Quotes and Market Data
Find a quote
NUTRIEN LTD
81.08 Down -0.09 (-0.11 %)
Delayed : 2025/05/30 17:40:00
- Previous close $81.17
- Opening $80.94
- Price Ask $80.80
- Price Bid $80.80
- Size Bid 30
- Size Ask 8
- Today High $81.21
- Today Low $80.32
- 52 Weeks High $83.28
- 52 Weeks Low $60.74
- Volume 2,608,297
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.08 | Up $0.05 | $81.08 | $81.08 | 1,964,400 |
| 03:59 PM | $81.03 | Down $ -0.05 | $81.11 | $80.98 | 37,300 |
| 03:58 PM | $81.08 | Down $ -0.04 | $81.14 | $81.08 | 10,300 |
| 03:57 PM | $81.12 | Up $0.10 | $81.15 | $81.05 | 7,800 |
| 03:56 PM | $81.02 | Up $0.04 | $81.09 | $80.96 | 23,900 |
| 03:55 PM | $80.98 | Up $0.10 | $81.04 | $80.88 | 15,000 |
| 03:54 PM | $80.88 | Down $ -0.11 | $80.98 | $80.88 | 4,400 |
| 03:53 PM | $80.99 | Down $ -0.06 | $81.05 | $80.99 | 5,500 |
| 03:52 PM | $81.05 | Up $0.05 | $81.05 | $80.99 | 6,900 |
| 03:51 PM | $81.00 | Up $0.04 | $81.03 | $80.97 | 8,900 |
| 03:50 PM | $80.96 | Up $0.08 | $80.97 | $80.85 | 7,700 |
| 03:49 PM | $80.88 | Up $0.04 | $80.90 | $80.86 | 2,900 |
| 03:48 PM | $80.84 | Up $0.01 | $80.86 | $80.82 | 2,400 |
| 03:47 PM | $80.83 | Up $0.02 | $80.85 | $80.83 | 7,700 |
| 03:46 PM | $80.81 | Up $0.04 | $80.81 | $80.76 | 2,900 |
| 03:45 PM | $80.77 | Down $ -0.01 | $80.80 | $80.77 | 1,700 |
| 03:44 PM | $80.78 | Down $ -0.01 | $80.80 | $80.77 | 2,100 |
| 03:43 PM | $80.79 | Down $ -0.01 | $80.81 | $80.79 | 1,400 |
| 03:42 PM | $80.80 | Up $0.00 | $80.83 | $80.79 | 2,000 |
| 03:41 PM | $80.80 | Down $ -0.01 | $80.83 | $80.80 | 1,200 |
| 03:40 PM | $80.81 | Down $ -0.06 | $80.86 | $80.81 | 1,400 |
| 03:39 PM | $80.87 | Up $0.01 | $80.88 | $80.85 | 2,000 |
| 03:38 PM | $80.86 | Down $ -0.08 | $80.95 | $80.86 | 2,800 |
| 03:37 PM | $80.94 | Up $0.00 | $80.95 | $80.91 | 2,200 |
| 03:36 PM | $80.94 | Down $ -0.01 | $80.96 | $80.94 | 1,100 |
| 03:35 PM | $80.95 | Down $ -0.03 | $80.98 | $80.95 | 2,500 |
| 03:34 PM | $80.99 | Up $0.03 | $81.03 | $80.96 | 3,800 |
| 03:33 PM | $80.96 | Up $0.01 | $80.96 | $80.96 | 400 |
| 03:32 PM | $80.95 | Up $0.05 | $80.95 | $80.91 | 3,500 |
| 03:31 PM | $80.90 | Down $ -0.03 | $80.92 | $80.90 | 700 |
| 03:30 PM | $80.93 | Down $ -0.05 | $81.00 | $80.93 | 2,100 |
| 03:29 PM | $80.99 | Up $0.03 | $80.99 | $80.95 | 1,100 |
