Print

Quotes and Market Data

Find a quote

NUTRIEN LTD

80.93 Up 0.72 (0.89 %)

Delayed : 2025/05/16 17:40:00

  • Previous close $80.21
  • Opening $80.31
  • Price Ask $80.47
  • Price Bid $80.47
  • Size Bid 1
  • Size Ask 15
  • Today High $81.00
  • Today Low $79.50
  • 52 Weeks High $83.14
  • 52 Weeks Low $60.74
  • Volume 857,835

Intraday history

Hour Last Change High Low Volume
04:00 PM $80.93 Up $0.00 $80.93 $80.93 293,600
03:59 PM $80.93 Down $ -0.06 $81.00 $80.93 17,100
03:58 PM $80.99 Up $0.06 $81.00 $80.94 8,000
03:57 PM $80.93 Up $0.07 $80.96 $80.87 9,200
03:56 PM $80.86 Down $ -0.05 $80.93 $80.86 9,200
03:55 PM $80.91 Down $ -0.06 $80.98 $80.87 10,200
03:54 PM $80.97 Up $0.02 $80.97 $80.95 4,500
03:53 PM $80.95 Up $0.03 $80.97 $80.90 4,100
03:52 PM $80.92 Up $0.02 $80.94 $80.89 1,700
03:51 PM $80.90 Down $ -0.05 $80.96 $80.90 4,700
03:50 PM $80.95 Up $0.05 $80.95 $80.88 10,600
03:49 PM $80.90 Down $ -0.01 $80.92 $80.87 2,200
03:48 PM $80.91 Up $0.04 $80.91 $80.82 4,300
03:47 PM $80.87 Up $0.02 $80.87 $80.85 1,200
03:46 PM $80.85 Down $ -0.01 $80.87 $80.83 2,200
03:45 PM $80.86 Down $ -0.03 $80.88 $80.86 2,000
03:44 PM $80.89 Up $0.08 $80.89 $80.81 1,700
03:43 PM $80.81 Up $0.05 $80.81 $80.76 1,300
03:42 PM $80.76 Down $ -0.01 $80.77 $80.76 600
03:41 PM $80.77 Up $0.03 $80.78 $80.75 2,300
03:40 PM $80.74 Down $ -0.05 $80.77 $80.73 2,000
03:39 PM $80.78 Up $0.02 $80.79 $80.75 1,000
03:38 PM $80.76 Up $0.04 $80.76 $80.73 1,100
03:37 PM $80.72 Up $0.02 $80.73 $80.71 1,300
03:36 PM $80.70 Down $ -0.04 $80.77 $80.70 2,600
03:35 PM $80.74 Up $0.02 $80.74 $80.72 400
03:34 PM $80.72 Up $0.01 $80.73 $80.71 1,200
03:33 PM $80.71 Up $0.06 $80.72 $80.66 2,300
03:32 PM $80.65 Up $0.00 $80.66 $80.59 3,900
03:31 PM $80.65 Up $0.00 $80.65 $80.63 1,000
03:30 PM $80.65 Up $0.03 $80.65 $80.63 1,300
03:28 PM $80.62 Up $0.02 $80.63 $80.62 600
03:28 PM $80.62 Up $0.00 $80.63 $80.62 0
03:27 PM $80.60 Up $0.01 $80.62 $80.59 1,100
03:26 PM $80.59 Down $0.00 $80.59 $80.57 1,200
03:25 PM $80.60 Up $0.00 $80.61 $80.57 3,400
03:24 PM $80.59 Down $ -0.03 $80.62 $80.59 1,000
03:23 PM $80.62 Down $ -0.04 $80.64 $80.62 600
03:22 PM $80.66 Up $0.03 $80.66 $80.62 2,300
03:21 PM $80.63 Down $ -0.03 $80.65 $80.63 500
03:20 PM $80.66 Down $ -0.01 $80.67 $80.66 700
03:19 PM $80.67 Down $ -0.07 $80.75 $80.67 2,000
03:18 PM $80.74 Up $0.06 $80.76 $80.69 2,300
03:17 PM $80.68 Up $0.01 $80.68 $80.65 1,500
03:16 PM $80.67 Down $ -0.05 $80.70 $80.67 900
