Print

Quotes and Market Data

Find a quote

NUTRIEN LTD

79.35 Down -0.31 (-0.39 %)

Delayed : 2025/06/30 17:40:00

  • Previous close $79.66
  • Opening $79.09
  • Price Ask $79.05
  • Price Bid $79.05
  • Size Bid 1
  • Size Ask 2
  • Today High $80.18
  • Today Low $78.47
  • 52 Weeks High $88.03
  • 52 Weeks Low $60.74
  • Volume 1,367,388

Intraday history

Hour Last Change High Low Volume
04:00 PM $79.35 Up $0.00 $79.35 $79.35 718,600
03:59 PM $79.35 Up $0.13 $79.36 $79.23 20,800
03:58 PM $79.22 Down $ -0.09 $79.34 $79.22 44,300
03:57 PM $79.31 Down $0.00 $79.34 $79.31 9,500
03:56 PM $79.32 Up $0.02 $79.34 $79.29 16,000
03:55 PM $79.30 Up $0.07 $79.32 $79.23 15,900
03:54 PM $79.23 Down $0.00 $79.25 $79.20 9,800
03:53 PM $79.24 Up $0.02 $79.25 $79.18 9,200
03:52 PM $79.22 Down $ -0.01 $79.26 $79.20 8,500
03:51 PM $79.23 Down $ -0.02 $79.26 $79.19 8,300
03:50 PM $79.25 Down $ -0.12 $79.41 $79.17 21,100
03:49 PM $79.37 Down $ -0.13 $79.51 $79.37 6,500
03:48 PM $79.50 Up $0.03 $79.50 $79.44 5,800
03:47 PM $79.47 Up $0.00 $79.48 $79.45 4,000
03:46 PM $79.47 Down $ -0.02 $79.50 $79.46 1,900
03:45 PM $79.49 Down $ -0.01 $79.52 $79.48 4,400
03:44 PM $79.50 Down $ -0.01 $79.52 $79.50 2,200
03:43 PM $79.51 Up $0.00 $79.53 $79.51 2,100
03:42 PM $79.51 Up $0.00 $79.51 $79.47 4,300
03:41 PM $79.51 Up $0.00 $79.52 $79.50 2,600
03:40 PM $79.51 Up $0.03 $79.53 $79.48 5,300
03:39 PM $79.48 Down $ -0.03 $79.54 $79.48 2,700
03:38 PM $79.51 Down $ -0.02 $79.51 $79.51 300
03:37 PM $79.54 Down $ -0.05 $79.60 $79.53 2,100
03:36 PM $79.58 Up $0.04 $79.58 $79.54 3,600
03:35 PM $79.54 Down $ -0.06 $79.63 $79.54 5,600
03:34 PM $79.60 Down $ -0.05 $79.65 $79.60 1,600
03:33 PM $79.65 Up $0.00 $79.65 $79.63 200
03:32 PM $79.65 Up $0.04 $79.65 $79.61 2,300
03:31 PM $79.61 Down $ -0.07 $79.66 $79.61 1,200
03:30 PM $79.68 Up $0.02 $79.70 $79.67 1,300
03:29 PM $79.66 Up $0.02 $79.68 $79.66 1,100
03:28 PM $79.64 Down $ -0.06 $79.68 $79.64 1,700
03:27 PM $79.70 Down $ -0.02 $79.73 $79.70 200
03:26 PM $79.72 Up $0.11 $79.72 $79.64 1,500
03:25 PM $79.61 Down $ -0.05 $79.65 $79.61 1,200
03:24 PM $79.66 Down $ -0.02 $79.68 $79.66 1,500
03:23 PM $79.68 Down $ -0.03 $79.68 $79.67 700
03:22 PM $79.71 Up $0.16 $79.71 $79.57 4,300
03:21 PM $79.55 Down $ -0.02 $79.58 $79.55 300
03:20 PM $79.57 Down $ -0.03 $79.59 $79.55 2,500
03:19 PM $79.60 Down $ -0.03 $79.61 $79.60 800
03:18 PM $79.63 Down $ -0.04 $79.66 $79.63 700
03:17 PM $79.67 Down $ -0.08 $79.75 $79.67 1,300