| 03:28 PM | $80.95 | Up $0.02 | $80.95 | $80.92 | 3,200 |
| 03:27 PM | $80.93 | Down $ -0.04 | $80.96 | $80.93 | 600 |
| 03:26 PM | $80.97 | Up $0.02 | $80.99 | $80.97 | 1,200 |
| 03:25 PM | $80.95 | Up $0.03 | $80.97 | $80.94 | 1,000 |
| 03:24 PM | $80.92 | Down $ -0.02 | $80.97 | $80.91 | 2,000 |
| 03:23 PM | $80.94 | Down $ -0.01 | $80.95 | $80.93 | 3,100 |
| 03:22 PM | $80.95 | Up $0.05 | $80.95 | $80.92 | 800 |
| 03:21 PM | $80.90 | Down $ -0.03 | $80.95 | $80.90 | 1,100 |
| 03:20 PM | $80.93 | Up $0.09 | $80.93 | $80.84 | 1,200 |
| 03:19 PM | $80.84 | Down $ -0.03 | $80.87 | $80.84 | 1,000 |
| 03:18 PM | $80.87 | Up $0.04 | $80.87 | $80.85 | 500 |
| 03:17 PM | $80.83 | Up $0.02 | $80.83 | $80.81 | 800 |
| 03:16 PM | $80.81 | Up $0.03 | $80.81 | $80.78 | 1,200 |
| 03:15 PM | $80.78 | Down $ -0.02 | $80.80 | $80.78 | 900 |
| 03:14 PM | $80.80 | Down $ -0.01 | $80.82 | $80.79 | 1,500 |
| 03:13 PM | $80.81 | Down $ -0.02 | $80.82 | $80.80 | 1,400 |
| 03:12 PM | $80.83 | Up $0.01 | $80.83 | $80.81 | 700 |
| 03:11 PM | $80.82 | Up $0.00 | $80.83 | $80.81 | 900 |
| 03:10 PM | $80.82 | Up $0.02 | $80.82 | $80.77 | 1,600 |
| 03:09 PM | $80.80 | Up $0.00 | $80.80 | $80.79 | 800 |
| 03:08 PM | $80.80 | Up $0.00 | $80.81 | $80.80 | 800 |
| 03:07 PM | $80.80 | Down $ -0.02 | $80.81 | $80.80 | 900 |
| 03:06 PM | $80.82 | Up $0.00 | $80.83 | $80.81 | 900 |
| 03:05 PM | $80.82 | Down $ -0.06 | $80.88 | $80.82 | 2,000 |
| 03:04 PM | $80.88 | Up $0.06 | $80.88 | $80.83 | 800 |
| 03:03 PM | $80.82 | Up $0.01 | $80.82 | $80.82 | 700 |
| 03:02 PM | $80.81 | Up $0.02 | $80.81 | $80.78 | 1,900 |
| 03:01 PM | $80.79 | Up $0.01 | $80.79 | $80.77 | 800 |
| 03:00 PM | $80.78 | Up $0.03 | $80.79 | $80.75 | 1,400 |
| 02:59 PM | $80.75 | Up $0.01 | $80.75 | $80.75 | 100 |
| 02:58 PM | $80.74 | Up $0.01 | $80.75 | $80.74 | 500 |
| 02:57 PM | $80.73 | Up $0.00 | $80.74 | $80.73 | 1,000 |
| 02:56 PM | $80.73 | Up $0.02 | $80.73 | $80.72 | 800 |
| 02:55 PM | $80.71 | Down $ -0.01 | $80.71 | $80.71 | 300 |
| 02:54 PM | $80.72 | Down $ -0.03 | $80.74 | $80.72 | 500 |
| 02:53 PM | $80.75 | Up $0.02 | $80.76 | $80.75 | 800 |
| 02:51 PM | $80.73 | Up $0.01 | $80.73 | $80.72 | 600 |
| 02:51 PM | $80.73 | Up $0.00 | $80.73 | $80.72 | 0 |
| 02:50 PM | $80.72 | Down $ -0.03 | $80.73 | $80.71 | 800 |