03:15 PM $80.72 Up $0.00 $80.72 $80.71 600
03:14 PM $80.72 Up $0.02 $80.74 $80.72 1,500
03:13 PM $80.70 Up $0.03 $80.71 $80.67 2,700
03:12 PM $80.67 Down $ -0.04 $80.72 $80.67 3,600
03:11 PM $80.71 Down $ -0.04 $80.74 $80.71 15,800
03:10 PM $80.75 Down $ -0.01 $80.81 $80.75 3,500
03:08 PM $80.76 Down $ -0.04 $80.78 $80.76 700
03:08 PM $80.76 Up $0.00 $80.78 $80.76 0
03:07 PM $80.80 Up $0.00 $80.80 $80.80 200
03:06 PM $80.80 Up $0.01 $80.80 $80.76 1,300
03:05 PM $80.79 Up $0.05 $80.79 $80.72 2,000
03:04 PM $80.74 Up $0.02 $80.74 $80.72 900
03:03 PM $80.72 Up $0.01 $80.72 $80.72 100
03:02 PM $80.71 Down $ -0.04 $80.73 $80.71 1,500
03:01 PM $80.75 Down $ -0.01 $80.75 $80.75 100
03:00 PM $80.76 Up $0.00 $80.77 $80.74 1,000
02:59 PM $80.76 Down $ -0.03 $80.79 $80.76 1,400
02:57 PM $80.79 Down $ -0.01 $80.80 $80.79 300
02:57 PM $80.79 Up $0.00 $80.80 $80.79 0
02:56 PM $80.80 Down $ -0.03 $80.82 $80.80 1,100
02:55 PM $80.83 Up $0.01 $80.84 $80.82 1,100
02:54 PM $80.82 Down $ -0.01 $80.82 $80.82 300
02:53 PM $80.83 Down $ -0.01 $80.83 $80.83 600
02:52 PM $80.84 Down $ -0.04 $80.87 $80.84 700
02:51 PM $80.88 Up $0.00 $80.88 $80.83 1,200
02:50 PM $80.88 Up $0.04 $80.88 $80.87 300
02:49 PM $80.84 Up $0.01 $80.86 $80.84 700
02:48 PM $80.83 Up $0.02 $80.83 $80.82 1,300
02:47 PM $80.81 Down $ -0.03 $80.81 $80.81 100
02:46 PM $80.84 Up $0.05 $80.84 $80.81 600
02:45 PM $80.79 Down $ -0.04 $80.85 $80.79 1,100
02:44 PM $80.83 Up $0.00 $80.84 $80.80 400
02:43 PM $80.83 Down $ -0.03 $80.84 $80.83 700
02:42 PM $80.86 Up $0.03 $80.86 $80.79 1,400
02:41 PM $80.83 Down $ -0.01 $80.83 $80.83 100
02:40 PM $80.84 Up $0.00 $80.84 $80.80 1,100
02:39 PM $80.84 Up $0.07 $80.86 $80.82 700
02:38 PM $80.77 Down $ -0.09 $80.86 $80.77 1,100
02:37 PM $80.86 Down $ -0.02 $80.87 $80.86 1,200
02:36 PM $80.88 Up $0.12 $80.88 $80.80 2,500
02:35 PM $80.76 Up $0.05 $80.78 $80.71 1,600
02:34 PM $80.71 Up $0.01 $80.71 $80.71 300
02:32 PM $80.70 Up $0.04 $80.70 $80.68 700
02:32 PM $80.70 Up $0.00 $80.70 $80.68 0
02:31 PM $80.66 Up $0.00 $80.68 $80.66 500
02:30 PM $80.66 Down $ -0.02 $80.68 $80.66 300
02:29 PM $80.68 Up $0.00 $80.68 $80.66 900
02:27 PM $80.68 Up $0.00 $80.69 $80.66 400
02:27 PM $80.68 Up $0.00 $80.69 $80.66 0
02:26 PM $80.68 Up $0.02 $80.68 $80.66 800
02:25 PM $80.66 Up $0.08 $80.68 $80.58 4,400
02:24 PM $80.59 Up $0.00 $80.59 $80.58 600
02:23 PM $80.58 Up $0.03 $80.58 $80.56 800
02:22 PM $80.55 Up $0.01 $80.55 $80.55 100