03:16 PM $79.75 Down $ -0.03 $79.78 $79.75 1,000
03:15 PM $79.78 Up $0.02 $79.78 $79.75 1,500
03:14 PM $79.76 Down $ -0.07 $79.80 $79.76 3,100
03:13 PM $79.83 Up $0.02 $79.83 $79.83 500
03:12 PM $79.81 Down $ -0.01 $79.83 $79.81 1,000
03:11 PM $79.82 Up $0.00 $79.82 $79.81 3,700
03:10 PM $79.82 Up $0.01 $79.82 $79.80 1,100
03:09 PM $79.81 Down $0.00 $79.81 $79.80 800
03:08 PM $79.81 Up $0.00 $79.82 $79.79 1,200
03:07 PM $79.81 Up $0.01 $79.81 $79.80 800
03:06 PM $79.80 Up $0.00 $79.81 $79.77 1,700
03:04 PM $79.80 Up $0.03 $79.80 $79.78 500
03:04 PM $79.80 Up $0.00 $79.80 $79.78 0
03:03 PM $79.77 Up $0.02 $79.77 $79.76 1,000
03:02 PM $79.75 Up $0.05 $79.75 $79.70 1,500
03:01 PM $79.70 Down $ -0.08 $79.78 $79.70 1,900
03:00 PM $79.78 Up $0.03 $79.78 $79.74 2,000
02:59 PM $79.75 Down $ -0.02 $79.75 $79.73 1,400
02:58 PM $79.77 Down $ -0.02 $79.77 $79.76 500
02:57 PM $79.79 Down $ -0.03 $79.83 $79.76 3,700
02:55 PM $79.82 Up $0.00 $79.83 $79.79 1,500
02:55 PM $79.82 Up $0.00 $79.83 $79.79 0
02:54 PM $79.82 Down $ -0.05 $79.88 $79.81 1,300
02:53 PM $79.87 Down $ -0.06 $79.92 $79.86 1,800
02:52 PM $79.93 Down $ -0.01 $79.94 $79.93 200
02:51 PM $79.94 Down $ -0.02 $79.94 $79.94 100
02:50 PM $79.96 Up $0.01 $79.96 $79.95 300
02:49 PM $79.95 Up $0.00 $79.96 $79.95 800
02:48 PM $79.95 Down $ -0.08 $80.01 $79.95 1,100
02:47 PM $80.03 Down $ -0.02 $80.07 $80.03 1,200
02:46 PM $80.05 Up $0.00 $80.05 $80.05 400
02:45 PM $80.05 Up $0.03 $80.05 $80.00 1,700
02:44 PM $80.02 Down $ -0.03 $80.07 $80.02 1,900
02:43 PM $80.05 Up $0.04 $80.05 $80.03 600
02:42 PM $80.01 Up $0.03 $80.01 $80.01 200
02:41 PM $79.98 Up $0.04 $79.98 $79.94 1,200
02:40 PM $79.94 Up $0.01 $79.95 $79.91 2,100
02:39 PM $79.93 Up $0.00 $79.93 $79.90 3,300
02:38 PM $79.93 Up $0.01 $79.93 $79.93 400
02:37 PM $79.92 Up $0.01 $79.92 $79.90 200
02:36 PM $79.91 Down $ -0.01 $79.92 $79.90 700
02:34 PM $79.92 Down $ -0.01 $79.95 $79.92 600
02:34 PM $79.92 Up $0.00 $79.95 $79.92 0
02:33 PM $79.93 Up $0.02 $79.93 $79.90 400
02:32 PM $79.91 Up $0.00 $79.96 $79.91 1,600
02:31 PM $79.91 Down $ -0.07 $79.95 $79.91 1,600
02:30 PM $79.98 Down $ -0.01 $79.99 $79.95 1,900
02:29 PM $79.99 Up $0.04 $79.99 $79.96 1,300
02:28 PM $79.95 Up $0.00 $79.95 $79.93 200
02:27 PM $79.95 Down $ -0.04 $80.01 $79.93 2,200
02:26 PM $79.99 Up $0.01 $80.00 $79.95 2,200
02:25 PM $79.98 Up $0.01 $79.99 $79.98 400
02:24 PM $79.97 Down $ -0.02 $80.00 $79.97 700
02:22 PM $79.99 Down $ -0.02 $79.99 $79.99 200
