Quotes and Market Data
Find a quote
NUTRIEN LTD
79.15 Down -1.71 (-2.16 %)
Delayed : 2025/08/29 17:40:00
- Previous close $80.86
- Opening $80.76
- Price Ask $79.10
- Price Bid $79.10
- Size Bid 1
- Size Ask 20
- Today High $81.05
- Today Low $79.11
- 52 Weeks High $88.03
- 52 Weeks Low $60.74
- Volume 2,205,236
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.15 | Down $ -0.01 | $79.15 | $79.15 | 1,550,500 |
| 03:59 PM | $79.16 | Down $ -0.12 | $79.29 | $79.13 | 30,700 |
| 03:58 PM | $79.28 | Up $0.00 | $79.29 | $79.18 | 27,100 |
| 03:57 PM | $79.28 | Up $0.11 | $79.28 | $79.15 | 14,800 |
| 03:56 PM | $79.17 | Down $ -0.04 | $79.20 | $79.11 | 14,700 |
| 03:55 PM | $79.21 | Down $ -0.16 | $79.45 | $79.15 | 26,500 |
| 03:54 PM | $79.37 | Down $ -0.10 | $79.47 | $79.32 | 17,900 |
| 03:53 PM | $79.48 | Down $ -0.04 | $79.52 | $79.42 | 11,900 |
| 03:52 PM | $79.51 | Up $0.02 | $79.52 | $79.49 | 5,600 |
| 03:51 PM | $79.49 | Up $0.05 | $79.51 | $79.45 | 9,600 |
| 03:50 PM | $79.44 | Down $ -0.10 | $79.53 | $79.43 | 11,600 |
| 03:49 PM | $79.54 | Down $0.00 | $79.54 | $79.53 | 3,800 |
| 03:48 PM | $79.55 | Up $0.00 | $79.55 | $79.54 | 3,800 |
| 03:47 PM | $79.54 | Up $0.02 | $79.55 | $79.52 | 3,900 |
| 03:46 PM | $79.52 | Down $ -0.01 | $79.53 | $79.52 | 2,100 |
| 03:45 PM | $79.53 | Up $0.01 | $79.53 | $79.51 | 3,600 |
| 03:44 PM | $79.52 | Up $0.00 | $79.52 | $79.52 | 1,700 |
| 03:43 PM | $79.52 | Down $ -0.01 | $79.53 | $79.51 | 4,500 |
| 03:42 PM | $79.53 | Up $0.01 | $79.53 | $79.52 | 2,100 |
| 03:41 PM | $79.52 | Up $0.06 | $79.52 | $79.45 | 4,400 |
| 03:40 PM | $79.45 | Down $ -0.02 | $79.46 | $79.45 | 1,700 |
| 03:39 PM | $79.47 | Down $0.00 | $79.47 | $79.46 | 2,500 |
| 03:38 PM | $79.47 | Up $0.01 | $79.47 | $79.46 | 2,900 |
| 03:37 PM | $79.46 | Up $0.02 | $79.47 | $79.44 | 2,200 |
| 03:36 PM | $79.44 | Up $0.02 | $79.44 | $79.43 | 1,300 |
| 03:35 PM | $79.42 | Up $0.01 | $79.43 | $79.41 | 3,500 |
| 03:34 PM | $79.41 | Down $ -0.01 | $79.42 | $79.41 | 1,200 |
| 03:33 PM | $79.42 | Up $0.03 | $79.42 | $79.39 | 2,400 |
| 03:32 PM | $79.39 | Down $ -0.03 | $79.42 | $79.39 | 2,600 |
| 03:31 PM | $79.42 | Down $ -0.02 | $79.43 | $79.42 | 1,200 |
| 03:30 PM | $79.43 | Down $ -0.03 | $79.46 | $79.43 | 4,200 |
| 03:29 PM | $79.46 | Up $0.04 | $79.46 | $79.42 | 2,900 |
| 03:28 PM | $79.42 | Down $ -0.03 | $79.45 | $79.42 | 4,500 |
| 03:27 PM | $79.46 | Down $0.00 | $79.46 | $79.46 | 1,900 |
| 03:26 PM | $79.46 | Down $ -0.02 | $79.47 | $79.46 | 2,100 |
| 03:25 PM | $79.48 | Down $ -0.02 | $79.49 | $79.47 | 2,600 |
| 03:24 PM | $79.50 | Down $ -0.01 | $79.50 | $79.50 | 2,900 |
| 03:23 PM | $79.51 | Down $ -0.01 | $79.52 | $79.49 | 6,700 |
| 03:22 PM | $79.52 | Down $ -0.03 | $79.55 | $79.52 | 500 |
| 03:21 PM | $79.55 | Down $ -0.06 | $79.60 | $79.55 | 2,700 |
| 03:20 PM | $79.61 | Up $0.01 | $79.61 | $79.60 | 1,100 |
| 03:19 PM | $79.60 | Up $0.01 | $79.60 | $79.59 | 1,700 |
| 03:18 PM | $79.59 | Down $ -0.01 | $79.60 | $79.58 | 500 |
| 03:17 PM | $79.60 | Up $0.00 | $79.60 | $79.57 | 3,000 |
| 03:16 PM | $79.60 | Up $0.02 | $79.60 | $79.59 | 600 |
| 03:15 PM | $79.58 | Up $0.01 | $79.58 | $79.57 | 1,200 |
| 03:14 PM | $79.57 | Down $ -0.04 | $79.61 | $79.57 | 2,700 |