02:21 PM $80.54 Up $0.03 $80.56 $80.54 600
02:20 PM $80.51 Up $0.00 $80.51 $80.51 500
02:19 PM $80.51 Up $0.01 $80.51 $80.51 500
02:17 PM $80.50 Down $ -0.01 $80.51 $80.50 1,800
02:17 PM $80.50 Up $0.00 $80.51 $80.50 0
02:16 PM $80.51 Up $0.02 $80.51 $80.49 1,100
02:15 PM $80.49 Down $ -0.03 $80.51 $80.49 700
02:14 PM $80.52 Up $0.03 $80.52 $80.50 600
02:13 PM $80.49 Down $ -0.01 $80.51 $80.49 1,700
02:12 PM $80.50 Up $0.02 $80.50 $80.47 1,100
02:11 PM $80.48 Up $0.00 $80.48 $80.48 100
02:10 PM $80.48 Down $ -0.01 $80.49 $80.48 400
02:09 PM $80.49 Down $ -0.02 $80.49 $80.48 500
02:08 PM $80.51 Down $ -0.03 $80.54 $80.51 900
02:07 PM $80.54 Down $ -0.05 $80.57 $80.54 1,900
02:06 PM $80.59 Down $ -0.01 $80.60 $80.59 1,700
02:05 PM $80.60 Up $0.00 $80.60 $80.60 800
02:04 PM $80.60 Up $0.01 $80.60 $80.60 100
02:03 PM $80.59 Down $ -0.04 $80.62 $80.59 1,300
02:02 PM $80.63 Up $0.00 $80.63 $80.61 500
02:01 PM $80.63 Up $0.01 $80.63 $80.62 300
02:00 PM $80.62 Up $0.00 $80.62 $80.61 900
01:59 PM $80.62 Up $0.03 $80.64 $80.60 1,500
01:58 PM $80.60 Down $ -0.06 $80.64 $80.60 700
01:57 PM $80.65 Down $ -0.01 $80.65 $80.65 100
01:56 PM $80.66 Up $0.02 $80.68 $80.65 1,000
01:55 PM $80.64 Up $0.01 $80.64 $80.61 2,100
01:54 PM $80.63 Up $0.00 $80.63 $80.63 100
01:53 PM $80.63 Up $0.02 $80.64 $80.63 600
01:52 PM $80.61 Down $ -0.02 $80.61 $80.61 100
01:51 PM $80.63 Down $ -0.02 $80.64 $80.62 1,000
01:50 PM $80.65 Up $0.01 $80.65 $80.65 500
01:49 PM $80.65 Up $0.01 $80.65 $80.64 300
01:47 PM $80.64 Up $0.01 $80.65 $80.61 2,000
01:47 PM $80.64 Up $0.00 $80.65 $80.61 0
01:45 PM $80.63 Down $ -0.01 $80.63 $80.63 100
01:45 PM $80.63 Up $0.00 $80.63 $80.63 0
01:44 PM $80.64 Up $0.02 $80.64 $80.63 400
01:43 PM $80.62 Down $ -0.02 $80.65 $80.62 800
01:42 PM $80.64 Up $0.07 $80.64 $80.59 2,700
01:41 PM $80.57 Up $0.00 $80.57 $80.56 900
01:40 PM $80.57 Down $ -0.02 $80.59 $80.57 1,200
01:39 PM $80.59 Up $0.00 $80.59 $80.59 600
01:38 PM $80.59 Down $ -0.01 $80.59 $80.57 1,400
01:37 PM $80.60 Up $0.01 $80.60 $80.58 600
01:36 PM $80.59 Down $ -0.01 $80.60 $80.59 200
01:35 PM $80.60 Down $ -0.01 $80.60 $80.59 500
01:34 PM $80.61 Up $0.01 $80.61 $80.59 900
01:33 PM $80.60 Down $ -0.04 $80.66 $80.60 3,400
01:32 PM $80.64 Down $ -0.06 $80.68 $80.64 800
01:30 PM $80.70 Down $ -0.06 $80.75 $80.69 1,800
01:30 PM $80.70 Up $0.00 $80.75 $80.69 0
01:29 PM $80.76 Down $ -0.02 $80.78 $80.76 500
01:28 PM $80.78 Up $0.11 $80.78 $80.69 800
01:27 PM $80.67 Up $0.05 $80.70 $80.62 1,200