02:22 PM $79.99 Up $0.00 $79.99 $79.99 0
02:21 PM $80.00 Up $0.00 $80.00 $79.96 700
02:20 PM $80.00 Down $ -0.02 $80.03 $79.98 2,600
02:19 PM $80.02 Up $0.00 $80.03 $80.01 400
02:18 PM $80.02 Up $0.00 $80.03 $80.01 900
02:17 PM $80.02 Up $0.01 $80.02 $80.01 1,000
02:16 PM $80.01 Up $0.07 $80.01 $79.95 1,100
02:14 PM $79.94 Up $0.01 $79.95 $79.90 2,000
02:14 PM $79.94 Up $0.00 $79.95 $79.90 0
02:13 PM $79.93 Up $0.00 $79.93 $79.93 400
02:12 PM $79.93 Up $0.03 $79.93 $79.90 1,500
02:10 PM $79.90 Down $ -0.02 $79.90 $79.90 700
02:10 PM $79.90 Up $0.00 $79.90 $79.90 0
02:09 PM $79.92 Down $ -0.04 $79.97 $79.92 2,100
02:08 PM $79.96 Up $0.01 $79.96 $79.95 200
02:07 PM $79.95 Up $0.00 $79.95 $79.94 400
02:06 PM $79.95 Up $0.07 $79.95 $79.93 600
02:05 PM $79.88 Up $0.05 $79.88 $79.85 1,300
02:04 PM $79.84 Down $ -0.01 $79.84 $79.84 500
02:03 PM $79.84 Up $0.01 $79.84 $79.81 2,800
02:02 PM $79.83 Up $0.00 $79.83 $79.81 1,300
02:01 PM $79.83 Down $ -0.09 $79.92 $79.83 3,400
02:00 PM $79.92 Up $0.06 $79.93 $79.88 2,300
01:59 PM $79.86 Up $0.01 $79.88 $79.85 2,300
01:57 PM $79.85 Up $0.03 $79.85 $79.80 1,200
01:57 PM $79.85 Up $0.00 $79.85 $79.80 0
01:56 PM $79.82 Down $ -0.12 $79.95 $79.82 2,200
01:55 PM $79.94 Down $ -0.14 $80.05 $79.83 5,900
01:54 PM $80.08 Down $ -0.08 $80.18 $80.04 19,500
01:53 PM $80.16 Up $0.17 $80.16 $80.00 28,000
01:52 PM $79.99 Up $0.05 $79.99 $79.94 4,300
01:51 PM $79.94 Up $0.02 $79.95 $79.92 1,600
01:50 PM $79.92 Up $0.05 $79.92 $79.88 9,100
01:49 PM $79.87 Up $0.04 $79.87 $79.83 3,400
01:48 PM $79.83 Up $0.05 $79.84 $79.79 4,300
01:47 PM $79.78 Up $0.01 $79.78 $79.78 200
01:46 PM $79.77 Up $0.01 $79.78 $79.77 900
01:45 PM $79.76 Up $0.02 $79.77 $79.75 2,800
01:44 PM $79.74 Up $0.02 $79.74 $79.74 400
01:43 PM $79.72 Up $0.07 $79.72 $79.67 1,100
01:42 PM $79.65 Down $ -0.03 $79.69 $79.65 1,400
01:41 PM $79.68 Up $0.02 $79.68 $79.68 200
01:39 PM $79.66 Down $ -0.03 $79.69 $79.65 2,700
01:39 PM $79.66 Up $0.00 $79.69 $79.65 0
01:38 PM $79.69 Up $0.12 $79.69 $79.59 1,700
01:37 PM $79.57 Down $ -0.04 $79.59 $79.57 1,800
01:36 PM $79.61 Up $0.02 $79.61 $79.61 600
01:34 PM $79.59 Up $0.05 $79.59 $79.54 2,000
01:34 PM $79.59 Up $0.00 $79.59 $79.54 0
01:33 PM $79.54 Up $0.00 $79.57 $79.53 2,300
01:32 PM $79.54 Down $ -0.02 $79.55 $79.54 600
01:31 PM $79.56 Up $0.03 $79.56 $79.53 700
01:30 PM $79.53 Up $0.01 $79.53 $79.49 1,900
01:29 PM $79.52 Up $0.01 $79.52 $79.51 200