| 03:13 PM | $79.61 | Up $0.00 | $79.61 | $79.61 | 100 |
| 03:12 PM | $79.61 | Up $0.03 | $79.61 | $79.59 | 1,500 |
| 03:11 PM | $79.58 | Down $ -0.02 | $79.60 | $79.58 | 1,500 |
| 03:10 PM | $79.60 | Down $ -0.01 | $79.60 | $79.60 | 200 |
| 03:09 PM | $79.61 | Up $0.01 | $79.61 | $79.59 | 1,200 |
| 03:08 PM | $79.60 | Up $0.00 | $79.60 | $79.59 | 500 |
| 03:07 PM | $79.60 | Down $ -0.01 | $79.60 | $79.59 | 1,000 |
| 03:06 PM | $79.61 | Up $0.00 | $79.61 | $79.61 | 1,000 |
| 03:05 PM | $79.61 | Up $0.02 | $79.61 | $79.59 | 600 |
| 03:04 PM | $79.59 | Up $0.04 | $79.59 | $79.54 | 1,900 |
| 03:02 PM | $79.55 | Up $0.02 | $79.55 | $79.55 | 500 |
| 03:02 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 0 |
| 03:01 PM | $79.53 | Up $0.02 | $79.53 | $79.50 | 1,700 |
| 03:00 PM | $79.51 | Down $ -0.03 | $79.53 | $79.50 | 1,900 |
| 02:59 PM | $79.54 | Up $0.02 | $79.54 | $79.54 | 100 |
| 02:58 PM | $79.52 | Up $0.00 | $79.52 | $79.52 | 1,800 |
| 02:57 PM | $79.52 | Down $0.00 | $79.53 | $79.52 | 600 |
| 02:56 PM | $79.52 | Down $ -0.02 | $79.53 | $79.52 | 600 |
| 02:55 PM | $79.54 | Down $ -0.02 | $79.57 | $79.51 | 3,500 |
| 02:54 PM | $79.55 | Up $0.00 | $79.56 | $79.55 | 1,000 |
| 02:52 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 1,100 |
| 02:52 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 0 |
| 02:51 PM | $79.55 | Up $0.02 | $79.55 | $79.54 | 700 |
| 02:50 PM | $79.53 | Down $ -0.01 | $79.56 | $79.53 | 1,200 |
| 02:49 PM | $79.54 | Up $0.05 | $79.54 | $79.50 | 2,600 |
| 02:48 PM | $79.49 | Up $0.02 | $79.49 | $79.48 | 1,100 |
| 02:47 PM | $79.47 | Up $0.02 | $79.47 | $79.47 | 300 |
| 02:46 PM | $79.45 | Down $ -0.02 | $79.47 | $79.45 | 1,100 |
| 02:45 PM | $79.47 | Up $0.02 | $79.47 | $79.45 | 700 |
| 02:44 PM | $79.45 | Up $0.02 | $79.45 | $79.45 | 800 |
| 02:42 PM | $79.43 | Down $ -0.03 | $79.45 | $79.42 | 1,700 |
| 02:42 PM | $79.43 | Up $0.00 | $79.45 | $79.42 | 0 |
| 02:41 PM | $79.46 | Down $ -0.02 | $79.47 | $79.45 | 1,600 |
| 02:40 PM | $79.48 | Down $ -0.01 | $79.48 | $79.48 | 200 |
| 02:39 PM | $79.48 | Up $0.02 | $79.48 | $79.43 | 3,800 |
| 02:37 PM | $79.46 | Up $0.01 | $79.46 | $79.44 | 1,200 |
| 02:37 PM | $79.46 | Up $0.00 | $79.46 | $79.44 | 0 |
| 02:35 PM | $79.45 | Up $0.03 | $79.45 | $79.43 | 1,300 |
| 02:35 PM | $79.45 | Up $0.00 | $79.45 | $79.43 | 0 |
| 02:34 PM | $79.42 | Up $0.01 | $79.42 | $79.41 | 1,100 |
| 02:33 PM | $79.41 | Down $ -0.03 | $79.44 | $79.41 | 1,800 |
| 02:32 PM | $79.44 | Up $0.02 | $79.44 | $79.42 | 1,100 |
| 02:31 PM | $79.42 | Up $0.01 | $79.42 | $79.41 | 400 |
| 02:30 PM | $79.41 | Down $ -0.04 | $79.44 | $79.41 | 300 |
| 02:29 PM | $79.45 | Down $ -0.03 | $79.48 | $79.45 | 1,500 |
| 02:28 PM | $79.48 | Up $0.01 | $79.48 | $79.46 | 1,100 |
| 02:27 PM | $79.47 | Up $0.00 | $79.47 | $79.47 | 300 |
| 02:26 PM | $79.47 | Up $0.02 | $79.47 | $79.45 | 1,000 |
| 02:25 PM | $79.45 | Up $0.01 | $79.45 | $79.43 | 400 |
| 02:24 PM | $79.44 | Down $ -0.01 | $79.44 | $79.44 | 100 |
| 02:23 PM | $79.45 | Up $0.00 | $79.45 | $79.44 | 800 |
| 02:22 PM | $79.45 | Up $0.01 | $79.47 | $79.45 | 1,700 |
| 02:21 PM | $79.45 | Down $ -0.02 | $79.45 | $79.44 | 1,400 |