01:26 PM $80.62 Up $0.04 $80.62 $80.61 200
01:25 PM $80.58 Down $ -0.02 $80.61 $80.58 1,300
01:24 PM $80.60 Down $ -0.03 $80.62 $80.58 1,700
01:23 PM $80.63 Up $0.01 $80.63 $80.63 100
01:22 PM $80.62 Up $0.08 $80.62 $80.54 1,100
01:21 PM $80.54 Up $0.00 $80.55 $80.54 1,200
01:20 PM $80.54 Down $ -0.01 $80.55 $80.53 500
01:19 PM $80.55 Up $0.02 $80.55 $80.52 800
01:18 PM $80.53 Down $ -0.01 $80.53 $80.53 200
01:16 PM $80.54 Up $0.04 $80.54 $80.53 600
01:16 PM $80.54 Up $0.00 $80.54 $80.53 0
01:15 PM $80.50 Up $0.07 $80.50 $80.45 2,600
01:14 PM $80.43 Up $0.06 $80.43 $80.39 700
01:13 PM $80.37 Up $0.03 $80.38 $80.34 1,000
01:12 PM $80.34 Up $0.00 $80.35 $80.34 400
01:11 PM $80.34 Down $ -0.04 $80.36 $80.34 1,000
01:09 PM $80.38 Up $0.11 $80.38 $80.27 2,100
01:09 PM $80.38 Up $0.00 $80.38 $80.27 0
01:08 PM $80.27 Up $0.00 $80.27 $80.27 100
01:07 PM $80.27 Up $0.00 $80.27 $80.27 300
01:06 PM $80.27 Up $0.00 $80.32 $80.27 1,600
01:05 PM $80.27 Up $0.00 $80.27 $80.27 200
01:04 PM $80.27 Up $0.02 $80.27 $80.25 800
01:03 PM $80.25 Up $0.00 $80.25 $80.23 600
01:02 PM $80.25 Up $0.04 $80.25 $80.21 800
01:01 PM $80.21 Down $ -0.01 $80.21 $80.21 200
01:00 PM $80.22 Down $ -0.02 $80.25 $80.22 500
12:59 PM $80.24 Up $0.00 $80.26 $80.24 800
12:58 PM $80.24 Up $0.02 $80.24 $80.23 1,000
12:57 PM $80.22 Up $0.02 $80.23 $80.21 1,600
12:56 PM $80.20 Up $0.03 $80.20 $80.19 2,900
12:55 PM $80.17 Down $ -0.03 $80.21 $80.16 1,400
12:54 PM $80.20 Down $ -0.02 $80.20 $80.20 200
12:53 PM $80.23 Down $ -0.02 $80.26 $80.20 5,300
12:52 PM $80.24 Up $0.02 $80.24 $80.21 1,300
12:51 PM $80.22 Up $0.03 $80.22 $80.19 1,100
12:50 PM $80.19 Up $0.02 $80.20 $80.18 400
12:49 PM $80.17 Down $ -0.05 $80.24 $80.17 900
12:48 PM $80.22 Up $0.00 $80.22 $80.21 500
12:47 PM $80.22 Down $ -0.02 $80.22 $80.21 1,100
12:46 PM $80.24 Up $0.02 $80.24 $80.21 1,300
12:45 PM $80.22 Up $0.02 $80.22 $80.20 800
12:43 PM $80.20 Down $ -0.01 $80.20 $80.20 100
12:43 PM $80.20 Up $0.00 $80.20 $80.20 0
12:42 PM $80.21 Down $ -0.10 $80.27 $80.21 400
12:41 PM $80.31 Down $ -0.05 $80.36 $80.31 900
12:40 PM $80.36 Up $0.02 $80.37 $80.35 1,000
12:37 PM $80.34 Down $ -0.01 $80.36 $80.34 500
12:37 PM $80.34 Up $0.00 $80.36 $80.34 0
12:37 PM $80.34 Up $0.00 $80.36 $80.34 0
12:36 PM $80.35 Up $0.01 $80.36 $80.35 1,000
12:35 PM $80.34 Down $ -0.03 $80.36 $80.34 500
12:34 PM $80.37 Down $ -0.04 $80.37 $80.37 100
12:33 PM $80.41 Up $0.03 $80.41 $80.36 700
12:32 PM $80.38 Down $ -0.02 $80.41 $80.38 500