01:28 PM $79.51 Up $0.03 $79.51 $79.48 300
01:27 PM $79.48 Up $0.00 $79.52 $79.48 1,300
01:26 PM $79.48 Up $0.02 $79.48 $79.47 400
01:25 PM $79.47 Up $0.01 $79.49 $79.45 1,200
01:24 PM $79.46 Up $0.02 $79.46 $79.44 500
01:23 PM $79.44 Up $0.02 $79.44 $79.40 1,600
01:21 PM $79.42 Up $0.00 $79.43 $79.39 1,000
01:21 PM $79.42 Up $0.00 $79.43 $79.39 0
01:20 PM $79.42 Down $ -0.03 $79.45 $79.42 700
01:19 PM $79.45 Up $0.04 $79.45 $79.39 1,400
01:18 PM $79.41 Up $0.00 $79.42 $79.40 1,600
01:17 PM $79.41 Up $0.01 $79.41 $79.37 900
01:16 PM $79.40 Down $ -0.01 $79.41 $79.37 1,400
01:15 PM $79.41 Up $0.05 $79.41 $79.39 700
01:14 PM $79.36 Down $ -0.03 $79.36 $79.36 300
01:13 PM $79.39 Up $0.02 $79.39 $79.37 500
01:12 PM $79.37 Up $0.03 $79.37 $79.35 500
01:11 PM $79.34 Up $0.03 $79.34 $79.31 300
01:10 PM $79.31 Down $ -0.04 $79.33 $79.31 1,000
01:09 PM $79.35 Up $0.04 $79.35 $79.33 400
01:08 PM $79.31 Down $ -0.03 $79.35 $79.31 2,100
01:07 PM $79.34 Down $ -0.02 $79.36 $79.33 3,500
01:05 PM $79.36 Down $ -0.01 $79.39 $79.35 900
01:05 PM $79.36 Up $0.00 $79.39 $79.35 0
01:04 PM $79.37 Up $0.05 $79.38 $79.34 4,200
01:03 PM $79.32 Down $ -0.02 $79.37 $79.32 2,700
01:02 PM $79.34 Up $0.02 $79.34 $79.32 2,600
01:01 PM $79.32 Up $0.02 $79.32 $79.29 900
01:00 PM $79.30 Up $0.06 $79.30 $79.25 900
12:59 PM $79.24 Up $0.03 $79.24 $79.22 400
12:58 PM $79.21 Down $ -0.02 $79.23 $79.17 2,300
12:57 PM $79.23 Up $0.00 $79.23 $79.21 600
12:56 PM $79.23 Up $0.02 $79.23 $79.19 1,200
12:55 PM $79.21 Up $0.02 $79.25 $79.20 1,800
12:54 PM $79.19 Up $0.04 $79.19 $79.16 1,200
12:53 PM $79.15 Up $0.01 $79.15 $79.15 100
12:52 PM $79.14 Down $ -0.02 $79.18 $79.14 1,000
12:51 PM $79.16 Up $0.05 $79.16 $79.12 1,200
12:50 PM $79.11 Up $0.04 $79.11 $79.08 1,000
12:48 PM $79.07 Up $0.02 $79.07 $79.07 700
12:48 PM $79.07 Up $0.00 $79.07 $79.07 0
12:47 PM $79.05 Up $0.01 $79.05 $79.05 700
12:46 PM $79.04 Down $ -0.05 $79.10 $79.04 1,000
12:45 PM $79.09 Up $0.02 $79.12 $79.09 2,000
12:44 PM $79.08 Up $0.01 $79.08 $79.08 100
12:43 PM $79.07 Up $0.04 $79.07 $79.04 1,900
12:42 PM $79.03 Up $0.01 $79.03 $79.03 100
12:41 PM $79.02 Down $ -0.04 $79.03 $79.02 800
12:40 PM $79.06 Down $ -0.01 $79.06 $79.04 700
12:39 PM $79.07 Up $0.01 $79.07 $79.06 400
12:38 PM $79.06 Up $0.00 $79.06 $79.05 700
12:37 PM $79.06 Up $0.03 $79.06 $79.04 600
12:36 PM $79.04 Up $0.02 $79.04 $79.03 700
12:35 PM $79.02 Down $ -0.02 $79.03 $79.02 400
12:34 PM $79.04 Up $0.00 $79.04 $79.04 100