| 02:20 PM | $79.46 | Up $0.01 | $79.52 | $79.46 | 1,400 |
| 02:19 PM | $79.45 | Up $0.02 | $79.46 | $79.45 | 1,300 |
| 02:18 PM | $79.43 | Down $ -0.01 | $79.44 | $79.43 | 500 |
| 02:17 PM | $79.44 | Down $ -0.02 | $79.45 | $79.44 | 300 |
| 02:16 PM | $79.46 | Down $ -0.03 | $79.48 | $79.46 | 600 |
| 02:15 PM | $79.49 | Up $0.00 | $79.50 | $79.48 | 1,700 |
| 02:14 PM | $79.49 | Down $ -0.02 | $79.51 | $79.49 | 1,000 |
| 02:13 PM | $79.51 | Up $0.00 | $79.52 | $79.49 | 1,100 |
| 02:12 PM | $79.51 | Up $0.00 | $79.52 | $79.49 | 1,900 |
| 02:11 PM | $79.51 | Up $0.03 | $79.51 | $79.51 | 300 |
| 02:10 PM | $79.48 | Up $0.03 | $79.48 | $79.46 | 1,100 |
| 02:09 PM | $79.45 | Up $0.00 | $79.47 | $79.45 | 1,800 |
| 02:08 PM | $79.45 | Down $ -0.02 | $79.46 | $79.45 | 400 |
| 02:07 PM | $79.47 | Up $0.06 | $79.47 | $79.42 | 900 |
| 02:06 PM | $79.40 | Down $ -0.06 | $79.45 | $79.40 | 900 |
| 02:05 PM | $79.46 | Up $0.00 | $79.48 | $79.46 | 700 |
| 02:04 PM | $79.46 | Down $ -0.05 | $79.50 | $79.46 | 300 |
| 02:03 PM | $79.51 | Down $ -0.03 | $79.54 | $79.50 | 1,200 |
| 02:02 PM | $79.54 | Up $0.00 | $79.55 | $79.53 | 400 |
| 02:01 PM | $79.54 | Down $ -0.04 | $79.57 | $79.53 | 1,200 |
| 02:00 PM | $79.58 | Up $0.03 | $79.58 | $79.58 | 200 |
| 01:59 PM | $79.55 | Down $ -0.01 | $79.55 | $79.55 | 100 |
| 01:58 PM | $79.56 | Up $0.02 | $79.56 | $79.55 | 400 |
| 01:57 PM | $79.54 | Up $0.02 | $79.54 | $79.54 | 800 |
| 01:56 PM | $79.52 | Down $ -0.04 | $79.54 | $79.52 | 1,400 |
| 01:55 PM | $79.56 | Up $0.04 | $79.56 | $79.54 | 200 |
| 01:54 PM | $79.52 | Up $0.06 | $79.52 | $79.48 | 900 |
| 01:53 PM | $79.46 | Up $0.01 | $79.46 | $79.46 | 400 |
| 01:52 PM | $79.45 | Up $0.03 | $79.45 | $79.45 | 400 |
| 01:50 PM | $79.42 | Up $0.01 | $79.42 | $79.40 | 1,100 |
| 01:50 PM | $79.42 | Up $0.00 | $79.42 | $79.40 | 0 |
| 01:49 PM | $79.41 | Down $ -0.04 | $79.44 | $79.41 | 1,000 |
| 01:48 PM | $79.45 | Up $0.02 | $79.45 | $79.44 | 500 |
| 01:46 PM | $79.43 | Up $0.03 | $79.47 | $79.42 | 1,500 |
| 01:46 PM | $79.43 | Up $0.00 | $79.47 | $79.42 | 0 |
| 01:45 PM | $79.40 | Up $0.02 | $79.40 | $79.40 | 300 |
| 01:44 PM | $79.38 | Down $ -0.04 | $79.42 | $79.38 | 800 |
| 01:43 PM | $79.42 | Down $ -0.01 | $79.42 | $79.40 | 1,100 |
| 01:42 PM | $79.43 | Down $ -0.01 | $79.43 | $79.43 | 500 |
| 01:41 PM | $79.44 | Up $0.07 | $79.47 | $79.39 | 10,300 |
| 01:40 PM | $79.37 | Down $ -0.01 | $79.40 | $79.37 | 600 |
| 01:38 PM | $79.38 | Down $ -0.02 | $79.40 | $79.38 | 400 |
| 01:38 PM | $79.38 | Up $0.00 | $79.40 | $79.38 | 0 |
| 01:37 PM | $79.40 | Up $0.00 | $79.40 | $79.36 | 3,500 |
| 01:36 PM | $79.40 | Up $0.00 | $79.41 | $79.40 | 1,400 |
| 01:35 PM | $79.40 | Up $0.02 | $79.40 | $79.40 | 500 |
| 01:34 PM | $79.38 | Down $ -0.06 | $79.43 | $79.38 | 1,500 |
| 01:33 PM | $79.44 | Up $0.03 | $79.44 | $79.41 | 700 |
| 01:32 PM | $79.41 | Up $0.01 | $79.41 | $79.41 | 100 |
| 01:31 PM | $79.40 | Up $0.01 | $79.40 | $79.39 | 600 |
| 01:30 PM | $79.39 | Down $ -0.01 | $79.41 | $79.39 | 600 |
| 01:29 PM | $79.40 | Down $ -0.01 | $79.42 | $79.39 | 600 |
| 01:28 PM | $79.41 | Up $0.07 | $79.41 | $79.36 | 2,300 |
| 01:26 PM | $79.34 | Down $ -0.02 | $79.35 | $79.34 | 500 |
| 01:26 PM | $79.34 | Up $0.00 | $79.35 | $79.34 | 0 |