| 02:49 PM | $80.75 | Up $0.05 | $80.75 | $80.72 | 500 |
| 02:48 PM | $80.70 | Down $ -0.02 | $80.71 | $80.70 | 200 |
| 02:47 PM | $80.72 | Down $ -0.01 | $80.76 | $80.72 | 2,900 |
| 02:46 PM | $80.73 | Down $ -0.01 | $80.73 | $80.73 | 200 |
| 02:45 PM | $80.74 | Up $0.03 | $80.74 | $80.71 | 1,800 |
| 02:44 PM | $80.71 | Down $ -0.01 | $80.73 | $80.71 | 1,000 |
| 02:42 PM | $80.72 | Up $0.00 | $80.72 | $80.71 | 1,200 |
| 02:42 PM | $80.72 | Up $0.00 | $80.72 | $80.71 | 0 |
| 02:41 PM | $80.72 | Up $0.02 | $80.72 | $80.70 | 700 |
| 02:40 PM | $80.70 | Up $0.01 | $80.71 | $80.69 | 1,000 |
| 02:39 PM | $80.69 | Down $ -0.02 | $80.69 | $80.69 | 100 |
| 02:38 PM | $80.71 | Up $0.00 | $80.73 | $80.71 | 200 |
| 02:37 PM | $80.71 | Up $0.00 | $80.71 | $80.70 | 300 |
| 02:36 PM | $80.71 | Down $ -0.01 | $80.71 | $80.70 | 400 |
| 02:35 PM | $80.72 | Up $0.00 | $80.73 | $80.72 | 700 |
| 02:34 PM | $80.72 | Down $ -0.01 | $80.72 | $80.72 | 200 |
| 02:33 PM | $80.73 | Down $ -0.01 | $80.73 | $80.73 | 300 |
| 02:32 PM | $80.74 | Down $ -0.03 | $80.77 | $80.74 | 800 |
| 02:31 PM | $80.77 | Up $0.03 | $80.77 | $80.75 | 900 |
| 02:30 PM | $80.74 | Down $ -0.01 | $80.74 | $80.74 | 100 |
| 02:27 PM | $80.75 | Up $0.02 | $80.75 | $80.73 | 400 |
| 02:27 PM | $80.75 | Up $0.00 | $80.75 | $80.73 | 0 |
| 02:27 PM | $80.75 | Up $0.00 | $80.75 | $80.73 | 0 |
| 02:26 PM | $80.73 | Down $ -0.03 | $80.75 | $80.73 | 1,000 |
| 02:25 PM | $80.76 | Up $0.01 | $80.76 | $80.76 | 700 |
| 02:24 PM | $80.75 | Down $ -0.02 | $80.75 | $80.74 | 400 |
| 02:22 PM | $80.77 | Down $ -0.05 | $80.81 | $80.77 | 1,200 |
| 02:22 PM | $80.77 | Up $0.00 | $80.81 | $80.77 | 0 |
| 02:21 PM | $80.82 | Down $ -0.02 | $80.82 | $80.80 | 400 |
| 02:19 PM | $80.84 | Up $0.02 | $80.84 | $80.81 | 400 |
| 02:19 PM | $80.84 | Up $0.00 | $80.84 | $80.81 | 0 |
| 02:18 PM | $80.82 | Up $0.04 | $80.84 | $80.77 | 3,100 |
| 02:17 PM | $80.78 | Up $0.01 | $80.78 | $80.76 | 1,000 |
| 02:16 PM | $80.77 | Up $0.00 | $80.77 | $80.77 | 300 |
| 02:15 PM | $80.77 | Down $ -0.02 | $80.79 | $80.75 | 1,000 |
| 02:14 PM | $80.79 | Up $0.01 | $80.79 | $80.79 | 100 |
| 02:13 PM | $80.78 | Down $ -0.04 | $80.81 | $80.78 | 900 |
| 02:12 PM | $80.82 | Down $ -0.03 | $80.84 | $80.82 | 700 |
| 02:11 PM | $80.85 | Up $0.01 | $80.85 | $80.83 | 400 |