12:31 PM $80.40 Up $0.02 $80.42 $80.39 2,000
12:30 PM $80.39 Up $0.03 $80.39 $80.39 200
12:29 PM $80.36 Up $0.00 $80.37 $80.34 600
12:28 PM $80.36 Down $ -0.02 $80.38 $80.36 1,800
12:27 PM $80.38 Down $ -0.01 $80.39 $80.38 300
12:26 PM $80.39 Down $ -0.01 $80.40 $80.38 300
12:25 PM $80.40 Up $0.02 $80.40 $80.37 3,500
12:24 PM $80.38 Up $0.04 $80.38 $80.35 1,500
12:23 PM $80.34 Down $ -0.02 $80.37 $80.34 800
12:22 PM $80.36 Down $ -0.02 $80.40 $80.36 1,300
12:21 PM $80.38 Up $0.02 $80.38 $80.37 1,100
12:20 PM $80.36 Up $0.06 $80.37 $80.30 8,600
12:19 PM $80.30 Up $0.01 $80.30 $80.30 100
12:18 PM $80.29 Up $0.02 $80.29 $80.29 100
12:17 PM $80.27 Up $0.01 $80.28 $80.26 700
12:16 PM $80.26 Up $0.05 $80.26 $80.25 300
12:15 PM $80.21 Down $ -0.04 $80.24 $80.21 1,200
12:14 PM $80.25 Up $0.05 $80.25 $80.23 1,000
12:13 PM $80.20 Up $0.00 $80.20 $80.19 600
12:12 PM $80.20 Up $0.07 $80.20 $80.15 1,200
12:11 PM $80.13 Down $ -0.04 $80.17 $80.12 1,800
12:10 PM $80.17 Down $0.00 $80.19 $80.17 200
12:09 PM $80.17 Up $0.03 $80.18 $80.16 700
12:08 PM $80.14 Up $0.00 $80.15 $80.13 1,100
12:07 PM $80.14 Up $0.00 $80.14 $80.12 900
12:06 PM $80.14 Down $ -0.03 $80.14 $80.13 300
12:05 PM $80.17 Down $ -0.01 $80.20 $80.15 5,100
12:04 PM $80.18 Up $0.01 $80.18 $80.18 100
12:03 PM $80.17 Up $0.03 $80.18 $80.15 600
12:02 PM $80.14 Up $0.03 $80.15 $80.12 1,300
12:01 PM $80.11 Up $0.02 $80.11 $80.10 800
12:00 PM $80.10 Up $0.03 $80.10 $80.08 700
11:59 AM $80.06 Down $ -0.01 $80.08 $80.05 1,800
11:58 AM $80.07 Up $0.00 $80.10 $80.05 1,900
11:57 AM $80.07 Up $0.02 $80.08 $80.07 700
11:56 AM $80.05 Up $0.05 $80.05 $80.01 1,600
11:55 AM $80.00 Up $0.00 $80.00 $79.99 900
11:54 AM $80.00 Down $ -0.03 $80.02 $79.99 900
11:53 AM $80.03 Up $0.03 $80.03 $80.02 400
11:52 AM $80.00 Up $0.00 $80.01 $79.99 1,300
11:50 AM $80.00 Down $ -0.02 $80.03 $80.00 1,800
11:50 AM $80.00 Up $0.00 $80.03 $80.00 0
11:47 AM $80.02 Down $ -0.02 $80.04 $80.02 1,200
11:47 AM $80.02 Up $0.00 $80.04 $80.02 0
11:47 AM $80.02 Up $0.00 $80.04 $80.02 0
11:46 AM $80.04 Down $ -0.01 $80.07 $80.04 1,600
11:45 AM $80.05 Up $0.01 $80.05 $80.03 400
11:44 AM $80.04 Up $0.01 $80.05 $80.03 600
11:43 AM $80.03 Up $0.00 $80.03 $80.00 1,000
11:42 AM $80.03 Up $0.00 $80.04 $80.01 700
11:41 AM $80.03 Up $0.00 $80.07 $80.03 1,400
11:40 AM $80.03 Down $ -0.02 $80.04 $80.03 400
11:39 AM $80.05 Down $ -0.01 $80.08 $80.05 900
11:38 AM $80.06 Up $0.00 $80.07 $80.06 300
11:37 AM $80.06 Up $0.05 $80.06 $80.01 900