| 01:25 PM | $79.36 | Down $ -0.01 | $79.38 | $79.36 | 1,400 |
| 01:24 PM | $79.37 | Down $ -0.01 | $79.37 | $79.37 | 100 |
| 01:23 PM | $79.38 | Down $ -0.04 | $79.40 | $79.38 | 2,300 |
| 01:22 PM | $79.42 | Down $ -0.04 | $79.44 | $79.40 | 1,400 |
| 01:21 PM | $79.46 | Up $0.01 | $79.46 | $79.46 | 300 |
| 01:20 PM | $79.45 | Down $ -0.02 | $79.48 | $79.45 | 1,100 |
| 01:19 PM | $79.47 | Up $0.00 | $79.49 | $79.46 | 1,300 |
| 01:17 PM | $79.47 | Down $ -0.06 | $79.51 | $79.47 | 3,400 |
| 01:17 PM | $79.47 | Up $0.00 | $79.51 | $79.47 | 0 |
| 01:16 PM | $79.53 | Up $0.00 | $79.53 | $79.51 | 1,200 |
| 01:15 PM | $79.53 | Down $ -0.05 | $79.60 | $79.52 | 4,600 |
| 01:14 PM | $79.58 | Up $0.04 | $79.58 | $79.57 | 1,300 |
| 01:13 PM | $79.54 | Down $ -0.03 | $79.56 | $79.54 | 300 |
| 01:12 PM | $79.57 | Up $0.01 | $79.58 | $79.57 | 300 |
| 01:11 PM | $79.56 | Down $ -0.01 | $79.56 | $79.56 | 400 |
| 01:10 PM | $79.57 | Down $ -0.01 | $79.58 | $79.53 | 1,000 |
| 01:09 PM | $79.58 | Down $ -0.01 | $79.58 | $79.58 | 300 |
| 01:08 PM | $79.59 | Up $0.00 | $79.59 | $79.56 | 1,300 |
| 01:07 PM | $79.59 | Up $0.03 | $79.59 | $79.58 | 400 |
| 01:06 PM | $79.56 | Up $0.02 | $79.57 | $79.53 | 1,200 |
| 01:05 PM | $79.54 | Up $0.01 | $79.54 | $79.53 | 800 |
| 01:04 PM | $79.53 | Down $ -0.05 | $79.58 | $79.53 | 3,000 |
| 01:03 PM | $79.58 | Down $ -0.03 | $79.60 | $79.57 | 3,800 |
| 01:02 PM | $79.61 | Up $0.00 | $79.61 | $79.60 | 300 |
| 01:01 PM | $79.61 | Up $0.00 | $79.61 | $79.61 | 100 |
| 01:00 PM | $79.61 | Up $0.03 | $79.61 | $79.59 | 1,200 |
| 12:59 PM | $79.58 | Down $ -0.02 | $79.59 | $79.58 | 500 |
| 12:58 PM | $79.60 | Up $0.00 | $79.62 | $79.60 | 900 |
| 12:57 PM | $79.60 | Up $0.01 | $79.60 | $79.60 | 600 |
| 12:56 PM | $79.59 | Up $0.01 | $79.59 | $79.58 | 1,000 |
| 12:55 PM | $79.58 | Down $ -0.02 | $79.61 | $79.58 | 300 |
| 12:54 PM | $79.60 | Down $ -0.02 | $79.62 | $79.60 | 2,900 |
| 12:53 PM | $79.62 | Up $0.01 | $79.62 | $79.58 | 3,100 |
| 12:52 PM | $79.61 | Down $ -0.04 | $79.64 | $79.61 | 2,100 |
| 12:51 PM | $79.65 | Up $0.00 | $79.66 | $79.65 | 600 |
| 12:49 PM | $79.65 | Up $0.00 | $79.65 | $79.63 | 2,100 |
| 12:49 PM | $79.65 | Up $0.00 | $79.65 | $79.63 | 0 |
| 12:48 PM | $79.65 | Up $0.00 | $79.65 | $79.65 | 500 |
| 12:46 PM | $79.65 | Down $ -0.05 | $79.68 | $79.64 | 1,800 |
| 12:46 PM | $79.65 | Up $0.00 | $79.68 | $79.64 | 0 |
| 12:45 PM | $79.70 | Up $0.01 | $79.71 | $79.69 | 2,300 |
| 12:44 PM | $79.69 | Up $0.04 | $79.69 | $79.67 | 1,500 |
| 12:43 PM | $79.65 | Down $ -0.02 | $79.68 | $79.65 | 1,200 |
| 12:42 PM | $79.67 | Down $ -0.02 | $79.67 | $79.67 | 400 |
| 12:40 PM | $79.68 | Down $ -0.04 | $79.71 | $79.68 | 3,100 |
| 12:40 PM | $79.68 | Up $0.00 | $79.71 | $79.68 | 0 |
| 12:39 PM | $79.72 | Down $ -0.02 | $79.72 | $79.72 | 100 |
| 12:38 PM | $79.74 | Up $0.01 | $79.74 | $79.71 | 400 |
| 12:37 PM | $79.73 | Up $0.01 | $79.75 | $79.73 | 200 |
| 12:36 PM | $79.72 | Down $ -0.03 | $79.78 | $79.72 | 600 |
| 12:35 PM | $79.75 | Up $0.00 | $79.75 | $79.73 | 500 |
| 12:34 PM | $79.75 | Down $ -0.02 | $79.78 | $79.75 | 1,300 |
| 12:33 PM | $79.77 | Down $ -0.03 | $79.78 | $79.77 | 400 |