| 02:10 PM | $80.84 | Down $ -0.01 | $80.84 | $80.82 | 500 |
| 02:09 PM | $80.85 | Up $0.02 | $80.85 | $80.82 | 500 |
| 02:07 PM | $80.83 | Down $ -0.01 | $80.83 | $80.82 | 300 |
| 02:07 PM | $80.83 | Up $0.00 | $80.83 | $80.82 | 0 |
| 02:06 PM | $80.84 | Up $0.01 | $80.85 | $80.82 | 1,000 |
| 02:05 PM | $80.83 | Down $ -0.01 | $80.83 | $80.83 | 100 |
| 02:04 PM | $80.84 | Up $0.00 | $80.84 | $80.83 | 700 |
| 02:03 PM | $80.84 | Up $0.00 | $80.84 | $80.84 | 100 |
| 02:02 PM | $80.84 | Up $0.00 | $80.84 | $80.83 | 300 |
| 02:01 PM | $80.84 | Down $ -0.01 | $80.87 | $80.84 | 1,000 |
| 02:00 PM | $80.85 | Up $0.07 | $80.85 | $80.78 | 1,000 |
| 01:58 PM | $80.78 | Up $0.00 | $80.80 | $80.78 | 1,200 |
| 01:58 PM | $80.78 | Up $0.00 | $80.80 | $80.78 | 0 |
| 01:57 PM | $80.78 | Down $ -0.01 | $80.79 | $80.77 | 600 |
| 01:56 PM | $80.79 | Down $ -0.01 | $80.80 | $80.79 | 200 |
| 01:55 PM | $80.80 | Up $0.00 | $80.80 | $80.80 | 100 |
| 01:54 PM | $80.80 | Up $0.01 | $80.81 | $80.80 | 700 |
| 01:53 PM | $80.79 | Up $0.00 | $80.79 | $80.79 | 200 |
| 01:52 PM | $80.79 | Up $0.02 | $80.79 | $80.76 | 600 |
| 01:51 PM | $80.77 | Down $ -0.05 | $80.82 | $80.77 | 1,700 |
| 01:50 PM | $80.82 | Up $0.05 | $80.84 | $80.77 | 1,800 |
| 01:49 PM | $80.77 | Up $0.02 | $80.77 | $80.76 | 1,200 |
| 01:48 PM | $80.75 | Down $ -0.04 | $80.77 | $80.75 | 400 |
| 01:47 PM | $80.79 | Down $ -0.01 | $80.80 | $80.79 | 500 |
| 01:46 PM | $80.80 | Down $ -0.01 | $80.83 | $80.80 | 2,600 |
| 01:44 PM | $80.81 | Down $ -0.02 | $80.84 | $80.81 | 1,000 |
| 01:44 PM | $80.81 | Up $0.00 | $80.84 | $80.81 | 0 |
| 01:43 PM | $80.83 | Up $0.05 | $80.83 | $80.79 | 1,800 |
| 01:42 PM | $80.79 | Up $0.02 | $80.79 | $80.77 | 700 |
| 01:41 PM | $80.76 | Down $ -0.01 | $80.77 | $80.76 | 500 |
| 01:40 PM | $80.77 | Down $ -0.02 | $80.78 | $80.77 | 900 |
| 01:39 PM | $80.79 | Up $0.03 | $80.79 | $80.74 | 800 |
| 01:38 PM | $80.75 | Down $ -0.04 | $80.77 | $80.75 | 900 |
| 01:37 PM | $80.79 | Down $ -0.01 | $80.79 | $80.79 | 200 |
| 01:36 PM | $80.80 | Down $ -0.01 | $80.80 | $80.78 | 800 |
| 01:35 PM | $80.81 | Up $0.01 | $80.81 | $80.81 | 700 |
| 01:34 PM | $80.80 | Down $ -0.03 | $80.83 | $80.78 | 1,600 |
| 01:33 PM | $80.83 | Down $ -0.02 | $80.85 | $80.83 | 600 |
| 01:32 PM | $80.85 | Up $0.04 | $80.85 | $80.83 | 700 |