12:33 PM $79.04 Up $0.03 $79.04 $79.03 900
12:32 PM $79.02 Down $ -0.02 $79.02 $79.02 200
12:31 PM $79.03 Up $0.03 $79.03 $79.01 1,700
12:30 PM $79.00 Up $0.00 $79.00 $79.00 500
12:29 PM $79.00 Down $ -0.03 $79.03 $79.00 2,700
12:28 PM $79.03 Down $ -0.01 $79.04 $79.01 1,200
12:27 PM $79.04 Up $0.00 $79.04 $79.04 200
12:26 PM $79.04 Down $ -0.01 $79.06 $79.02 1,000
12:25 PM $79.05 Up $0.02 $79.05 $79.02 900
12:24 PM $79.03 Up $0.01 $79.03 $79.01 800
12:23 PM $79.02 Up $0.01 $79.03 $79.01 2,000
12:22 PM $79.01 Down $ -0.04 $79.03 $79.01 300
12:21 PM $79.05 Down $ -0.05 $79.06 $79.05 200
12:19 PM $79.10 Up $0.00 $79.10 $79.10 100
12:19 PM $79.10 Up $0.00 $79.10 $79.10 0
12:18 PM $79.10 Down $ -0.07 $79.15 $79.10 1,400
12:17 PM $79.17 Up $0.01 $79.17 $79.14 1,100
12:16 PM $79.16 Up $0.05 $79.16 $79.12 400
12:15 PM $79.11 Up $0.00 $79.11 $79.11 100
12:14 PM $79.11 Up $0.03 $79.11 $79.09 700
12:13 PM $79.08 Up $0.01 $79.09 $79.07 900
12:12 PM $79.07 Up $0.01 $79.08 $79.07 200
12:11 PM $79.06 Down $ -0.03 $79.08 $79.06 300
12:10 PM $79.09 Down $ -0.02 $79.09 $79.08 400
12:09 PM $79.11 Up $0.02 $79.11 $79.08 300
12:08 PM $79.09 Down $ -0.01 $79.09 $79.09 200
12:07 PM $79.10 Down $ -0.03 $79.14 $79.10 1,800
12:06 PM $79.13 Up $0.01 $79.13 $79.13 200
12:05 PM $79.12 Up $0.01 $79.13 $79.12 800
12:04 PM $79.11 Up $0.03 $79.11 $79.10 700
12:03 PM $79.09 Down $ -0.02 $79.09 $79.09 100
12:02 PM $79.10 Up $0.04 $79.10 $79.08 200
12:01 PM $79.06 Down $ -0.04 $79.07 $79.06 500
11:59 AM $79.10 Up $0.01 $79.10 $79.07 700
11:59 AM $79.10 Up $0.00 $79.10 $79.07 0
11:58 AM $79.09 Up $0.02 $79.09 $79.08 800
11:57 AM $79.07 Up $0.00 $79.07 $79.06 400
11:56 AM $79.07 Up $0.00 $79.07 $79.07 100
11:55 AM $79.07 Down $ -0.03 $79.07 $79.07 100
11:54 AM $79.10 Up $0.03 $79.10 $79.09 300
11:53 AM $79.07 Down $ -0.02 $79.09 $79.07 400
11:51 AM $79.09 Down $ -0.01 $79.10 $79.06 800
11:51 AM $79.09 Up $0.00 $79.10 $79.06 0
11:50 AM $79.09 Up $0.03 $79.09 $79.08 400
11:49 AM $79.06 Down $ -0.02 $79.06 $79.06 100
11:48 AM $79.08 Down $ -0.01 $79.11 $79.07 1,300
11:47 AM $79.09 Down $ -0.04 $79.13 $79.09 1,300
11:45 AM $79.13 Up $0.01 $79.13 $79.10 900
11:45 AM $79.13 Up $0.00 $79.13 $79.10 0
11:44 AM $79.12 Down $ -0.01 $79.14 $79.12 700
11:42 AM $79.13 Down $ -0.01 $79.13 $79.13 100
11:42 AM $79.13 Up $0.00 $79.13 $79.13 0
11:41 AM $79.14 Down $ -0.02 $79.16 $79.11 700
11:40 AM $79.16 Down $ -0.01 $79.17 $79.16 200
11:39 AM $79.17 Down $0.00 $79.18 $79.16 500