11:36 AM $80.01 Down $ -0.01 $80.02 $80.01 500
11:35 AM $80.02 Up $0.02 $80.02 $79.99 1,000
11:34 AM $80.00 Up $0.00 $80.03 $80.00 500
11:33 AM $80.00 Down $ -0.05 $80.04 $79.98 5,400
11:32 AM $80.05 Down $ -0.02 $80.07 $80.05 900
11:31 AM $80.07 Down $ -0.02 $80.07 $80.07 100
11:29 AM $80.09 Up $0.00 $80.10 $80.09 200
11:29 AM $80.09 Up $0.00 $80.10 $80.09 0
11:28 AM $80.09 Up $0.01 $80.09 $80.08 500
11:27 AM $80.08 Down $ -0.03 $80.08 $80.08 200
11:26 AM $80.11 Up $0.07 $80.11 $80.09 700
11:25 AM $80.04 Down $ -0.05 $80.13 $80.04 6,300
11:24 AM $80.09 Down $ -0.01 $80.09 $80.09 100
11:23 AM $80.10 Down $ -0.02 $80.10 $80.10 300
11:22 AM $80.12 Up $0.01 $80.12 $80.11 600
11:21 AM $80.11 Down $ -0.08 $80.21 $80.11 3,700
11:20 AM $80.20 Up $0.01 $80.20 $80.18 1,400
11:19 AM $80.18 Up $0.01 $80.18 $80.16 3,600
11:18 AM $80.17 Down $ -0.01 $80.17 $80.16 300
11:17 AM $80.18 Down $ -0.09 $80.23 $80.18 2,300
11:16 AM $80.27 Down $ -0.08 $80.36 $80.27 2,200
11:15 AM $80.35 Up $0.23 $80.35 $80.12 8,100
11:14 AM $80.12 Down $ -0.02 $80.12 $80.12 600
11:13 AM $80.14 Down $ -0.03 $80.18 $80.13 1,700
11:12 AM $80.17 Down $ -0.01 $80.18 $80.17 300
11:11 AM $80.18 Up $0.01 $80.18 $80.18 200
11:10 AM $80.17 Up $0.07 $80.17 $80.11 800
11:08 AM $80.10 Up $0.01 $80.10 $80.09 900
11:08 AM $80.10 Up $0.00 $80.10 $80.09 0
11:07 AM $80.09 Down $ -0.05 $80.13 $80.09 1,400
11:06 AM $80.14 Up $0.03 $80.14 $80.12 500
11:05 AM $80.11 Down $ -0.01 $80.11 $80.10 300
11:04 AM $80.12 Up $0.04 $80.12 $80.10 300
11:03 AM $80.08 Down $ -0.02 $80.09 $80.08 200
11:02 AM $80.10 Up $0.01 $80.13 $80.08 1,300
11:01 AM $80.09 Up $0.02 $80.09 $80.09 300
11:00 AM $80.07 Up $0.03 $80.07 $80.07 100
10:59 AM $80.04 Up $0.01 $80.06 $80.04 600
10:58 AM $80.03 Up $0.00 $80.03 $80.03 100
10:57 AM $80.03 Down $ -0.06 $80.10 $80.03 2,100
10:56 AM $80.09 Down $ -0.01 $80.09 $80.08 500
10:55 AM $80.10 Up $0.04 $80.10 $80.07 500
10:54 AM $80.06 Down $ -0.01 $80.09 $80.06 800
10:53 AM $80.07 Down $ -0.03 $80.09 $80.04 1,500
10:52 AM $80.10 Up $0.03 $80.11 $80.09 1,000
10:51 AM $80.07 Up $0.03 $80.07 $80.05 600
10:50 AM $80.04 Down $ -0.01 $80.04 $79.99 5,900
10:49 AM $80.05 Down $ -0.10 $80.14 $80.05 2,000
10:48 AM $80.15 Up $0.00 $80.17 $80.14 3,300
10:47 AM $80.15 Down $ -0.05 $80.19 $80.15 1,100
10:46 AM $80.20 Up $0.03 $80.20 $80.17 1,200
10:45 AM $80.17 Down $ -0.02 $80.18 $80.17 800
10:44 AM $80.19 Up $0.03 $80.19 $80.15 500