| 01:31 PM | $80.81 | Down $ -0.02 | $80.82 | $80.81 | 500 |
| 01:30 PM | $80.83 | Up $0.02 | $80.84 | $80.83 | 400 |
| 01:29 PM | $80.81 | Up $0.03 | $80.82 | $80.77 | 800 |
| 01:28 PM | $80.78 | Up $0.07 | $80.78 | $80.71 | 600 |
| 01:27 PM | $80.71 | Up $0.01 | $80.72 | $80.71 | 1,200 |
| 01:26 PM | $80.70 | Up $0.00 | $80.70 | $80.70 | 200 |
| 01:24 PM | $80.70 | Down $ -0.06 | $80.75 | $80.70 | 1,500 |
| 01:24 PM | $80.70 | Up $0.00 | $80.75 | $80.70 | 0 |
| 01:23 PM | $80.76 | Up $0.04 | $80.76 | $80.73 | 1,900 |
| 01:22 PM | $80.72 | Up $0.02 | $80.72 | $80.71 | 400 |
| 01:21 PM | $80.70 | Down $ -0.01 | $80.70 | $80.70 | 200 |
| 01:20 PM | $80.71 | Up $0.01 | $80.71 | $80.70 | 900 |
| 01:18 PM | $80.70 | Up $0.02 | $80.70 | $80.68 | 600 |
| 01:18 PM | $80.70 | Up $0.00 | $80.70 | $80.68 | 0 |
| 01:17 PM | $80.69 | Down $ -0.03 | $80.71 | $80.69 | 1,200 |
| 01:16 PM | $80.72 | Up $0.00 | $80.72 | $80.72 | 100 |
| 01:15 PM | $80.72 | Up $0.00 | $80.72 | $80.71 | 1,800 |
| 01:14 PM | $80.72 | Down $ -0.02 | $80.74 | $80.72 | 600 |
| 01:12 PM | $80.74 | Up $0.00 | $80.75 | $80.73 | 500 |
| 01:12 PM | $80.74 | Up $0.00 | $80.75 | $80.73 | 0 |
| 01:10 PM | $80.74 | Down $ -0.04 | $80.77 | $80.73 | 1,500 |
| 01:10 PM | $80.74 | Up $0.00 | $80.77 | $80.73 | 0 |
| 01:09 PM | $80.78 | Up $0.02 | $80.79 | $80.77 | 600 |
| 01:08 PM | $80.76 | Down $ -0.04 | $80.79 | $80.76 | 1,100 |
| 01:07 PM | $80.80 | Up $0.01 | $80.80 | $80.80 | 100 |
| 01:06 PM | $80.79 | Up $0.01 | $80.79 | $80.79 | 100 |
| 01:05 PM | $80.78 | Up $0.04 | $80.78 | $80.75 | 1,000 |
| 01:04 PM | $80.74 | Up $0.00 | $80.74 | $80.74 | 100 |
| 01:03 PM | $80.74 | Up $0.06 | $80.74 | $80.71 | 500 |
| 01:01 PM | $80.68 | Up $0.00 | $80.70 | $80.67 | 500 |
| 01:01 PM | $80.68 | Up $0.00 | $80.70 | $80.67 | 0 |
| 01:00 PM | $80.68 | Up $0.01 | $80.68 | $80.61 | 1,800 |
| 12:59 PM | $80.67 | Up $0.01 | $80.67 | $80.65 | 800 |
| 12:58 PM | $80.66 | Down $ -0.01 | $80.67 | $80.66 | 300 |
| 12:56 PM | $80.67 | Up $0.01 | $80.67 | $80.67 | 700 |
| 12:56 PM | $80.67 | Up $0.00 | $80.67 | $80.67 | 0 |
| 12:55 PM | $80.66 | Down $ -0.02 | $80.68 | $80.66 | 500 |
| 12:54 PM | $80.68 | Up $0.03 | $80.68 | $80.66 | 600 |
| 12:53 PM | $80.65 | Up $0.00 | $80.65 | $80.64 | 1,000 |
| 12:52 PM | $80.65 | Up $0.01 | $80.66 | $80.65 | 900 |