11:38 AM $79.17 Up $0.01 $79.17 $79.15 500
11:37 AM $79.16 Down $ -0.03 $79.19 $79.16 1,500
11:36 AM $79.20 Down $ -0.01 $79.22 $79.19 400
11:35 AM $79.20 Up $0.04 $79.20 $79.18 300
11:34 AM $79.16 Down $ -0.02 $79.20 $79.16 300
11:33 AM $79.18 Down $ -0.02 $79.18 $79.18 100
11:32 AM $79.20 Down $ -0.08 $79.24 $79.20 900
11:31 AM $79.28 Down $ -0.01 $79.28 $79.28 100
11:30 AM $79.29 Up $0.03 $79.29 $79.25 400
11:29 AM $79.26 Up $0.01 $79.28 $79.26 300
11:28 AM $79.25 Down $ -0.04 $79.25 $79.25 200
11:27 AM $79.29 Up $0.03 $79.29 $79.26 700
11:26 AM $79.26 Up $0.02 $79.26 $79.25 700
11:25 AM $79.24 Down $ -0.04 $79.28 $79.23 1,700
11:24 AM $79.28 Up $0.00 $79.31 $79.28 1,100
11:23 AM $79.28 Up $0.04 $79.28 $79.26 500
11:22 AM $79.24 Down $ -0.01 $79.26 $79.24 400
11:21 AM $79.25 Up $0.04 $79.25 $79.21 600
11:20 AM $79.21 Up $0.01 $79.21 $79.21 100
11:19 AM $79.20 Up $0.02 $79.20 $79.17 800
11:18 AM $79.18 Up $0.02 $79.18 $79.18 700
11:17 AM $79.16 Up $0.02 $79.16 $79.14 400
11:16 AM $79.14 Up $0.01 $79.14 $79.13 500
11:15 AM $79.13 Down $ -0.01 $79.13 $79.13 100
11:14 AM $79.14 Up $0.02 $79.14 $79.14 100
11:13 AM $79.12 Up $0.01 $79.15 $79.11 500
11:12 AM $79.11 Up $0.04 $79.11 $79.06 1,200
11:11 AM $79.07 Up $0.01 $79.07 $79.07 1,500
11:10 AM $79.06 Down $ -0.06 $79.15 $79.06 1,200
11:09 AM $79.12 Down $ -0.03 $79.13 $79.11 400
11:07 AM $79.15 Down $ -0.01 $79.16 $79.15 200
11:07 AM $79.15 Up $0.00 $79.16 $79.15 0
11:06 AM $79.16 Down $ -0.01 $79.19 $79.16 1,000
11:04 AM $79.17 Up $0.03 $79.17 $79.15 900
11:04 AM $79.17 Up $0.00 $79.17 $79.15 0
11:03 AM $79.14 Up $0.00 $79.14 $79.12 200
11:02 AM $79.14 Down $ -0.02 $79.15 $79.14 500
11:00 AM $79.16 Down $ -0.05 $79.20 $79.12 600
11:00 AM $79.16 Up $0.00 $79.20 $79.12 0
10:59 AM $79.20 Down $ -0.02 $79.23 $79.18 800
10:58 AM $79.22 Up $0.03 $79.23 $79.22 400
10:57 AM $79.19 Down $ -0.02 $79.19 $79.19 200
10:56 AM $79.21 Down $ -0.04 $79.22 $79.20 500
10:55 AM $79.25 Up $0.04 $79.25 $79.25 100
10:54 AM $79.21 Up $0.04 $79.21 $79.15 1,000
10:53 AM $79.17 Up $0.00 $79.19 $79.17 400
10:52 AM $79.17 Up $0.04 $79.17 $79.14 300
10:51 AM $79.13 Up $0.03 $79.13 $79.12 400
10:50 AM $79.10 Up $0.02 $79.10 $79.09 500
10:49 AM $79.08 Up $0.02 $79.08 $79.04 800
10:48 AM $79.06 Down $0.00 $79.06 $79.06 200
10:46 AM $79.06 Down $ -0.04 $79.13 $79.06 700
10:46 AM $79.06 Up $0.00 $79.13 $79.06 0
10:45 AM $79.10 Up $0.00 $79.13 $79.10 400
10:44 AM $79.10 Down $ -0.02 $79.12 $79.10 500