10:43 AM $80.16 Down $ -0.03 $80.18 $80.16 900
10:42 AM $80.19 Up $0.01 $80.19 $80.16 700
10:40 AM $80.18 Up $0.03 $80.18 $80.13 1,700
10:40 AM $80.18 Up $0.00 $80.18 $80.13 0
10:39 AM $80.15 Up $0.00 $80.16 $80.10 3,300
10:38 AM $80.15 Down $ -0.02 $80.18 $80.15 1,000
10:37 AM $80.17 Up $0.01 $80.22 $80.17 11,800
10:36 AM $80.16 Up $0.02 $80.18 $80.14 1,600
10:35 AM $80.14 Up $0.03 $80.14 $80.07 2,800
10:34 AM $80.11 Up $0.09 $80.11 $80.06 400
10:33 AM $80.02 Up $0.01 $80.05 $80.01 300
10:32 AM $80.01 Up $0.07 $80.03 $79.93 6,400
10:31 AM $79.94 Up $0.04 $79.95 $79.93 1,900
10:30 AM $79.90 Up $0.03 $79.90 $79.89 700
10:29 AM $79.87 Down $ -0.04 $79.91 $79.87 1,100
10:28 AM $79.91 Down $ -0.03 $79.94 $79.90 4,200
10:27 AM $79.94 Down $0.00 $79.94 $79.94 300
10:26 AM $79.94 Up $0.03 $79.95 $79.90 3,800
10:25 AM $79.91 Up $0.00 $79.91 $79.90 1,000
10:24 AM $79.91 Up $0.02 $79.91 $79.91 200
10:22 AM $79.89 Up $0.01 $79.89 $79.89 500
10:22 AM $79.89 Up $0.00 $79.89 $79.89 0
10:21 AM $79.88 Up $0.00 $79.90 $79.88 800
10:20 AM $79.88 Down $ -0.06 $79.92 $79.88 700
10:18 AM $79.94 Down $ -0.02 $79.94 $79.92 1,600
10:18 AM $79.94 Up $0.00 $79.94 $79.92 0
10:17 AM $79.96 Up $0.00 $79.97 $79.94 1,400
10:16 AM $79.96 Up $0.01 $79.96 $79.92 1,000
10:15 AM $79.95 Up $0.05 $79.95 $79.89 2,800
10:14 AM $79.90 Up $0.04 $79.90 $79.88 600
10:13 AM $79.86 Up $0.05 $79.86 $79.82 1,100
10:12 AM $79.81 Up $0.06 $79.83 $79.77 700
10:11 AM $79.75 Down $ -0.07 $79.76 $79.75 200
10:10 AM $79.82 Down $ -0.02 $79.88 $79.82 2,600
10:09 AM $79.84 Down $ -0.04 $79.89 $79.84 600
10:08 AM $79.88 Up $0.02 $79.88 $79.88 300
10:07 AM $79.86 Up $0.12 $79.93 $79.82 4,200
10:06 AM $79.74 Up $0.02 $79.74 $79.71 800
10:04 AM $79.72 Up $0.00 $79.78 $79.72 1,600
10:04 AM $79.72 Up $0.00 $79.78 $79.72 0
10:03 AM $79.72 Up $0.22 $79.72 $79.50 2,100
10:01 AM $79.51 Up $0.00 $79.53 $79.51 700
10:01 AM $79.51 Up $0.00 $79.53 $79.51 0
10:00 AM $79.50 Down $ -0.07 $79.57 $79.50 6,900
09:59 AM $79.57 Up $0.00 $79.57 $79.55 200
09:58 AM $79.57 Down $ -0.03 $79.59 $79.57 600
09:57 AM $79.60 Down $ -0.04 $79.64 $79.59 1,800
09:56 AM $79.64 Down $ -0.01 $79.64 $79.64 200
09:55 AM $79.65 Up $0.08 $79.65 $79.62 500
09:54 AM $79.57 Down $ -0.01 $79.57 $79.54 300
09:53 AM $79.58 Down $ -0.03 $79.61 $79.54 600
09:52 AM $79.61 Up $0.06 $79.61 $79.61 100
09:51 AM $79.55 Up $0.04 $79.55 $79.51 400
09:50 AM $79.51 Down $ -0.01 $79.56 $79.51 900
09:49 AM $79.52 Down $ -0.13 $79.67 $79.52 3,100
