Quotes and Market Data
Find a quote
FRANCO-NEVADA CORPORATION
236.91 Up 3.35 (1.41 %)
Delayed : 2025/04/30 17:40:00
- Previous close $233.56
- Opening $231.60
- Price Ask $231.00
- Price Bid $231.00
- Size Bid 1
- Size Ask 1
- Today High $237.34
- Today Low $231.60
- 52 Weeks High $245.55
- 52 Weeks Low $156.31
- Volume 393,789
Fundamentals
- P/E Ratio : 59.68
- Earnings/Share : 29.62
- Dividends/Share : $0.54
- Current Div. Yield : 0.92
- Market Cap (M) : 45,625.38
- Shares Out (M) : 192.59
- Exchange : XTSE
- Ex Dividend Date : 2025/03/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $236.91 | Up $0.02 | $236.91 | $236.91 | 197,900 |
| 03:59 PM | $236.89 | Down $ -0.12 | $237.13 | $236.69 | 7,200 |
| 03:58 PM | $237.01 | Up $0.13 | $237.08 | $236.88 | 4,600 |
| 03:57 PM | $236.88 | Down $ -0.12 | $237.03 | $236.88 | 4,200 |
| 03:56 PM | $237.00 | Down $ -0.05 | $237.10 | $237.00 | 2,000 |
| 03:55 PM | $237.05 | Up $0.05 | $237.10 | $236.81 | 5,700 |
| 03:54 PM | $237.00 | Up $0.19 | $237.01 | $236.85 | 3,600 |
| 03:53 PM | $236.81 | Down $ -0.02 | $236.90 | $236.76 | 3,300 |
| 03:52 PM | $236.83 | Up $0.07 | $236.83 | $236.75 | 1,500 |
| 03:51 PM | $236.76 | Up $0.12 | $236.76 | $236.57 | 2,600 |
| 03:50 PM | $236.64 | Up $0.60 | $236.69 | $236.09 | 4,300 |
| 03:49 PM | $236.04 | Up $0.10 | $236.04 | $235.93 | 800 |
| 03:48 PM | $235.94 | Up $0.16 | $235.94 | $235.86 | 1,300 |
| 03:47 PM | $235.78 | Down $ -0.09 | $235.82 | $235.77 | 2,500 |
| 03:46 PM | $235.87 | Up $0.01 | $235.88 | $235.78 | 600 |
| 03:45 PM | $235.86 | Up $0.07 | $235.86 | $235.75 | 600 |
| 03:44 PM | $235.79 | Down $ -0.10 | $235.95 | $235.79 | 1,400 |
| 03:43 PM | $235.89 | Up $0.08 | $235.89 | $235.88 | 200 |
| 03:42 PM | $235.81 | Up $0.07 | $235.81 | $235.74 | 900 |
| 03:41 PM | $235.74 | Up $0.11 | $235.74 | $235.67 | 800 |
| 03:40 PM | $235.63 | Down $ -0.02 | $235.63 | $235.63 | 200 |
| 03:39 PM | $235.65 | Down $ -0.15 | $235.75 | $235.65 | 400 |
| 03:38 PM | $235.80 | Down $ -0.12 | $235.92 | $235.80 | 1,500 |
| 03:37 PM | $235.92 | Up $0.02 | $235.93 | $235.92 | 500 |
| 03:36 PM | $235.90 | Up $0.16 | $235.90 | $235.78 | 1,300 |
| 03:35 PM | $235.74 | Down $ -0.03 | $235.74 | $235.74 | 100 |
| 03:34 PM | $235.77 | Down $ -0.01 | $235.77 | $235.75 | 700 |
| 03:33 PM | $235.78 | Down $ -0.10 | $235.80 | $235.78 | 900 |
| 03:32 PM | $235.88 | Up $0.05 | $235.88 | $235.82 | 300 |
| 03:31 PM | $235.83 | Down $ -0.03 | $235.83 | $235.83 | 300 |
| 03:30 PM | $235.86 | Up $0.11 | $235.86 | $235.86 | 100 |
| 03:29 PM | $235.75 | Down $ -0.12 | $235.94 | $235.75 | 1,500 |
| 03:28 PM | $235.87 | Up $0.00 | $235.87 | $235.87 | 100 |
| 03:27 PM | $235.87 | Down $ -0.01 | $235.87 | $235.87 | 300 |
| 03:26 PM | $235.88 | Down $ -0.04 | $235.97 | $235.88 | 400 |
| 03:25 PM | $235.92 | Up $0.12 | $235.92 | $235.86 | 200 |
| 03:23 PM | $235.80 | Down $ -0.03 | $235.80 | $235.77 | 500 |
| 03:23 PM | $235.80 | Up $0.00 | $235.80 | $235.77 | 0 |
| 03:22 PM | $235.83 | Down $ -0.03 | $235.83 | $235.80 | 200 |
| 03:21 PM | $235.86 | Down $ -0.12 | $235.91 | $235.83 | 700 |
| 03:20 PM | $235.98 | Up $0.01 | $235.98 | $235.90 | 700 |
