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