09:48 AM $79.65 Up $0.07 $79.65 $79.64 400
09:47 AM $79.58 Down $ -0.08 $79.63 $79.58 3,300
09:46 AM $79.66 Down $ -0.06 $79.71 $79.65 1,700
09:45 AM $79.72 Up $0.00 $79.73 $79.70 1,800
09:44 AM $79.72 Up $0.02 $79.72 $79.61 1,700
09:43 AM $79.70 Down $ -0.01 $79.77 $79.70 900
09:42 AM $79.71 Down $ -0.10 $79.79 $79.70 1,800
09:41 AM $79.81 Up $0.04 $79.81 $79.81 400
09:40 AM $79.77 Up $0.04 $79.85 $79.65 4,300
09:39 AM $79.73 Down $ -0.13 $79.78 $79.73 400
09:38 AM $79.86 Up $0.07 $79.86 $79.86 400
09:37 AM $79.79 Down $ -0.10 $79.88 $79.78 600
09:36 AM $79.89 Down $ -0.04 $79.91 $79.89 300
09:35 AM $79.93 Up $0.03 $79.99 $79.93 1,200
09:34 AM $79.90 Up $0.05 $79.97 $79.77 1,800
09:33 AM $79.85 Down $ -0.12 $79.90 $79.85 1,900
09:32 AM $79.97 Down $ -0.21 $80.16 $79.97 6,500
09:31 AM $80.18 Up $0.11 $80.19 $80.17 500
09:30 AM $80.07 Down $ -0.14 $80.37 $80.07 11,300
Previous close $80.21

One month history

Date Closing Opening High Low Volume
16-05-2025 $80.93 $80.08 $81.00 $80.08 566,600
15-05-2025 $80.21 $80.49 $80.49 $79.75 689,700
14-05-2025 $79.64 $79.47 $79.82 $79.16 777,700
13-05-2025 $80.87 $80.39 $81.24 $80.29 679,700
12-05-2025 $78.59 $77.72 $78.69 $77.72 599,100
09-05-2025 $77.48 $76.58 $77.52 $76.41 457,500
08-05-2025 $76.19 $75.65 $76.66 $75.34 1,177,400
07-05-2025 $78.40 $78.35 $78.76 $77.81 549,200
06-05-2025 $77.78 $77.27 $77.78 $77.14 589,200
05-05-2025 $77.64 $77.99 $78.10 $77.46 927,600
02-05-2025 $78.51 $78.63 $78.82 $78.19 938,200
01-05-2025 $78.60 $78.97 $79.30 $78.53 349,700
30-04-2025 $78.70 $77.46 $78.91 $77.43 988,200
29-04-2025 $78.62 $78.75 $79.06 $78.38 977,200
28-04-2025 $76.80 $76.89 $77.36 $76.66 2,566,400
25-04-2025 $74.94 $74.34 $74.97 $74.26 1,573,700
24-04-2025 $74.42 $74.42 $75.00 $74.33 1,576,300
23-04-2025 $73.71 $73.47 $74.01 $73.45 1,351,200
22-04-2025 $73.91 $73.73 $73.94 $73.42 1,550,100
21-04-2025 $72.73 $72.37 $72.75 $72.02 1,332,900
17-04-2025 $72.67 $73.40 $73.83 $72.64 2,388,000
16-04-2025 $73.87 $74.10 $74.10 $73.34 2,834,000
15-04-2025 $72.91 $72.98 $73.29 $72.82 2,226,200
14-04-2025 $72.29 $71.96 $73.02 $71.96 1,904,200
11-04-2025 $71.00 $69.55 $71.23 $69.55 1,356,700
10-04-2025 $67.57 $66.74 $68.10 $66.08 1,255,100
09-04-2025 $68.32 $66.72 $69.93 $66.48 1,936,400
08-04-2025 $66.82 $67.48 $67.57 $65.85 2,332,100
07-04-2025 $67.71 $67.00 $68.29 $66.34 3,122,800
04-04-2025 $67.42 $67.34 $67.80 $66.44 2,050,000
Graphs are not available, please refer to the detailed table
Back to top