| 12:51 PM | $80.64 | Down $ -0.01 | $80.64 | $80.64 | 100 |
| 12:50 PM | $80.65 | Down $ -0.01 | $80.65 | $80.65 | 200 |
| 12:48 PM | $80.66 | Up $0.02 | $80.66 | $80.66 | 100 |
| 12:48 PM | $80.66 | Up $0.00 | $80.66 | $80.66 | 0 |
| 12:47 PM | $80.64 | Down $ -0.04 | $80.68 | $80.64 | 1,500 |
| 12:46 PM | $80.68 | Up $0.04 | $80.69 | $80.63 | 1,800 |
| 12:45 PM | $80.64 | Down $ -0.04 | $80.67 | $80.64 | 700 |
| 12:44 PM | $80.68 | Down $ -0.03 | $80.70 | $80.68 | 700 |
| 12:43 PM | $80.71 | Down $ -0.01 | $80.72 | $80.70 | 3,000 |
| 12:42 PM | $80.72 | Up $0.03 | $80.72 | $80.69 | 1,000 |
| 12:41 PM | $80.69 | Up $0.00 | $80.69 | $80.69 | 300 |
| 12:39 PM | $80.69 | Up $0.05 | $80.69 | $80.69 | 100 |
| 12:39 PM | $80.69 | Up $0.00 | $80.69 | $80.69 | 0 |
| 12:38 PM | $80.64 | Up $0.05 | $80.64 | $80.59 | 1,100 |
| 12:37 PM | $80.59 | Up $0.01 | $80.59 | $80.57 | 700 |
| 12:36 PM | $80.58 | Up $0.06 | $80.58 | $80.52 | 600 |
| 12:35 PM | $80.52 | Up $0.06 | $80.52 | $80.50 | 1,200 |
| 12:34 PM | $80.46 | Up $0.00 | $80.48 | $80.44 | 800 |
| 12:33 PM | $80.46 | Down $ -0.05 | $80.49 | $80.46 | 600 |
| 12:32 PM | $80.51 | Up $0.00 | $80.51 | $80.48 | 600 |
| 12:31 PM | $80.51 | Down $ -0.02 | $80.52 | $80.50 | 800 |
| 12:30 PM | $80.54 | Up $0.00 | $80.55 | $80.53 | 500 |
| 12:29 PM | $80.53 | Down $ -0.04 | $80.53 | $80.53 | 100 |
| 12:28 PM | $80.57 | Down $ -0.07 | $80.59 | $80.52 | 2,300 |
| 12:27 PM | $80.64 | Down $ -0.03 | $80.67 | $80.63 | 2,200 |
| 12:26 PM | $80.67 | Up $0.01 | $80.68 | $80.65 | 2,500 |
| 12:25 PM | $80.66 | Down $ -0.01 | $80.66 | $80.66 | 900 |
| 12:23 PM | $80.67 | Down $ -0.03 | $80.67 | $80.66 | 300 |
| 12:23 PM | $80.67 | Up $0.00 | $80.67 | $80.66 | 0 |
| 12:22 PM | $80.70 | Down $ -0.04 | $80.74 | $80.70 | 3,600 |
| 12:21 PM | $80.74 | Down $ -0.01 | $80.74 | $80.74 | 300 |
| 12:20 PM | $80.75 | Down $ -0.07 | $80.81 | $80.75 | 3,500 |
| 12:18 PM | $80.82 | Down $ -0.03 | $80.83 | $80.79 | 2,900 |
| 12:18 PM | $80.82 | Up $0.00 | $80.83 | $80.79 | 0 |
| 12:17 PM | $80.85 | Down $ -0.02 | $80.85 | $80.84 | 300 |
| 12:16 PM | $80.87 | Down $ -0.03 | $80.90 | $80.87 | 500 |
| 12:15 PM | $80.90 | Up $0.00 | $80.90 | $80.90 | 200 |
| 12:14 PM | $80.90 | Up $0.02 | $80.90 | $80.89 | 500 |