10:43 AM $79.12 Down $ -0.03 $79.18 $79.12 700
10:42 AM $79.15 Down $ -0.04 $79.18 $79.15 300
10:41 AM $79.19 Up $0.01 $79.19 $79.17 200
10:40 AM $79.18 Up $0.03 $79.18 $79.15 600
10:39 AM $79.15 Down $ -0.03 $79.16 $79.15 400
10:38 AM $79.18 Down $ -0.04 $79.22 $79.18 1,000
10:36 AM $79.22 Up $0.06 $79.22 $79.17 1,500
10:36 AM $79.22 Up $0.00 $79.22 $79.17 0
10:35 AM $79.16 Down $ -0.01 $79.16 $79.16 100
10:34 AM $79.17 Up $0.01 $79.17 $79.17 400
10:33 AM $79.16 Up $0.00 $79.16 $79.12 500
10:32 AM $79.16 Up $0.02 $79.16 $79.16 200
10:31 AM $79.14 Up $0.00 $79.17 $79.11 500
10:30 AM $79.14 Up $0.01 $79.16 $79.09 1,200
10:28 AM $79.13 Up $0.05 $79.14 $79.13 200
10:28 AM $79.13 Up $0.00 $79.14 $79.13 0
10:27 AM $79.08 Up $0.07 $79.08 $79.08 100
10:26 AM $79.01 Up $0.00 $79.01 $78.97 1,000
10:23 AM $79.01 Up $0.00 $79.01 $78.98 800
10:23 AM $79.01 Up $0.00 $79.01 $78.98 0
10:23 AM $79.01 Up $0.00 $79.01 $78.98 0
10:22 AM $79.01 Down $ -0.05 $79.11 $79.01 800
10:21 AM $79.06 Up $0.04 $79.06 $79.02 900
10:20 AM $79.02 Up $0.00 $79.03 $79.02 200
10:19 AM $79.02 Up $0.02 $79.02 $79.00 800
10:18 AM $79.00 Up $0.15 $79.00 $78.82 4,000
10:17 AM $78.85 Up $0.09 $78.86 $78.76 4,500
10:16 AM $78.76 Down $ -0.04 $78.81 $78.76 800
10:15 AM $78.80 Up $0.01 $78.81 $78.79 2,000
10:14 AM $78.79 Up $0.01 $78.79 $78.78 200
10:13 AM $78.79 Up $0.03 $78.80 $78.75 1,200
10:12 AM $78.75 Down $ -0.05 $78.80 $78.75 300
10:11 AM $78.80 Down $ -0.01 $78.80 $78.78 500
10:10 AM $78.81 Down $ -0.01 $78.81 $78.79 300
10:09 AM $78.82 Down $ -0.03 $78.88 $78.82 1,400
10:08 AM $78.85 Up $0.03 $78.85 $78.81 400
10:07 AM $78.82 Up $0.01 $78.82 $78.82 300
10:06 AM $78.81 Up $0.09 $78.81 $78.75 1,100
10:05 AM $78.72 Down $ -0.01 $78.75 $78.72 500
10:04 AM $78.73 Up $0.02 $78.73 $78.73 100
10:03 AM $78.71 Up $0.01 $78.72 $78.71 800
10:02 AM $78.70 Down $ -0.01 $78.75 $78.70 500
10:01 AM $78.71 Down $ -0.07 $78.72 $78.71 200
10:00 AM $78.78 Up $0.05 $78.78 $78.71 2,400
09:59 AM $78.73 Up $0.03 $78.73 $78.73 100
09:58 AM $78.70 Down $ -0.05 $78.71 $78.70 200
09:57 AM $78.75 Up $0.01 $78.75 $78.75 200
09:56 AM $78.74 Up $0.03 $78.74 $78.72 300
09:55 AM $78.71 Down $ -0.02 $78.78 $78.71 600
09:54 AM $78.73 Down $ -0.07 $78.76 $78.73 300
09:53 AM $78.80 Down $ -0.05 $78.80 $78.79 400
09:52 AM $78.85 Up $0.03 $78.85 $78.80 200
09:51 AM $78.82 Up $0.12 $78.82 $78.72 1,200
09:50 AM $78.70 Down $ -0.08 $78.75 $78.70 500
09:49 AM $78.78 Up $0.12 $78.78 $78.71 900