| 12:32 PM | $79.80 | Up $0.03 | $79.80 | $79.77 | 1,400 |
| 12:31 PM | $79.76 | Up $0.01 | $79.78 | $79.74 | 1,000 |
| 12:29 PM | $79.75 | Up $0.01 | $79.75 | $79.72 | 2,300 |
| 12:29 PM | $79.75 | Up $0.00 | $79.75 | $79.72 | 0 |
| 12:28 PM | $79.74 | Up $0.03 | $79.74 | $79.72 | 500 |
| 12:27 PM | $79.71 | Up $0.00 | $79.73 | $79.71 | 800 |
| 12:26 PM | $79.71 | Up $0.01 | $79.71 | $79.71 | 700 |
| 12:25 PM | $79.70 | Down $ -0.03 | $79.71 | $79.70 | 300 |
| 12:24 PM | $79.73 | Down $ -0.03 | $79.75 | $79.72 | 1,600 |
| 12:23 PM | $79.76 | Up $0.00 | $79.76 | $79.74 | 800 |
| 12:22 PM | $79.76 | Down $ -0.01 | $79.78 | $79.74 | 1,000 |
| 12:20 PM | $79.77 | Down $ -0.01 | $79.77 | $79.75 | 400 |
| 12:20 PM | $79.77 | Up $0.00 | $79.77 | $79.75 | 0 |
| 12:19 PM | $79.78 | Down $ -0.01 | $79.78 | $79.77 | 600 |
| 12:18 PM | $79.79 | Down $ -0.01 | $79.82 | $79.79 | 1,600 |
| 12:17 PM | $79.80 | Down $ -0.02 | $79.82 | $79.80 | 500 |
| 12:16 PM | $79.82 | Up $0.01 | $79.82 | $79.81 | 500 |
| 12:15 PM | $79.81 | Down $ -0.04 | $79.83 | $79.80 | 1,000 |
| 12:14 PM | $79.85 | Up $0.02 | $79.85 | $79.84 | 200 |
| 12:13 PM | $79.83 | Up $0.03 | $79.83 | $79.83 | 100 |
| 12:12 PM | $79.80 | Up $0.01 | $79.80 | $79.79 | 700 |
| 12:11 PM | $79.79 | Up $0.01 | $79.79 | $79.79 | 600 |
| 12:10 PM | $79.78 | Down $ -0.03 | $79.80 | $79.76 | 900 |
| 12:09 PM | $79.81 | Up $0.01 | $79.81 | $79.81 | 300 |
| 12:08 PM | $79.80 | Up $0.04 | $79.80 | $79.80 | 100 |
| 12:07 PM | $79.76 | Up $0.03 | $79.76 | $79.74 | 1,000 |
| 12:06 PM | $79.73 | Down $ -0.01 | $79.75 | $79.73 | 200 |
| 12:05 PM | $79.74 | Down $ -0.02 | $79.77 | $79.74 | 700 |
| 12:04 PM | $79.76 | Up $0.03 | $79.79 | $79.72 | 2,700 |
| 12:03 PM | $79.73 | Up $0.01 | $79.75 | $79.70 | 3,000 |
| 12:02 PM | $79.73 | Up $0.02 | $79.73 | $79.72 | 300 |
| 12:01 PM | $79.71 | Down $ -0.01 | $79.71 | $79.71 | 500 |
| 12:00 PM | $79.72 | Up $0.01 | $79.76 | $79.72 | 1,100 |
| 11:59 AM | $79.71 | Down $ -0.03 | $79.76 | $79.71 | 700 |
| 11:58 AM | $79.74 | Down $ -0.04 | $79.79 | $79.74 | 1,000 |
| 11:57 AM | $79.78 | Down $ -0.04 | $79.80 | $79.78 | 900 |
| 11:56 AM | $79.82 | Up $0.00 | $79.82 | $79.81 | 700 |
| 11:55 AM | $79.82 | Down $ -0.02 | $79.82 | $79.81 | 600 |
| 11:54 AM | $79.83 | Up $0.05 | $79.83 | $79.82 | 500 |
| 11:52 AM | $79.78 | Up $0.00 | $79.80 | $79.78 | 2,000 |
| 11:52 AM | $79.78 | Up $0.00 | $79.80 | $79.78 | 0 |
| 11:51 AM | $79.78 | Up $0.02 | $79.78 | $79.75 | 800 |
| 11:50 AM | $79.76 | Up $0.00 | $79.77 | $79.75 | 300 |
| 11:49 AM | $79.76 | Down $ -0.02 | $79.77 | $79.76 | 400 |
| 11:48 AM | $79.78 | Down $ -0.01 | $79.78 | $79.78 | 400 |
| 11:47 AM | $79.79 | Down $ -0.05 | $79.84 | $79.75 | 1,400 |
| 11:46 AM | $79.84 | Up $0.02 | $79.84 | $79.81 | 1,400 |
| 11:45 AM | $79.82 | Down $ -0.01 | $79.82 | $79.81 | 600 |
| 11:44 AM | $79.83 | Up $0.02 | $79.85 | $79.83 | 500 |
| 11:43 AM | $79.81 | Down $ -0.01 | $79.84 | $79.81 | 800 |
| 11:42 AM | $79.82 | Down $ -0.03 | $79.82 | $79.82 | 100 |
| 11:41 AM | $79.85 | Up $0.01 | $79.85 | $79.82 | 500 |
| 11:40 AM | $79.84 | Down $ -0.04 | $79.89 | $79.84 | 1,700 |
| 11:39 AM | $79.88 | Up $0.03 | $79.88 | $79.88 | 100 |
| 11:38 AM | $79.85 | Up $0.00 | $79.86 | $79.85 | 800 |