| 03:19 PM | $235.97 | Up $0.01 | $236.02 | $235.97 | 500 |
| 03:18 PM | $235.96 | Up $0.04 | $235.96 | $235.96 | 200 |
| 03:17 PM | $235.92 | Down $ -0.05 | $236.08 | $235.92 | 1,000 |
| 03:16 PM | $235.97 | Up $0.08 | $235.97 | $235.91 | 600 |
| 03:14 PM | $235.89 | Up $0.00 | $235.93 | $235.88 | 500 |
| 03:14 PM | $235.89 | Up $0.00 | $235.93 | $235.88 | 0 |
| 03:13 PM | $235.89 | Up $0.01 | $235.89 | $235.89 | 100 |
| 03:12 PM | $235.88 | Up $0.15 | $235.88 | $235.81 | 500 |
| 03:11 PM | $235.73 | Up $0.03 | $235.73 | $235.73 | 100 |
| 03:10 PM | $235.70 | Up $0.07 | $235.70 | $235.70 | 100 |
| 03:09 PM | $235.63 | Up $0.03 | $235.78 | $235.63 | 1,200 |
| 03:07 PM | $235.60 | Up $0.02 | $235.62 | $235.60 | 300 |
| 03:07 PM | $235.60 | Up $0.00 | $235.62 | $235.60 | 0 |
| 03:05 PM | $235.58 | Up $0.06 | $235.60 | $235.57 | 600 |
| 03:05 PM | $235.58 | Up $0.00 | $235.60 | $235.57 | 0 |
| 02:59 PM | $235.52 | Down $ -0.12 | $235.61 | $235.52 | 700 |
| 02:59 PM | $235.52 | Up $0.00 | $235.61 | $235.52 | 0 |
| 02:59 PM | $235.52 | Up $0.00 | $235.61 | $235.52 | 0 |
| 02:59 PM | $235.52 | Up $0.00 | $235.61 | $235.52 | 0 |
| 02:59 PM | $235.52 | Up $0.00 | $235.61 | $235.52 | 0 |
| 02:59 PM | $235.52 | Up $0.00 | $235.61 | $235.52 | 0 |
| 02:57 PM | $235.64 | Down $ -0.04 | $235.65 | $235.64 | 200 |
| 02:57 PM | $235.64 | Up $0.00 | $235.65 | $235.64 | 0 |
| 02:55 PM | $235.68 | Up $0.00 | $235.68 | $235.63 | 200 |
| 02:55 PM | $235.68 | Up $0.00 | $235.68 | $235.63 | 0 |
| 02:54 PM | $235.68 | Down $ -0.08 | $235.69 | $235.68 | 200 |
| 02:51 PM | $235.76 | Down $ -0.07 | $235.81 | $235.76 | 600 |
| 02:51 PM | $235.76 | Up $0.00 | $235.81 | $235.76 | 0 |
| 02:51 PM | $235.76 | Up $0.00 | $235.81 | $235.76 | 0 |
| 02:50 PM | $235.83 | Down $ -0.06 | $235.83 | $235.83 | 100 |
| 02:49 PM | $235.89 | Up $0.05 | $235.89 | $235.87 | 200 |
| 02:47 PM | $235.84 | Up $0.09 | $235.84 | $235.77 | 400 |
| 02:47 PM | $235.84 | Up $0.00 | $235.84 | $235.77 | 0 |
| 02:46 PM | $235.75 | Up $0.07 | $235.75 | $235.67 | 600 |
| 02:45 PM | $235.68 | Up $0.08 | $235.68 | $235.68 | 100 |
| 02:44 PM | $235.60 | Up $0.02 | $235.64 | $235.56 | 700 |
| 02:42 PM | $235.58 | Down $ -0.10 | $235.58 | $235.50 | 800 |
| 02:42 PM | $235.58 | Up $0.00 | $235.58 | $235.50 | 0 |
| 02:36 PM | $235.68 | Down $ -0.15 | $235.80 | $235.68 | 700 |
| 02:36 PM | $235.68 | Up $0.00 | $235.80 | $235.68 | 0 |
| 02:36 PM | $235.68 | Up $0.00 | $235.80 | $235.68 | 0 |
| 02:36 PM | $235.68 | Up $0.00 | $235.80 | $235.68 | 0 |
| 02:36 PM | $235.68 | Up $0.00 | $235.80 | $235.68 | 0 |
| 02:36 PM | $235.68 | Up $0.00 | $235.80 | $235.68 | 0 |
| 02:29 PM | $235.83 | Down $ -0.26 | $235.89 | $235.83 | 300 |
| 02:29 PM | $235.83 | Up $0.00 | $235.89 | $235.83 | 0 |
| 02:29 PM | $235.83 | Up $0.00 | $235.89 | $235.83 | 0 |
| 02:29 PM | $235.83 | Up $0.00 | $235.89 | $235.83 | 0 |
| 02:29 PM | $235.83 | Up $0.00 | $235.89 | $235.83 | 0 |
| 02:29 PM | $235.83 | Up $0.00 | $235.89 | $235.83 | 0 |
| 02:29 PM | $235.83 | Up $0.00 | $235.89 | $235.83 | 0 |
| 02:28 PM | $236.09 | Down $ -0.04 | $236.13 | $236.09 | 400 |
| 02:27 PM | $236.13 | Down $ -0.02 | $236.23 | $236.13 | 1,300 |
