66 $196.46 1,000
12:22 PM $196.41 Down $ -0.03 $196.57 $196.41 1,900
12:20 PM $196.44 Down $ -0.09 $196.46 $196.43 700
12:20 PM $196.44 Up $0.00 $196.46 $196.43 0
12:19 PM $196.53 Up $0.09 $196.53 $196.51 200
12:18 PM $196.44 Up $0.10 $196.44 $196.43 200
12:17 PM $196.34 Up $0.06 $196.34 $196.34 100
12:16 PM $196.28 Down $ -0.03 $196.28 $196.28 100
12:15 PM $196.31 Down $ -0.23 $196.49 $196.31 600
12:14 PM $196.54 Down $ -0.02 $196.62 $196.54 300
12:13 PM $196.56 Down $ -0.02 $196.56 $196.56 200
12:12 PM $196.58 Down $ -0.32 $196.96 $196.58 2,600
12:11 PM $196.90 Up $0.32 $196.90 $196.80 700
12:10 PM $196.58 Up $0.04 $196.58 $196.58 100
12:09 PM $196.54 Up $0.04 $196.54 $196.54 100
12:08 PM $196.50 Down $ -0.02 $196.51 $196.50 200
12:07 PM $196.52 Up $0.11 $196.52 $196.49 200
12:06 PM $196.41 Down $ -0.04 $196.41 $196.41 100
12:05 PM $196.45 Down $ -0.09 $196.49 $196.45 300
12:04 PM $196.54 Up $0.07 $196.54 $196.53 300
12:03 PM $196.47 Down $ -0.05 $196.63 $196.47 700
12:02 PM $196.52 Down $ -0.07 $196.52 $196.43 600
12:01 PM $196.59 Up $0.19 $196.59 $196.59 100
12:00 PM $196.40 Up $0.01 $196.40 $196.30 500
11:59 AM $196.39 Up $0.06 $196.39 $196.39 100
11:57 AM $196.33 Up $0.01 $196.37 $196.22 1,200
11:57 AM $196.33 Up $0.00 $196.37 $196.22 0
11:56 AM $196.32 Up $0.22 $196.32 $196.26 500
11:52 AM $196.10 Down $ -0.07 $196.12 $196.10 300
11:52 AM $196.10 Up $0.00 $196.12 $196.10 0
11:52 AM $196.10 Up $0.00 $196.12 $196.10 0
11:52 AM $196.10 Up $0.00 $196.12 $196.10 0
11:51 AM $196.17 Down $ -0.08 $196.19 $196.17 300
11:50 AM $196.25 Down $ -0.13 $196.35 $196.25 900
11:49 AM $196.38 Down $ -0.09 $196.38 $196.38 100
11:47 AM $196.47 Up $0.08 $196.47 $196.47 100
11:47 AM $196.47 Up $0.00 $196.47 $196.47 0
11:46 AM $196.39 Down $ -0.01 $196.40 $196.32 800
11:44 AM $196.40 Down $ -0.05 $196.41 $196.40 200
11:44 AM $196.40 Up $0.00 $196.41 $196.40 0
11:43 AM $196.45 Down $ -0.04 $196.45 $196.37 300
11:42 AM $196.49 Up $0.04 $196.49 $196.49 100
11:40 AM $196.45 Up $0.07 $196.45 $196.42 500
11:40 AM $196.45 Up $0.00 $196.45 $196.42 0
11:39 AM $196.38 Down $ -0.17 $196.43 $196.38 200
11:37 AM $196.55 Down $ -0.22 $196.60 $196.55 300
11:37 AM $196.55 Up $0.00 $196.60 $196.55 0
11:35 AM $196.77 Down $ -0.10 $196.86 $196.67 500
11:35 AM $196.77 Up $0.00 $196.86 $196.67 0
11:34 AM $196.87 Down $ -0.05 $197.04 $196.87 1,100
11:33 AM $196.92 Down $ -0.01 $196.92 $196.92 100
11:31 AM $196.93 Up $0.10 $196.93 $196.93 200
11:31 AM $196.93 Up $0.00 $196.93 $196.93 0