| 12:13 PM | $80.88 | Up $0.00 | $80.88 | $80.88 | 100 |
| 12:12 PM | $80.88 | Down $ -0.05 | $80.91 | $80.88 | 400 |
| 12:11 PM | $80.93 | Down $ -0.08 | $81.01 | $80.93 | 4,200 |
| 12:10 PM | $81.01 | Up $0.01 | $81.02 | $81.00 | 3,200 |
| 12:09 PM | $81.00 | Up $0.00 | $81.00 | $80.99 | 700 |
| 12:08 PM | $81.00 | Down $ -0.01 | $81.01 | $81.00 | 1,200 |
| 12:07 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 200 |
| 12:06 PM | $81.01 | Up $0.04 | $81.01 | $80.98 | 1,200 |
| 12:04 PM | $80.97 | Up $0.00 | $80.97 | $80.96 | 1,900 |
| 12:04 PM | $80.97 | Up $0.00 | $80.97 | $80.96 | 0 |
| 12:03 PM | $80.97 | Up $0.03 | $80.97 | $80.95 | 600 |
| 12:01 PM | $80.94 | Down $0.00 | $80.95 | $80.94 | 500 |
| 12:01 PM | $80.94 | Up $0.00 | $80.95 | $80.94 | 0 |
| 12:00 PM | $80.95 | Up $0.03 | $80.95 | $80.90 | 2,800 |
| 11:59 AM | $80.91 | Up $0.01 | $80.92 | $80.90 | 800 |
| 11:58 AM | $80.90 | Down $ -0.02 | $80.94 | $80.90 | 2,500 |
| 11:57 AM | $80.92 | Down $ -0.07 | $80.98 | $80.92 | 1,500 |
| 11:56 AM | $80.99 | Up $0.00 | $80.99 | $80.99 | 300 |
| 11:55 AM | $80.99 | Down $ -0.02 | $81.02 | $80.98 | 2,000 |
| 11:54 AM | $81.01 | Up $0.01 | $81.01 | $80.99 | 900 |
| 11:53 AM | $81.00 | Down $ -0.07 | $81.06 | $81.00 | 1,900 |
| 11:52 AM | $81.07 | Up $0.01 | $81.07 | $81.06 | 700 |
| 11:51 AM | $81.06 | Up $0.02 | $81.06 | $81.06 | 100 |
| 11:50 AM | $81.05 | Up $0.00 | $81.05 | $81.04 | 300 |
| 11:49 AM | $81.04 | Up $0.03 | $81.04 | $81.04 | 200 |
| 11:48 AM | $81.01 | Up $0.00 | $81.02 | $81.00 | 500 |
| 11:47 AM | $81.01 | Down $ -0.03 | $81.03 | $81.01 | 1,200 |
| 11:46 AM | $81.04 | Up $0.02 | $81.04 | $81.01 | 400 |
| 11:45 AM | $81.02 | Up $0.04 | $81.02 | $80.98 | 500 |
| 11:43 AM | $80.98 | Down $ -0.03 | $81.00 | $80.98 | 400 |
| 11:43 AM | $80.98 | Up $0.00 | $81.00 | $80.98 | 0 |
| 11:42 AM | $81.01 | Up $0.00 | $81.03 | $81.01 | 1,100 |
| 11:41 AM | $81.01 | Down $ -0.02 | $81.01 | $80.99 | 1,100 |
| 11:40 AM | $81.03 | Down $ -0.02 | $81.03 | $81.02 | 600 |
| 11:39 AM | $81.04 | Up $0.02 | $81.05 | $81.01 | 800 |
| 11:38 AM | $81.02 | Up $0.07 | $81.02 | $80.96 | 1,000 |
| 11:37 AM | $80.95 | Down $ -0.02 | $80.96 | $80.95 | 700 |
| 11:36 AM | $80.97 | Down $ -0.01 | $80.99 | $80.97 | 300 |
| 11:35 AM | $80.98 | Up $0.02 | $81.00 | $80.97 | 1,500 |