| 02:26 PM | $236.15 | Down $ -0.08 | $236.15 | $236.12 | 200 |
| 02:25 PM | $236.23 | Down $ -0.12 | $236.27 | $236.23 | 700 |
| 02:23 PM | $236.35 | Down $ -0.13 | $236.40 | $236.31 | 700 |
| 02:23 PM | $236.35 | Up $0.00 | $236.40 | $236.31 | 0 |
| 02:19 PM | $236.47 | Down $ -0.23 | $236.58 | $236.47 | 500 |
| 02:19 PM | $236.47 | Up $0.00 | $236.58 | $236.47 | 0 |
| 02:19 PM | $236.47 | Up $0.00 | $236.58 | $236.47 | 0 |
| 02:19 PM | $236.47 | Up $0.00 | $236.58 | $236.47 | 0 |
| 02:17 PM | $236.70 | Up $0.00 | $236.70 | $236.64 | 300 |
| 02:17 PM | $236.70 | Up $0.00 | $236.70 | $236.64 | 0 |
| 02:16 PM | $236.70 | Down $ -0.10 | $236.84 | $236.70 | 400 |
| 02:15 PM | $236.80 | Up $0.25 | $236.80 | $236.61 | 700 |
| 02:14 PM | $236.55 | Down $ -0.05 | $236.55 | $236.55 | 100 |
| 02:13 PM | $236.60 | Down $ -0.05 | $236.60 | $236.60 | 100 |
| 02:12 PM | $236.65 | Down $ -0.11 | $236.71 | $236.65 | 500 |
| 02:11 PM | $236.76 | Up $0.02 | $236.76 | $236.64 | 300 |
| 02:08 PM | $236.74 | Down $ -0.11 | $236.82 | $236.73 | 700 |
| 02:08 PM | $236.74 | Up $0.00 | $236.82 | $236.73 | 0 |
| 02:08 PM | $236.74 | Up $0.00 | $236.82 | $236.73 | 0 |
| 02:07 PM | $236.85 | Up $0.23 | $237.34 | $236.69 | 4,900 |
| 02:06 PM | $236.62 | Up $0.00 | $236.66 | $236.61 | 300 |
| 02:05 PM | $236.62 | Up $0.01 | $236.62 | $236.62 | 200 |
| 02:04 PM | $236.61 | Down $ -0.01 | $236.61 | $236.61 | 100 |
| 02:03 PM | $236.62 | Up $0.11 | $236.74 | $236.51 | 1,800 |
| 02:02 PM | $236.51 | Down $ -0.08 | $236.51 | $236.51 | 100 |
| 01:59 PM | $236.59 | Down $ -0.04 | $236.68 | $236.59 | 300 |
| 01:59 PM | $236.59 | Up $0.00 | $236.68 | $236.59 | 0 |
| 01:59 PM | $236.59 | Up $0.00 | $236.68 | $236.59 | 0 |
| 01:56 PM | $236.63 | Down $ -0.15 | $236.70 | $236.63 | 500 |
| 01:56 PM | $236.63 | Up $0.00 | $236.70 | $236.63 | 0 |
| 01:56 PM | $236.63 | Up $0.00 | $236.70 | $236.63 | 0 |
| 01:55 PM | $236.78 | Up $0.03 | $236.78 | $236.76 | 400 |
| 01:53 PM | $236.75 | Down $ -0.21 | $236.82 | $236.75 | 700 |
| 01:53 PM | $236.75 | Up $0.00 | $236.82 | $236.75 | 0 |
| 01:52 PM | $236.96 | Up $0.12 | $236.96 | $236.83 | 1,000 |
| 01:51 PM | $236.84 | Up $0.13 | $236.84 | $236.72 | 800 |
| 01:49 PM | $236.71 | Up $0.12 | $236.71 | $236.64 | 500 |
| 01:49 PM | $236.71 | Up $0.00 | $236.71 | $236.64 | 0 |
| 01:48 PM | $236.59 | Up $0.00 | $236.59 | $236.52 | 500 |
| 01:47 PM | $236.59 | Down $ -0.06 | $236.62 | $236.59 | 400 |
| 01:45 PM | $236.65 | Down $ -0.12 | $236.66 | $236.64 | 500 |
| 01:45 PM | $236.65 | Up $0.00 | $236.66 | $236.64 | 0 |
| 01:44 PM | $236.77 | Up $0.09 | $236.77 | $236.69 | 500 |
| 01:43 PM | $236.68 | Up $0.26 | $236.68 | $236.57 | 600 |
| 01:40 PM | $236.42 | Down $ -0.12 | $236.42 | $236.42 | 100 |
| 01:40 PM | $236.42 | Up $0.00 | $236.42 | $236.42 | 0 |
| 01:40 PM | $236.42 | Up $0.00 | $236.42 | $236.42 | 0 |
| 01:38 PM | $236.54 | Down $ -0.15 | $236.56 | $236.54 | 300 |
| 01:38 PM | $236.54 | Up $0.00 | $236.56 | $236.54 | 0 |
| 01:36 PM | $236.69 | Up $0.03 | $236.85 | $236.69 | 1,200 |
| 01:36 PM | $236.69 | Up $0.00 | $236.85 | $236.69 | 0 |
| 01:35 PM | $236.66 | Up $0.06 | $236.66 | $236.66 | 100 |
| 01:34 PM | $236.60 | Up $0.13 | $236.60 | $236.56 | 200 |