11:30 AM $196.83 Down $ -0.01 $196.83 $196.83 100
11:29 AM $196.84 Up $0.08 $196.84 $196.84 100
11:28 AM $196.76 Up $0.09 $196.76 $196.75 200
11:27 AM $196.67 Down $ -0.13 $196.76 $196.67 400
11:26 AM $196.80 Up $0.06 $196.80 $196.71 600
11:25 AM $196.74 Down $ -0.01 $196.74 $196.74 100
11:24 AM $196.75 Up $0.10 $196.75 $196.74 200
11:23 AM $196.65 Up $0.11 $196.65 $196.52 300
11:22 AM $196.54 Down $ -0.16 $196.66 $196.54 200
11:21 AM $196.70 Down $ -0.10 $196.76 $196.70 700
11:20 AM $196.80 Down $ -0.12 $196.94 $196.80 300
11:18 AM $196.92 Up $0.02 $196.92 $196.92 100
11:18 AM $196.92 Up $0.00 $196.92 $196.92 0
11:17 AM $196.90 Up $0.21 $196.90 $196.89 200
11:16 AM $196.69 Down $ -0.07 $196.73 $196.69 300
11:15 AM $196.76 Down $ -0.02 $196.84 $196.76 1,400
11:14 AM $196.78 Up $0.03 $196.78 $196.78 100
11:13 AM $196.75 Up $0.02 $196.75 $196.75 100
11:12 AM $196.73 Up $0.13 $196.73 $196.71 500
11:11 AM $196.60 Up $0.12 $196.76 $196.60 500
11:10 AM $196.48 Up $0.01 $196.48 $196.46 400
11:09 AM $196.47 Up $0.01 $196.47 $196.39 200
11:08 AM $196.46 Up $0.10 $196.46 $196.34 900
11:07 AM $196.36 Up $0.07 $196.36 $196.36 100
11:06 AM $196.29 Up $0.08 $196.32 $196.29 400
11:04 AM $196.21 Up $0.27 $196.21 $195.97 1,200
11:04 AM $196.21 Up $0.00 $196.21 $195.97 0
11:03 AM $195.94 Up $0.08 $195.94 $195.94 100
11:02 AM $195.86 Up $0.00 $196.01 $195.86 600
11:01 AM $195.86 Down $ -0.18 $195.88 $195.83 300
11:00 AM $196.04 Down $ -0.04 $196.18 $196.04 300
10:59 AM $196.08 Up $0.09 $196.13 $196.08 1,000
10:58 AM $195.99 Up $0.01 $196.06 $195.99 200
10:57 AM $195.98 Up $0.07 $195.98 $195.98 100
10:56 AM $195.91 Up $0.02 $196.00 $195.91 300
10:55 AM $195.89 Up $0.08 $195.89 $195.89 100
10:54 AM $195.81 Up $0.07 $195.81 $195.77 500
10:53 AM $195.74 Down $ -0.02 $195.74 $195.74 100
10:51 AM $195.76 Down $ -0.10 $195.77 $195.69 900
10:51 AM $195.76 Up $0.00 $195.77 $195.69 0
10:50 AM $195.86 Down $ -0.04 $195.86 $195.86 100
10:49 AM $195.90 Up $0.30 $195.90 $195.65 600
10:48 AM $195.60 Up $0.00 $195.73 $195.60 300
10:47 AM $195.60 Up $0.00 $195.60 $195.57 400
10:44 AM $195.60 Down $ -0.04 $195.67 $195.52 500
10:44 AM $195.60 Up $0.00 $195.67 $195.52 0
10:44 AM $195.60 Up $0.00 $195.67 $195.52 0
10:43 AM $195.64 Down $ -0.14 $195.65 $195.57 400
10:42 AM $195.78 Up $0.17 $195.78 $195.60 400
10:41 AM $195.61 Up $0.09 $195.61 $195.55 200
10:40 AM $195.52 Up $0.00 $195.61 $195.52 600
10:39 AM $195.52 Up $0.11 $195.52 $195.46 500
10:38 AM $195.41 Up $0.10 $195.51 $195.41 300