| 11:37 AM | $79.85 | Up $0.02 | $79.87 | $79.85 | 700 |
| 11:36 AM | $79.83 | Up $0.03 | $79.83 | $79.80 | 200 |
| 11:35 AM | $79.80 | Down $ -0.03 | $79.81 | $79.80 | 200 |
| 11:34 AM | $79.83 | Down $ -0.01 | $79.83 | $79.80 | 2,100 |
| 11:33 AM | $79.84 | Down $ -0.03 | $79.90 | $79.84 | 1,700 |
| 11:32 AM | $79.87 | Up $0.00 | $79.87 | $79.84 | 300 |
| 11:30 AM | $79.87 | Down $ -0.04 | $79.91 | $79.87 | 1,300 |
| 11:30 AM | $79.87 | Up $0.00 | $79.91 | $79.87 | 0 |
| 11:29 AM | $79.91 | Down $ -0.02 | $79.92 | $79.91 | 500 |
| 11:28 AM | $79.93 | Up $0.04 | $79.93 | $79.84 | 200 |
| 11:26 AM | $79.89 | Down $ -0.01 | $79.89 | $79.87 | 1,000 |
| 11:26 AM | $79.89 | Up $0.00 | $79.89 | $79.87 | 0 |
| 11:25 AM | $79.90 | Down $ -0.08 | $79.94 | $79.90 | 500 |
| 11:24 AM | $79.98 | Down $ -0.01 | $80.01 | $79.96 | 700 |
| 11:23 AM | $79.99 | Down $ -0.04 | $80.00 | $79.98 | 500 |
| 11:22 AM | $80.03 | Down $ -0.10 | $80.13 | $80.03 | 1,700 |
| 11:21 AM | $80.13 | Down $ -0.03 | $80.14 | $80.13 | 400 |
| 11:20 AM | $80.16 | Up $0.03 | $80.16 | $80.14 | 300 |
| 11:19 AM | $80.13 | Up $0.01 | $80.13 | $80.13 | 600 |
| 11:18 AM | $80.12 | Up $0.03 | $80.12 | $80.12 | 2,000 |
| 11:17 AM | $80.09 | Down $ -0.06 | $80.13 | $80.09 | 1,300 |
| 11:16 AM | $80.15 | Up $0.06 | $80.15 | $80.12 | 2,900 |
| 11:15 AM | $80.09 | Up $0.04 | $80.10 | $80.09 | 400 |
| 11:14 AM | $80.05 | Up $0.14 | $80.08 | $79.94 | 8,300 |
| 11:13 AM | $79.91 | Down $ -0.02 | $79.93 | $79.91 | 500 |
| 11:12 AM | $79.93 | Down $ -0.04 | $80.05 | $79.93 | 3,600 |
| 11:10 AM | $79.97 | Up $0.12 | $79.97 | $79.93 | 700 |
| 11:10 AM | $79.97 | Up $0.00 | $79.97 | $79.93 | 0 |
| 11:07 AM | $79.85 | Down $ -0.01 | $79.90 | $79.85 | 800 |
| 11:07 AM | $79.85 | Up $0.00 | $79.90 | $79.85 | 0 |
| 11:07 AM | $79.85 | Up $0.00 | $79.90 | $79.85 | 0 |
| 11:06 AM | $79.86 | Up $0.08 | $79.86 | $79.81 | 400 |
| 11:05 AM | $79.78 | Up $0.02 | $79.78 | $79.77 | 200 |
| 11:04 AM | $79.76 | Up $0.00 | $79.76 | $79.76 | 1,600 |
| 11:03 AM | $79.76 | Up $0.00 | $79.77 | $79.76 | 700 |
| 11:02 AM | $79.76 | Down $ -0.02 | $79.79 | $79.76 | 300 |
| 11:01 AM | $79.78 | Up $0.00 | $79.85 | $79.78 | 900 |
| 11:00 AM | $79.78 | Down $ -0.05 | $79.80 | $79.78 | 400 |
| 10:59 AM | $79.83 | Down $ -0.03 | $79.84 | $79.83 | 400 |
| 10:58 AM | $79.86 | Up $0.16 | $79.86 | $79.68 | 2,500 |
| 10:57 AM | $79.70 | Up $0.03 | $79.70 | $79.63 | 1,800 |
| 10:56 AM | $79.67 | Up $0.02 | $79.68 | $79.65 | 500 |
| 10:55 AM | $79.65 | Down $ -0.12 | $79.77 | $79.65 | 1,000 |
| 10:54 AM | $79.77 | Up $0.03 | $79.77 | $79.74 | 200 |
| 10:53 AM | $79.74 | Up $0.02 | $79.74 | $79.70 | 1,000 |
| 10:52 AM | $79.72 | Down $ -0.01 | $79.72 | $79.72 | 600 |
| 10:51 AM | $79.73 | Up $0.07 | $79.73 | $79.67 | 5,000 |
| 10:50 AM | $79.66 | Down $ -0.01 | $79.68 | $79.66 | 700 |
| 10:49 AM | $79.67 | Up $0.09 | $79.67 | $79.62 | 300 |
| 10:48 AM | $79.58 | Down $ -0.17 | $79.75 | $79.58 | 5,700 |
| 10:47 AM | $79.75 | Up $0.01 | $79.79 | $79.74 | 700 |
| 10:46 AM | $79.74 | Down $ -0.05 | $79.82 | $79.74 | 3,900 |
| 10:45 AM | $79.79 | Down $ -0.01 | $79.81 | $79.79 | 800 |
| 10:44 AM | $79.80 | Down $ -0.02 | $79.82 | $79.80 | 2,400 |