| 01:33 PM | $236.47 | Down $ -0.04 | $236.47 | $236.47 | 100 |
| 01:32 PM | $236.51 | Up $0.12 | $236.51 | $236.48 | 200 |
| 01:31 PM | $236.39 | Down $ -0.05 | $236.56 | $236.39 | 1,100 |
| 01:26 PM | $236.44 | Up $0.00 | $236.51 | $236.44 | 1,300 |
| 01:26 PM | $236.44 | Up $0.00 | $236.51 | $236.44 | 0 |
| 01:26 PM | $236.44 | Up $0.00 | $236.51 | $236.44 | 0 |
| 01:26 PM | $236.44 | Up $0.00 | $236.51 | $236.44 | 0 |
| 01:26 PM | $236.44 | Up $0.00 | $236.51 | $236.44 | 0 |
| 01:24 PM | $236.44 | Up $0.15 | $236.44 | $236.37 | 200 |
| 01:24 PM | $236.44 | Up $0.00 | $236.44 | $236.37 | 0 |
| 01:23 PM | $236.29 | Up $0.00 | $236.33 | $236.29 | 500 |
| 01:22 PM | $236.29 | Up $0.01 | $236.29 | $236.29 | 100 |
| 01:21 PM | $236.28 | Up $0.06 | $236.28 | $236.22 | 200 |
| 01:20 PM | $236.22 | Up $0.07 | $236.22 | $236.21 | 200 |
| 01:18 PM | $236.15 | Up $0.09 | $236.16 | $236.15 | 400 |
| 01:18 PM | $236.15 | Up $0.00 | $236.16 | $236.15 | 0 |
| 01:16 PM | $236.06 | Down $ -0.13 | $236.14 | $236.06 | 200 |
| 01:16 PM | $236.06 | Up $0.00 | $236.14 | $236.06 | 0 |
| 01:15 PM | $236.19 | Up $0.21 | $236.19 | $235.94 | 500 |
| 01:14 PM | $235.98 | Down $ -0.11 | $236.05 | $235.98 | 500 |
| 01:13 PM | $236.09 | Down $ -0.15 | $236.23 | $236.09 | 300 |
| 01:12 PM | $236.24 | Down $ -0.10 | $236.24 | $236.15 | 600 |
| 01:10 PM | $236.34 | Down $ -0.26 | $236.47 | $236.33 | 300 |
| 01:10 PM | $236.34 | Up $0.00 | $236.47 | $236.33 | 0 |
| 01:09 PM | $236.60 | Down $ -0.19 | $236.73 | $236.58 | 1,400 |
| 01:08 PM | $236.79 | Up $0.17 | $236.79 | $236.79 | 100 |
| 01:06 PM | $236.62 | Down $ -0.15 | $236.62 | $236.62 | 100 |
| 01:06 PM | $236.62 | Up $0.00 | $236.62 | $236.62 | 0 |
| 01:05 PM | $236.77 | Up $0.17 | $236.77 | $236.60 | 1,400 |
| 01:04 PM | $236.60 | Down $ -0.11 | $236.69 | $236.60 | 800 |
| 01:03 PM | $236.71 | Up $0.00 | $236.71 | $236.71 | 100 |
| 01:02 PM | $236.71 | Up $0.01 | $236.71 | $236.71 | 100 |
| 01:01 PM | $236.70 | Up $0.02 | $236.70 | $236.70 | 200 |
| 01:00 PM | $236.68 | Up $0.12 | $236.68 | $236.68 | 100 |
| 12:59 PM | $236.56 | Down $ -0.01 | $236.68 | $236.56 | 400 |
| 12:57 PM | $236.57 | Down $ -0.02 | $236.71 | $236.57 | 600 |
| 12:57 PM | $236.57 | Up $0.00 | $236.71 | $236.57 | 0 |
| 12:56 PM | $236.59 | Down $ -0.08 | $236.62 | $236.59 | 800 |
| 12:55 PM | $236.67 | Up $0.07 | $236.67 | $236.67 | 200 |
| 12:54 PM | $236.60 | Up $0.14 | $236.60 | $236.54 | 400 |
| 12:51 PM | $236.46 | Down $ -0.08 | $236.54 | $236.46 | 800 |
| 12:51 PM | $236.46 | Up $0.00 | $236.54 | $236.46 | 0 |
| 12:51 PM | $236.46 | Up $0.00 | $236.54 | $236.46 | 0 |
| 12:50 PM | $236.54 | Up $0.07 | $236.54 | $236.47 | 300 |
| 12:48 PM | $236.47 | Up $0.05 | $236.47 | $236.47 | 200 |
| 12:48 PM | $236.47 | Up $0.00 | $236.47 | $236.47 | 0 |
| 12:47 PM | $236.42 | Up $0.03 | $236.42 | $236.42 | 100 |
| 12:45 PM | $236.39 | Down $ -0.07 | $236.49 | $236.39 | 800 |
| 12:45 PM | $236.39 | Up $0.00 | $236.49 | $236.39 | 0 |
| 12:44 PM | $236.46 | Up $0.03 | $236.47 | $236.46 | 300 |
| 12:43 PM | $236.43 | Up $0.11 | $236.43 | $236.33 | 1,200 |
| 12:42 PM | $236.33 | Up $0.06 | $236.33 | $236.33 | 600 |