10:37 AM $195.31 Down $ -0.02 $195.34 $195.31 300
10:36 AM $195.33 Down $ -0.13 $195.47 $195.33 900
10:35 AM $195.46 Down $ -0.05 $195.56 $195.46 400
10:34 AM $195.51 Up $0.10 $195.59 $195.42 1,400
10:33 AM $195.41 Up $0.06 $195.41 $195.41 100
10:32 AM $195.35 Up $0.06 $195.35 $195.18 600
10:31 AM $195.29 Up $0.05 $195.38 $195.29 700
10:30 AM $195.24 Up $0.05 $195.28 $195.22 800
10:29 AM $195.19 Down $ -0.13 $195.35 $195.19 1,000
10:28 AM $195.32 Down $ -0.13 $195.41 $195.32 400
10:27 AM $195.45 Down $ -0.16 $195.51 $195.45 200
10:26 AM $195.61 Down $ -0.17 $195.80 $195.61 900
10:25 AM $195.78 Up $0.32 $195.78 $195.58 600
10:24 AM $195.46 Down $ -0.13 $195.46 $195.41 400
10:23 AM $195.59 Up $0.24 $195.59 $195.28 1,000
10:22 AM $195.35 Down $ -0.21 $195.35 $195.35 100
10:21 AM $195.56 Up $0.16 $195.56 $195.47 200
10:20 AM $195.40 Down $ -0.14 $195.58 $195.40 300
10:19 AM $195.54 Up $0.07 $195.54 $195.46 400
10:18 AM $195.47 Up $0.14 $195.47 $195.32 300
10:17 AM $195.33 Up $0.18 $195.38 $195.32 400
10:16 AM $195.15 Up $0.16 $195.15 $194.98 600
10:15 AM $194.99 Down $ -0.02 $194.99 $194.92 500
10:14 AM $195.01 Down $ -0.09 $195.03 $194.90 300
10:13 AM $195.10 Down $ -0.08 $195.15 $195.09 600
10:12 AM $195.18 Down $ -0.13 $195.34 $195.18 400
10:11 AM $195.31 Up $0.32 $195.36 $195.23 400
10:09 AM $194.99 Up $0.10 $194.99 $194.83 900
10:09 AM $194.99 Up $0.00 $194.99 $194.83 0
10:08 AM $194.89 Down $ -0.04 $194.89 $194.89 100
10:07 AM $194.93 Down $ -0.21 $195.09 $194.91 800
10:06 AM $195.14 Down $ -0.01 $195.20 $195.13 500
10:05 AM $195.15 Down $ -0.01 $195.15 $195.09 200
10:04 AM $195.16 Down $ -0.03 $195.16 $195.02 1,400
10:03 AM $195.19 Down $ -0.03 $195.24 $195.18 700
10:02 AM $195.22 Down $ -0.24 $195.38 $195.22 500
10:00 AM $195.46 Down $ -0.35 $195.76 $195.31 2,300
10:00 AM $195.46 Up $0.00 $195.76 $195.31 0
09:59 AM $195.81 Up $0.03 $195.89 $195.81 300
09:58 AM $195.78 Up $0.05 $195.78 $195.77 400
09:57 AM $195.73 Down $ -0.07 $195.86 $195.73 400
09:56 AM $195.80 Down $ -0.41 $196.10 $195.80 1,200
09:55 AM $196.21 Up $0.00 $196.38 $196.21 1,800
09:54 AM $196.21 Up $0.04 $196.27 $196.09 600
09:53 AM $196.17 Up $0.33 $196.17 $195.90 700
09:52 AM $195.84 Up $0.05 $195.99 $195.84 400
09:51 AM $195.79 Up $0.08 $195.84 $195.79 300
09:50 AM $195.71 Up $0.21 $195.71 $195.43 1,000
09:49 AM $195.50 Down $ -0.03 $195.53 $195.46 500
09:48 AM $195.53 Up $0.05 $195.57 $195.37 500
09:47 AM $195.48 Up $0.15 $195.51 $195.43 500
09:46 AM $195.33 Up $0.01 $195.33 $195.30 300