| 10:43 AM | $79.82 | Up $0.00 | $79.83 | $79.80 | 1,100 |
| 10:42 AM | $79.82 | Down $ -0.02 | $79.84 | $79.81 | 700 |
| 10:41 AM | $79.84 | Up $0.03 | $79.85 | $79.84 | 300 |
| 10:40 AM | $79.81 | Down $ -0.02 | $79.83 | $79.81 | 1,000 |
| 10:39 AM | $79.83 | Down $ -0.01 | $79.86 | $79.83 | 900 |
| 10:38 AM | $79.84 | Down $ -0.02 | $79.84 | $79.84 | 200 |
| 10:37 AM | $79.86 | Down $ -0.02 | $79.89 | $79.86 | 400 |
| 10:36 AM | $79.88 | Down $ -0.09 | $79.97 | $79.87 | 8,100 |
| 10:35 AM | $79.97 | Down $ -0.03 | $79.99 | $79.97 | 2,100 |
| 10:34 AM | $80.00 | Down $ -0.02 | $80.00 | $79.99 | 600 |
| 10:33 AM | $80.02 | Up $0.03 | $80.02 | $80.00 | 700 |
| 10:32 AM | $79.99 | Up $0.02 | $80.02 | $79.99 | 800 |
| 10:31 AM | $79.97 | Up $0.02 | $79.98 | $79.96 | 900 |
| 10:30 AM | $79.95 | Down $ -0.02 | $79.98 | $79.95 | 900 |
| 10:29 AM | $79.97 | Down $ -0.04 | $79.97 | $79.97 | 400 |
| 10:28 AM | $80.01 | Up $0.05 | $80.01 | $79.96 | 1,100 |
| 10:27 AM | $79.96 | Down $ -0.03 | $79.98 | $79.96 | 400 |
| 10:26 AM | $79.99 | Up $0.05 | $80.05 | $79.99 | 800 |
| 10:25 AM | $79.94 | Up $0.00 | $79.94 | $79.93 | 600 |
| 10:24 AM | $79.94 | Down $ -0.01 | $79.95 | $79.94 | 500 |
| 10:23 AM | $79.95 | Down $ -0.07 | $80.02 | $79.95 | 700 |
| 10:22 AM | $80.02 | Down $ -0.04 | $80.04 | $80.02 | 400 |
| 10:21 AM | $80.06 | Up $0.02 | $80.07 | $80.05 | 900 |
| 10:20 AM | $80.04 | Up $0.01 | $80.04 | $80.03 | 900 |
| 10:19 AM | $80.03 | Up $0.00 | $80.05 | $80.03 | 400 |
| 10:18 AM | $80.03 | Up $0.05 | $80.03 | $79.94 | 700 |
| 10:17 AM | $79.98 | Up $0.00 | $79.98 | $79.97 | 300 |
| 10:16 AM | $79.98 | Down $ -0.03 | $80.04 | $79.98 | 2,200 |
| 10:15 AM | $80.01 | Down $ -0.04 | $80.04 | $80.01 | 800 |
| 10:13 AM | $80.05 | Down $ -0.02 | $80.07 | $80.05 | 1,400 |
| 10:13 AM | $80.05 | Up $0.00 | $80.07 | $80.05 | 0 |
| 10:12 AM | $80.07 | Down $ -0.04 | $80.10 | $80.07 | 800 |
| 10:11 AM | $80.11 | Down $ -0.01 | $80.14 | $80.09 | 1,300 |
| 10:10 AM | $80.12 | Up $0.02 | $80.12 | $80.09 | 1,500 |
| 10:09 AM | $80.10 | Up $0.01 | $80.10 | $80.09 | 400 |
| 10:08 AM | $80.09 | Down $ -0.05 | $80.14 | $80.09 | 800 |
| 10:07 AM | $80.14 | Up $0.02 | $80.14 | $80.10 | 1,000 |
| 10:06 AM | $80.12 | Down $ -0.01 | $80.17 | $80.12 | 2,000 |
| 10:05 AM | $80.13 | Down $ -0.03 | $80.20 | $80.13 | 3,700 |
| 10:04 AM | $80.16 | Up $0.01 | $80.16 | $80.15 | 800 |
| 10:03 AM | $80.15 | Up $0.01 | $80.19 | $80.14 | 1,500 |
| 10:02 AM | $80.14 | Down $ -0.06 | $80.19 | $80.14 | 700 |
| 10:01 AM | $80.20 | Up $0.00 | $80.20 | $80.19 | 300 |
| 10:00 AM | $80.20 | Up $0.02 | $80.27 | $80.20 | 1,800 |
| 09:59 AM | $80.18 | Up $0.04 | $80.18 | $80.15 | 300 |
| 09:58 AM | $80.14 | Down $ -0.03 | $80.18 | $80.13 | 1,000 |
| 09:57 AM | $80.17 | Up $0.03 | $80.17 | $80.12 | 800 |
| 09:56 AM | $80.14 | Down $ -0.08 | $80.17 | $80.14 | 500 |
| 09:55 AM | $80.22 | Up $0.09 | $80.22 | $80.05 | 4,100 |
| 09:54 AM | $80.13 | Down $ -0.19 | $80.29 | $80.09 | 5,300 |
| 09:53 AM | $80.32 | Down $ -0.01 | $80.34 | $80.32 | 500 |
| 09:52 AM | $80.33 | Down $ -0.09 | $80.39 | $80.33 | 500 |
| 09:51 AM | $80.42 | Down $ -0.08 | $80.50 | $80.39 | 3,400 |