| 12:41 PM | $236.26 | Up $0.13 | $236.26 | $236.25 | 900 |
| 12:39 PM | $236.13 | Down $ -0.02 | $236.15 | $236.13 | 500 |
| 12:39 PM | $236.13 | Up $0.00 | $236.15 | $236.13 | 0 |
| 12:38 PM | $236.15 | Down $ -0.05 | $236.21 | $236.15 | 200 |
| 12:34 PM | $236.20 | Up $0.08 | $236.20 | $236.20 | 100 |
| 12:34 PM | $236.20 | Up $0.00 | $236.20 | $236.20 | 0 |
| 12:34 PM | $236.20 | Up $0.00 | $236.20 | $236.20 | 0 |
| 12:34 PM | $236.20 | Up $0.00 | $236.20 | $236.20 | 0 |
| 12:31 PM | $236.12 | Up $0.12 | $236.12 | $236.02 | 600 |
| 12:31 PM | $236.12 | Up $0.00 | $236.12 | $236.02 | 0 |
| 12:31 PM | $236.12 | Up $0.00 | $236.12 | $236.02 | 0 |
| 12:29 PM | $236.00 | Up $0.07 | $236.00 | $236.00 | 100 |
| 12:29 PM | $236.00 | Up $0.00 | $236.00 | $236.00 | 0 |
| 12:25 PM | $235.93 | Down $ -0.13 | $236.03 | $235.93 | 200 |
| 12:25 PM | $235.93 | Up $0.00 | $236.03 | $235.93 | 0 |
| 12:25 PM | $235.93 | Up $0.00 | $236.03 | $235.93 | 0 |
| 12:25 PM | $235.93 | Up $0.00 | $236.03 | $235.93 | 0 |
| 12:23 PM | $236.06 | Down $ -0.20 | $236.15 | $236.06 | 500 |
| 12:23 PM | $236.06 | Up $0.00 | $236.15 | $236.06 | 0 |
| 12:22 PM | $236.26 | Up $0.08 | $236.26 | $236.22 | 300 |
| 12:21 PM | $236.18 | Up $0.12 | $236.18 | $236.09 | 600 |
| 12:18 PM | $236.06 | Down $ -0.03 | $236.13 | $236.06 | 400 |
| 12:18 PM | $236.06 | Up $0.00 | $236.13 | $236.06 | 0 |
| 12:18 PM | $236.06 | Up $0.00 | $236.13 | $236.06 | 0 |
| 12:16 PM | $236.09 | Up $0.24 | $236.09 | $235.90 | 600 |
| 12:16 PM | $236.09 | Up $0.00 | $236.09 | $235.90 | 0 |
| 12:15 PM | $235.85 | Down $ -0.08 | $235.85 | $235.85 | 100 |
| 12:13 PM | $235.93 | Down $ -0.06 | $235.94 | $235.93 | 300 |
| 12:13 PM | $235.93 | Up $0.00 | $235.94 | $235.93 | 0 |
| 12:11 PM | $235.99 | Down $ -0.03 | $235.99 | $235.99 | 100 |
| 12:11 PM | $235.99 | Up $0.00 | $235.99 | $235.99 | 0 |
| 12:07 PM | $236.02 | Down $ -0.17 | $236.30 | $236.02 | 600 |
| 12:07 PM | $236.02 | Up $0.00 | $236.30 | $236.02 | 0 |
| 12:07 PM | $236.02 | Up $0.00 | $236.30 | $236.02 | 0 |
| 12:07 PM | $236.02 | Up $0.00 | $236.30 | $236.02 | 0 |
| 12:05 PM | $236.19 | Down $ -0.12 | $236.25 | $236.19 | 300 |
| 12:05 PM | $236.19 | Up $0.00 | $236.25 | $236.19 | 0 |
| 12:03 PM | $236.31 | Up $0.00 | $236.31 | $236.31 | 100 |
| 12:03 PM | $236.31 | Up $0.00 | $236.31 | $236.31 | 0 |
| 12:02 PM | $236.31 | Up $0.10 | $236.31 | $236.31 | 100 |
| 12:01 PM | $236.21 | Down $ -0.02 | $236.36 | $236.21 | 400 |
| 12:00 PM | $236.23 | Up $0.06 | $236.23 | $236.18 | 200 |
| 11:58 AM | $236.17 | Up $0.10 | $236.17 | $236.17 | 100 |
| 11:58 AM | $236.17 | Up $0.00 | $236.17 | $236.17 | 0 |
| 11:57 AM | $236.07 | Up $0.19 | $236.07 | $235.89 | 500 |
| 11:55 AM | $235.88 | Down $ -0.02 | $235.88 | $235.88 | 100 |
| 11:55 AM | $235.88 | Up $0.00 | $235.88 | $235.88 | 0 |
| 11:54 AM | $235.90 | Down $ -0.26 | $236.00 | $235.90 | 400 |
| 11:52 AM | $236.16 | Up $0.04 | $236.16 | $236.16 | 100 |
| 11:52 AM | $236.16 | Up $0.00 | $236.16 | $236.16 | 0 |
| 11:51 AM | $236.12 | Up $0.21 | $236.12 | $236.12 | 100 |
| 11:50 AM | $235.91 | Up $0.04 | $235.91 | $235.91 | 100 |
| 11:48 AM | $235.87 | Down $ -0.16 | $235.87 | $235.87 | 100 |