09:48 AM $78.66 Down $ -0.06 $78.67 $78.66 300
09:47 AM $78.72 Up $0.01 $78.72 $78.69 400
09:46 AM $78.71 Up $0.04 $78.71 $78.71 100
09:45 AM $78.67 Up $0.13 $78.70 $78.58 700
09:44 AM $78.54 Up $0.05 $78.54 $78.50 600
09:43 AM $78.49 Up $0.01 $78.49 $78.47 300
09:42 AM $78.48 Down $ -0.07 $78.59 $78.48 2,300
09:41 AM $78.55 Down $ -0.11 $78.66 $78.55 900
09:40 AM $78.66 Up $0.13 $78.67 $78.58 5,600
09:39 AM $78.54 Down $ -0.14 $78.54 $78.50 1,100
09:38 AM $78.67 Up $0.08 $78.67 $78.50 900
09:37 AM $78.59 Down $ -0.27 $78.77 $78.59 1,500
09:36 AM $78.86 Up $0.22 $78.86 $78.67 1,600
09:35 AM $78.64 Up $0.11 $78.64 $78.52 700
09:34 AM $78.53 Down $ -0.07 $78.62 $78.53 500
09:33 AM $78.60 Up $0.10 $78.61 $78.59 400
09:32 AM $78.50 Down $ -0.01 $78.51 $78.50 500
09:31 AM $78.51 Down $ -0.33 $78.60 $78.51 500
09:30 AM $78.84 Down $ -0.82 $79.09 $78.79 28,000
Previous close $79.66

One month history

Date Closing Opening High Low Volume
30-06-2025 $79.35 $79.07 $80.18 $79.00 1,231,000
27-06-2025 $79.66 $79.49 $79.70 $79.12 956,400
26-06-2025 $79.20 $80.19 $80.27 $79.09 1,045,200
25-06-2025 $80.50 $81.31 $81.38 $80.46 1,523,600
24-06-2025 $81.57 $81.93 $82.06 $81.50 1,412,500
23-06-2025 $82.87 $84.02 $84.22 $82.82 2,093,500
20-06-2025 $83.81 $83.97 $84.06 $83.28 2,192,700
19-06-2025 $84.39 $84.42 $84.61 $84.18 419,800
18-06-2025 $85.40 $85.08 $85.49 $84.91 1,392,000
17-06-2025 $84.55 $84.40 $84.82 $84.18 1,206,500
16-06-2025 $85.29 $84.89 $85.39 $84.75 1,642,700
13-06-2025 $85.42 $84.45 $85.47 $84.35 2,633,100
12-06-2025 $82.29 $81.92 $82.31 $81.85 1,221,300
11-06-2025 $82.29 $81.62 $82.45 $81.33 1,602,100
10-06-2025 $81.86 $82.57 $82.64 $81.81 1,137,200
09-06-2025 $82.79 $83.10 $83.29 $82.61 1,082,200
06-06-2025 $81.84 $82.14 $82.17 $81.82 466,100
05-06-2025 $82.39 $82.63 $82.94 $82.31 677,800
04-06-2025 $82.52 $82.58 $82.77 $82.30 770,200
03-06-2025 $82.01 $81.85 $82.36 $81.75 953,100
02-06-2025 $82.48 $82.05 $82.77 $81.93 1,555,400
30-05-2025 $81.08 $80.91 $81.15 $80.44 2,315,800
29-05-2025 $81.17 $81.37 $81.70 $81.12 647,200
28-05-2025 $82.40 $82.24 $82.87 $82.24 427,100
27-05-2025 $82.61 $82.77 $83.07 $82.23 1,163,800
26-05-2025 $81.45 $81.54 $81.69 $81.25 253,400
23-05-2025 $81.88 $81.22 $81.95 $81.17 402,700
22-05-2025 $81.66 $81.74 $82.10 $81.61 747,900
21-05-2025 $82.69 $82.29 $82.73 $82.11 818,900
20-05-2025 $81.66 $81.75 $82.02 $81.36 756,100
Graphs are not available, please refer to the detailed table
Back to top