09:45 AM $195.32 Down $ -0.10 $195.34 $195.19 1,000
09:44 AM $195.42 Up $0.09 $195.42 $195.33 800
09:43 AM $195.33 Down $ -0.04 $195.33 $195.06 1,200
09:42 AM $195.37 Up $0.29 $195.43 $195.28 700
09:41 AM $195.08 Down $ -0.34 $195.63 $195.08 1,800
09:40 AM $195.42 Down $ -0.08 $195.56 $195.41 1,600
09:39 AM $195.50 Down $ -0.26 $195.65 $195.50 400
09:38 AM $195.76 Down $ -0.25 $196.05 $195.76 400
09:37 AM $196.01 Down $ -0.09 $196.01 $195.80 600
09:36 AM $196.10 Down $ -0.04 $196.41 $196.10 1,200
09:35 AM $196.14 Down $ -0.19 $196.37 $196.14 600
09:34 AM $196.33 Up $0.09 $196.35 $196.22 900
09:33 AM $196.24 Down $ -0.47 $196.72 $196.24 1,100
09:32 AM $196.71 Down $ -0.40 $196.91 $196.71 1,000
09:31 AM $197.11 Up $0.26 $197.11 $196.86 2,700
09:30 AM $196.85 Up $0.44 $197.49 $196.85 2,800
Previous close $196.41

One month history

Date Closing Opening High Low Volume
29-03-2023 $196.41 $196.49 $196.62 $195.63 187,500
28-03-2023 $197.85 $196.64 $198.14 $196.63 132,900
27-03-2023 $196.50 $197.15 $197.60 $195.74 271,800
24-03-2023 $198.33 $199.63 $200.11 $197.50 183,700
23-03-2023 $196.93 $197.36 $198.77 $195.93 337,700
22-03-2023 $194.70 $194.26 $196.90 $193.56 236,300
21-03-2023 $192.98 $192.75 $193.52 $191.16 211,600
20-03-2023 $197.63 $196.88 $198.59 $196.79 279,000
17-03-2023 $197.11 $197.24 $200.15 $195.27 676,700
16-03-2023 $187.65 $186.18 $188.07 $185.43 318,000
15-03-2023 $186.42 $185.62 $187.15 $184.96 362,400
14-03-2023 $187.07 $185.71 $187.38 $185.28 291,100
13-03-2023 $186.62 $186.96 $187.88 $184.97 411,000
10-03-2023 $180.50 $183.31 $183.58 $179.93 415,300
09-03-2023 $180.33 $181.83 $182.24 $179.83 248,400
08-03-2023 $183.09 $184.61 $185.33 $182.27 359,300
07-03-2023 $179.00 $179.84 $180.34 $177.66 365,500
06-03-2023 $184.91 $185.60 $185.85 $183.98 286,400
03-03-2023 $185.91 $184.93 $186.30 $183.82 332,400
02-03-2023 $183.07 $182.21 $183.28 $181.93 337,100
01-03-2023 $181.94 $183.74 $183.74 $180.78 331,200
28-02-2023 $174.17 $172.92 $175.00 $172.89 680,200
27-02-2023 $172.24 $170.36 $172.79 $170.16 179,600
24-02-2023 $170.60 $169.50 $171.59 $169.39 282,000
23-02-2023 $168.73 $171.30 $171.42 $168.65 481,500
22-02-2023 $173.19 $173.06 $173.96 $172.30 336,700
21-02-2023 $176.50 $178.06 $178.22 $176.19 314,500
17-02-2023 $178.50 $179.21 $179.96 $177.82 214,300
16-02-2023 $181.44 $179.93 $182.14 $179.66 232,800
15-02-2023 $179.66 $178.59 $180.09 $178.46 178,400
Graphs are not available, please refer to the detailed table
Back to top