| 11:48 AM | $235.87 | Up $0.00 | $235.87 | $235.87 | 0 |
| 11:47 AM | $236.03 | Down $ -0.17 | $236.13 | $236.01 | 900 |
| 11:46 AM | $236.20 | Down $ -0.31 | $236.28 | $236.20 | 500 |
| 11:44 AM | $236.51 | Up $0.03 | $236.57 | $236.38 | 1,500 |
| 11:44 AM | $236.51 | Up $0.00 | $236.57 | $236.38 | 0 |
| 11:43 AM | $236.47 | Down $ -0.07 | $236.53 | $236.47 | 400 |
| 11:41 AM | $236.54 | Up $0.08 | $236.55 | $236.54 | 300 |
| 11:41 AM | $236.54 | Up $0.00 | $236.55 | $236.54 | 0 |
| 11:38 AM | $236.46 | Down $ -0.15 | $236.55 | $236.46 | 900 |
| 11:38 AM | $236.46 | Up $0.00 | $236.55 | $236.46 | 0 |
| 11:38 AM | $236.46 | Up $0.00 | $236.55 | $236.46 | 0 |
| 11:36 AM | $236.61 | Up $0.24 | $236.61 | $236.43 | 1,200 |
| 11:36 AM | $236.61 | Up $0.00 | $236.61 | $236.43 | 0 |
| 11:34 AM | $236.37 | Down $ -0.06 | $236.37 | $236.36 | 400 |
| 11:34 AM | $236.37 | Up $0.00 | $236.37 | $236.36 | 0 |
| 11:33 AM | $236.43 | Down $ -0.09 | $236.43 | $236.43 | 100 |
| 11:32 AM | $236.52 | Down $ -0.13 | $236.59 | $236.52 | 600 |
| 11:30 AM | $236.65 | Down $ -0.06 | $236.72 | $236.65 | 300 |
| 11:30 AM | $236.65 | Up $0.00 | $236.72 | $236.65 | 0 |
| 11:29 AM | $236.71 | Up $0.21 | $236.71 | $236.70 | 200 |
| 11:28 AM | $236.50 | Down $ -0.20 | $236.50 | $236.49 | 200 |
| 11:27 AM | $236.70 | Down $ -0.11 | $236.76 | $236.70 | 300 |
| 11:26 AM | $236.81 | Down $ -0.19 | $236.94 | $236.81 | 1,000 |
| 11:25 AM | $237.00 | Up $0.05 | $237.00 | $236.95 | 900 |
| 11:23 AM | $236.95 | Up $0.09 | $236.95 | $236.95 | 200 |
| 11:23 AM | $236.95 | Up $0.00 | $236.95 | $236.95 | 0 |
| 11:22 AM | $236.86 | Up $0.12 | $236.86 | $236.82 | 900 |
| 11:21 AM | $236.74 | Up $0.04 | $236.75 | $236.63 | 900 |
| 11:20 AM | $236.70 | Down $ -0.09 | $236.73 | $236.70 | 500 |
| 11:18 AM | $236.79 | Up $0.09 | $236.79 | $236.79 | 100 |
| 11:18 AM | $236.79 | Up $0.00 | $236.79 | $236.79 | 0 |
| 11:17 AM | $236.70 | Up $0.11 | $236.70 | $236.61 | 300 |
| 11:15 AM | $236.59 | Up $0.19 | $236.59 | $236.35 | 400 |
| 11:15 AM | $236.59 | Up $0.00 | $236.59 | $236.35 | 0 |
| 11:13 AM | $236.40 | Up $0.19 | $236.40 | $236.35 | 200 |
| 11:13 AM | $236.40 | Up $0.00 | $236.40 | $236.35 | 0 |
| 11:11 AM | $236.21 | Down $ -0.13 | $236.25 | $236.21 | 300 |
| 11:11 AM | $236.21 | Up $0.00 | $236.25 | $236.21 | 0 |
| 11:10 AM | $236.34 | Down $ -0.26 | $236.59 | $236.34 | 600 |
| 11:09 AM | $236.60 | Down $ -0.01 | $236.60 | $236.60 | 300 |
| 11:08 AM | $236.61 | Up $0.35 | $236.65 | $236.61 | 200 |
| 11:06 AM | $236.26 | Up $0.05 | $236.28 | $236.26 | 200 |
| 11:06 AM | $236.26 | Up $0.00 | $236.28 | $236.26 | 0 |
| 11:05 AM | $236.21 | Down $ -0.25 | $236.41 | $236.20 | 800 |
| 11:04 AM | $236.46 | Up $0.28 | $236.46 | $236.23 | 700 |
| 11:03 AM | $236.18 | Down $ -0.19 | $236.37 | $236.18 | 600 |
| 11:02 AM | $236.37 | Down $ -0.02 | $236.37 | $236.37 | 100 |
| 11:00 AM | $236.39 | Up $0.32 | $236.39 | $236.24 | 300 |
| 11:00 AM | $236.39 | Up $0.00 | $236.39 | $236.24 | 0 |
| 10:59 AM | $236.07 | Down $ -0.11 | $236.22 | $236.07 | 600 |
| 10:58 AM | $236.18 | Down $ -0.03 | $236.34 | $236.18 | 200 |
| 10:57 AM | $236.21 | Up $0.23 | $236.21 | $236.20 | 200 |