| 09:50 AM | $80.50 | Down $ -0.06 | $80.54 | $80.50 | 600 |
| 09:49 AM | $80.56 | Up $0.04 | $80.56 | $80.50 | 400 |
| 09:48 AM | $80.52 | Down $ -0.01 | $80.53 | $80.52 | 600 |
| 09:47 AM | $80.53 | Down $ -0.03 | $80.59 | $80.53 | 500 |
| 09:46 AM | $80.56 | Up $0.00 | $80.56 | $80.50 | 4,400 |
| 09:45 AM | $80.56 | Down $ -0.09 | $80.66 | $80.56 | 1,600 |
| 09:44 AM | $80.66 | Up $0.03 | $80.66 | $80.60 | 800 |
| 09:43 AM | $80.62 | Up $0.03 | $80.62 | $80.62 | 100 |
| 09:42 AM | $80.59 | Down $ -0.03 | $80.61 | $80.59 | 300 |
| 09:41 AM | $80.62 | Down $ -0.09 | $80.76 | $80.62 | 1,300 |
| 09:40 AM | $80.71 | Up $0.11 | $80.73 | $80.60 | 1,100 |
| 09:39 AM | $80.60 | Up $0.01 | $80.65 | $80.60 | 400 |
| 09:38 AM | $80.59 | Down $ -0.05 | $80.59 | $80.59 | 100 |
| 09:37 AM | $80.64 | Down $ -0.03 | $80.72 | $80.64 | 900 |
| 09:36 AM | $80.67 | Down $ -0.04 | $80.73 | $80.67 | 1,800 |
| 09:35 AM | $80.71 | Up $0.02 | $80.71 | $80.71 | 200 |
| 09:34 AM | $80.69 | Up $0.02 | $80.69 | $80.69 | 200 |
| 09:33 AM | $80.67 | Up $0.00 | $80.75 | $80.61 | 1,000 |
| 09:32 AM | $80.67 | Down $ -0.08 | $80.74 | $80.67 | 600 |
| 09:31 AM | $80.75 | Down $ -0.03 | $80.76 | $80.75 | 1,200 |
| 09:30 AM | $80.78 | Down $ -0.08 | $81.05 | $80.76 | 15,300 |
| Previous close | $80.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $79.48 | $79.72 | $79.85 | $79.34 | 222,600 |
| 28-08-2025 | $80.86 | $79.93 | $81.00 | $79.60 | 1,401,300 |
| 27-08-2025 | $80.24 | $80.71 | $80.81 | $80.22 | 700,700 |
| 26-08-2025 | $81.06 | $80.36 | $81.22 | $80.31 | 969,400 |
| 25-08-2025 | $80.78 | $80.30 | $80.89 | $80.03 | 460,000 |
| 22-08-2025 | $80.05 | $80.09 | $80.16 | $79.61 | 545,000 |
| 21-08-2025 | $80.10 | $79.35 | $80.10 | $78.92 | 494,200 |
| 20-08-2025 | $79.09 | $79.05 | $79.14 | $78.57 | 499,000 |
| 19-08-2025 | $78.76 | $78.63 | $78.85 | $78.50 | 406,200 |
| 18-08-2025 | $78.28 | $78.14 | $78.38 | $77.77 | 537,400 |
| 15-08-2025 | $78.94 | $78.69 | $79.18 | $78.49 | 480,300 |
| 14-08-2025 | $78.63 | $77.99 | $78.68 | $77.95 | 645,300 |
| 13-08-2025 | $78.30 | $77.81 | $78.55 | $77.76 | 571,900 |
| 12-08-2025 | $77.25 | $77.40 | $77.81 | $76.17 | 523,200 |
| 11-08-2025 | $77.60 | $76.85 | $77.83 | $76.84 | 698,400 |
| 08-08-2025 | $76.63 | $75.98 | $76.98 | $75.71 | 881,200 |
| 07-08-2025 | $76.56 | $77.26 | $77.48 | $76.44 | 1,124,800 |
| 06-08-2025 | $79.73 | $81.47 | $81.47 | $79.70 | 926,400 |
| 05-08-2025 | $81.42 | $81.78 | $81.78 | $80.52 | 762,400 |
| 01-08-2025 | $80.77 | $80.81 | $80.88 | $80.32 | 569,100 |
| 31-07-2025 | $82.21 | $81.69 | $82.24 | $81.59 | 592,100 |
| 30-07-2025 | $82.17 | $82.11 | $82.81 | $81.68 | 1,065,800 |
| 29-07-2025 | $83.25 | $82.33 | $83.30 | $82.14 | 531,100 |
| 28-07-2025 | $81.86 | $81.83 | $81.93 | $81.39 | 511,900 |
| 25-07-2025 | $82.36 | $81.98 | $82.56 | $81.98 | 1,053,000 |
| 24-07-2025 | $82.29 | $82.46 | $82.91 | $82.11 | 752,900 |
| 23-07-2025 | $82.48 | $83.45 | $83.59 | $82.27 | 2,306,700 |
| 22-07-2025 | $81.71 | $81.66 | $81.95 | $81.49 | 1,327,600 |
| 21-07-2025 | $81.06 | $81.71 | $81.78 | $80.81 | 799,200 |
| 18-07-2025 | $82.34 | $82.95 | $83.06 | $82.05 | 772,500 |
Graphs are not available, please refer to the detailed table