| 10:56 AM | $235.98 | Up $0.26 | $235.98 | $235.76 | 600 |
| 10:55 AM | $235.72 | Up $0.15 | $235.83 | $235.70 | 900 |
| 10:54 AM | $235.57 | Up $0.18 | $235.63 | $235.57 | 600 |
| 10:51 AM | $235.39 | Up $0.46 | $235.39 | $235.00 | 1,000 |
| 10:51 AM | $235.39 | Up $0.00 | $235.39 | $235.00 | 0 |
| 10:51 AM | $235.39 | Up $0.00 | $235.39 | $235.00 | 0 |
| 10:50 AM | $234.93 | Up $0.14 | $234.93 | $234.83 | 300 |
| 10:49 AM | $234.79 | Up $0.19 | $234.79 | $234.70 | 500 |
| 10:48 AM | $234.60 | Down $ -0.07 | $234.60 | $234.60 | 100 |
| 10:47 AM | $234.67 | Up $0.05 | $234.67 | $234.67 | 200 |
| 10:46 AM | $234.62 | Down $ -0.37 | $234.74 | $234.62 | 400 |
| 10:45 AM | $234.99 | Down $ -0.09 | $235.05 | $234.89 | 700 |
| 10:43 AM | $235.08 | Down $ -0.10 | $235.09 | $235.08 | 200 |
| 10:43 AM | $235.08 | Up $0.00 | $235.09 | $235.08 | 0 |
| 10:42 AM | $235.18 | Down $ -0.19 | $235.19 | $235.18 | 200 |
| 10:38 AM | $235.37 | Up $0.21 | $235.37 | $235.35 | 400 |
| 10:38 AM | $235.37 | Up $0.00 | $235.37 | $235.35 | 0 |
| 10:38 AM | $235.37 | Up $0.00 | $235.37 | $235.35 | 0 |
| 10:38 AM | $235.37 | Up $0.00 | $235.37 | $235.35 | 0 |
| 10:37 AM | $235.16 | Down $ -0.20 | $235.31 | $235.16 | 1,100 |
| 10:36 AM | $235.36 | Down $ -0.53 | $235.46 | $235.36 | 300 |
| 10:33 AM | $235.89 | Down $ -0.12 | $235.90 | $235.80 | 400 |
| 10:33 AM | $235.89 | Up $0.00 | $235.90 | $235.80 | 0 |
| 10:33 AM | $235.89 | Up $0.00 | $235.90 | $235.80 | 0 |
| 10:32 AM | $236.01 | Down $ -0.15 | $236.01 | $236.00 | 200 |
| 10:31 AM | $236.16 | Down $ -0.18 | $236.17 | $236.16 | 300 |
| 10:30 AM | $236.34 | Up $0.11 | $236.34 | $236.12 | 500 |
| 10:29 AM | $236.23 | Up $0.07 | $236.24 | $236.23 | 800 |
| 10:28 AM | $236.16 | Down $ -0.34 | $236.49 | $236.16 | 1,200 |
| 10:27 AM | $236.50 | Up $0.20 | $236.50 | $236.18 | 2,400 |
| 10:26 AM | $236.30 | Down $ -0.16 | $236.30 | $236.30 | 100 |
| 10:25 AM | $236.46 | Up $0.11 | $236.46 | $236.22 | 900 |
| 10:24 AM | $236.35 | Down $ -0.12 | $236.38 | $236.26 | 500 |
| 10:23 AM | $236.47 | Up $0.01 | $236.47 | $236.45 | 900 |
| 10:22 AM | $236.46 | Up $0.01 | $236.46 | $236.46 | 100 |
| 10:21 AM | $236.45 | Up $0.15 | $236.45 | $236.45 | 100 |
| 10:20 AM | $236.30 | Up $0.12 | $236.51 | $236.30 | 900 |
| 10:19 AM | $236.18 | Up $0.34 | $236.18 | $236.05 | 200 |
| 10:18 AM | $235.84 | Down $ -0.06 | $235.87 | $235.84 | 200 |
| 10:17 AM | $235.90 | Up $0.19 | $235.90 | $235.82 | 200 |
| 10:16 AM | $235.71 | Up $0.19 | $235.71 | $235.62 | 400 |
| 10:15 AM | $235.52 | Up $0.13 | $235.54 | $235.29 | 800 |
| 10:14 AM | $235.39 | Down $ -0.25 | $235.49 | $235.39 | 300 |
| 10:13 AM | $235.64 | Down $ -0.20 | $235.84 | $235.62 | 600 |
| 10:12 AM | $235.83 | Down $ -0.03 | $235.84 | $235.83 | 400 |
| 10:10 AM | $235.86 | Up $0.03 | $235.86 | $235.86 | 100 |
| 10:10 AM | $235.86 | Up $0.00 | $235.86 | $235.86 | 0 |
| 10:09 AM | $235.83 | Up $0.36 | $235.83 | $235.68 | 200 |
| 10:07 AM | $235.47 | Down $ -0.03 | $235.63 | $235.30 | 1,200 |
| 10:07 AM | $235.47 | Up $0.00 | $235.63 | $235.30 | 0 |
| 10:06 AM | $235.50 | Up $0.62 | $235.50 | $235.23 | 800 |
| 10:05 AM | $234.88 | Down $ -0.10 | $235.12 | $234.88 | 800 |
| 10:04 AM | $234.98 | Down $ -0.01 | $234.98 | $234.98 | 100 |
| 10:03 AM | $234.99 | Up $0.27 | $234.99 | $234.79 | 600 |
| 10:01 AM | $234.72 | Down $ -0.33 | $234.82 | $234.55 | 1,100 |
| 10:01 AM | $234.72 | Up $0.00 | $234.82 | $234.55 | 0 |
| 10:00 AM | $235.05 | Up $0.24 | $235.05 | $234.86 | 300 |
| 09:58 AM | $234.81 | Up $0.27 | $234.81 | $234.76 | 200 |
| 09:58 AM | $234.81 | Up $0.00 | $234.81 | $234.76 | 0 |
| 09:57 AM | $234.54 | Down $ -0.41 | $234.69 | $234.53 | 500 |
| 09:56 AM | $234.95 | Down $ -0.41 | $234.96 | $234.95 | 200 |
| 09:55 AM | $235.36 | Up $0.06 | $235.36 | $235.11 | 700 |
| 09:54 AM | $235.30 | Down $ -0.09 | $235.30 | $235.30 | 100 |
| 09:53 AM | $235.39 | Down $ -0.03 | $235.39 | $235.39 | 100 |
| 09:51 AM | $235.42 | Down $ -0.39 | $235.66 | $235.42 | 800 |
| 09:51 AM | $235.42 | Up $0.00 | $235.66 | $235.42 | 0 |
| 09:50 AM | $235.81 | Up $0.21 | $235.81 | $235.47 | 500 |
| 09:48 AM | $235.60 | Up $0.57 | $235.60 | $235.26 | 500 |
| 09:48 AM | $235.60 | Up $0.00 | $235.60 | $235.26 | 0 |
| 09:47 AM | $235.03 | Up $0.17 | $235.03 | $235.00 | 200 |
| 09:46 AM | $234.86 | Up $0.41 | $234.86 | $234.67 | 200 |
| 09:45 AM | $234.45 | Up $0.17 | $234.45 | $234.45 | 100 |
| 09:44 AM | $234.28 | Up $0.19 | $234.28 | $234.28 | 100 |
| 09:42 AM | $234.09 | Up $0.54 | $234.09 | $233.53 | 800 |
| 09:42 AM | $234.09 | Up $0.00 | $234.09 | $233.53 | 0 |
| 09:41 AM | $233.55 | Down $ -0.58 | $233.94 | $233.55 | 900 |
| 09:40 AM | $234.13 | Down $ -0.22 | $234.13 | $234.13 | 200 |
| 09:39 AM | $234.35 | Up $0.17 | $234.35 | $234.35 | 100 |
| 09:38 AM | $234.18 | Up $0.46 | $234.18 | $233.86 | 1,400 |
| 09:37 AM | $233.72 | Down $ -0.20 | $233.72 | $233.72 | 100 |
| 09:35 AM | $233.92 | Up $0.71 | $234.48 | $233.91 | 1,400 |
| 09:35 AM | $233.92 | Up $0.00 | $234.48 | $233.91 | 0 |
| 09:32 AM | $233.21 | Up $0.67 | $233.21 | $233.20 | 300 |
| 09:32 AM | $233.21 | Up $0.00 | $233.21 | $233.20 | 0 |
| 09:32 AM | $233.21 | Up $0.00 | $233.21 | $233.20 | 0 |
| 09:30 AM | $232.55 | Down $ -1.02 | $232.55 | $231.60 | 10,700 |
| 09:30 AM | $232.55 | Up $0.00 | $232.55 | $231.60 | 0 |
| Previous close | $233.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 07-04-2025 | $207.05 | $205.96 | $208.83 | $204.04 | 366,800 |
| 04-04-2025 | $206.13 | $209.89 | $212.93 | $205.96 | 437,600 |
| 03-04-2025 | $223.69 | $225.36 | $225.96 | $222.74 | 209,900 |
| 02-04-2025 | $224.89 | $223.74 | $224.97 | $223.05 | 248,500 |
| 01-04-2025 | $225.61 | $225.48 | $225.66 | $223.65 | 176,400 |
| 31-03-2025 | $226.33 | $224.30 | $227.05 | $223.68 | 282,200 |
| 28-03-2025 | $222.56 | $223.87 | $224.37 | $222.37 | 182,200 |
| 27-03-2025 | $224.94 | $223.64 | $225.03 | $222.33 | 194,800 |
| 26-03-2025 | $218.88 | $220.34 | $220.52 | $218.49 | 154,500 |
| 25-03-2025 | $222.50 | $223.66 | $223.85 | $221.35 | 243,600 |
| 24-03-2025 | $223.10 | $224.39 | $224.68 | $222.54 | 237,400 |
| 21-03-2025 | $223.53 | $221.65 | $223.73 | $221.46 | 447,000 |
| 20-03-2025 | $222.64 | $223.52 | $224.22 | $222.57 | 169,000 |
| 19-03-2025 | $220.97 | $219.52 | $221.01 | $219.15 | 209,600 |
Graphs are not available, please refer to the detailed table