| 11:34 AM | $80.96 | Down $ -0.08 | $81.02 | $80.96 | 1,400 |
| 11:33 AM | $81.04 | Down $ -0.02 | $81.08 | $81.04 | 1,300 |
| 11:32 AM | $81.06 | Down $ -0.09 | $81.13 | $81.06 | 1,600 |
| 11:31 AM | $81.15 | Down $ -0.01 | $81.16 | $81.15 | 200 |
| 11:30 AM | $81.16 | Up $0.00 | $81.16 | $81.14 | 300 |
| 11:29 AM | $81.16 | Down $ -0.02 | $81.21 | $81.16 | 1,400 |
| 11:28 AM | $81.18 | Down $ -0.03 | $81.20 | $81.17 | 2,700 |
| 11:27 AM | $81.21 | Up $0.00 | $81.21 | $81.20 | 200 |
| 11:26 AM | $81.21 | Up $0.04 | $81.21 | $81.18 | 1,000 |
| 11:25 AM | $81.17 | Up $0.02 | $81.17 | $81.14 | 1,500 |
| 11:24 AM | $81.15 | Up $0.02 | $81.15 | $81.13 | 400 |
| 11:23 AM | $81.13 | Up $0.01 | $81.13 | $81.13 | 500 |
| 11:22 AM | $81.12 | Up $0.06 | $81.12 | $81.08 | 500 |
| 11:21 AM | $81.06 | Down $ -0.01 | $81.07 | $81.06 | 600 |
| 11:20 AM | $81.07 | Up $0.10 | $81.07 | $80.97 | 1,000 |
| 11:19 AM | $80.97 | Up $0.02 | $80.97 | $80.94 | 4,100 |
| 11:18 AM | $80.96 | Down $ -0.08 | $81.01 | $80.96 | 5,600 |
| 11:17 AM | $81.03 | Up $0.02 | $81.03 | $81.02 | 1,600 |
| 11:16 AM | $81.01 | Down $ -0.01 | $81.03 | $81.00 | 4,500 |
| 11:15 AM | $81.02 | Up $0.02 | $81.03 | $81.00 | 13,100 |
| 11:14 AM | $81.00 | Down $ -0.01 | $81.01 | $81.00 | 6,000 |
| 11:13 AM | $81.01 | Up $0.05 | $81.01 | $80.97 | 700 |
| 11:12 AM | $80.96 | Down $ -0.01 | $80.98 | $80.96 | 200 |
| 11:11 AM | $80.97 | Up $0.03 | $80.97 | $80.95 | 1,500 |
| 11:10 AM | $80.94 | Down $ -0.03 | $80.97 | $80.94 | 2,300 |
| 11:09 AM | $80.97 | Down $ -0.03 | $81.00 | $80.97 | 900 |
| 11:08 AM | $81.00 | Up $0.02 | $81.00 | $80.99 | 200 |
| 11:07 AM | $80.98 | Up $0.00 | $80.99 | $80.98 | 300 |
| 11:06 AM | $80.98 | Up $0.00 | $80.99 | $80.97 | 700 |
| 11:05 AM | $80.98 | Down $ -0.01 | $81.02 | $80.98 | 1,300 |
| 11:04 AM | $80.99 | Down $ -0.01 | $81.01 | $80.95 | 1,900 |
| 11:03 AM | $81.00 | Up $0.00 | $81.01 | $80.99 | 1,100 |
| 11:02 AM | $81.00 | Up $0.04 | $81.00 | $80.96 | 1,700 |
| 11:01 AM | $80.96 | Down $ -0.03 | $81.02 | $80.96 | 1,000 |
| 11:00 AM | $80.99 | Up $0.04 | $80.99 | $80.95 | 1,000 |
| 10:59 AM | $80.95 | Up $0.05 | $80.95 | $80.90 | 4,300 |
| 10:58 AM | $80.90 | Down $ -0.01 | $80.91 | $80.90 | 200 |
| 10:57 AM | $80.91 | Up $0.09 | $80.92 | $80.85 | 1,700 |
| 10:56 AM | $80.82 | Down $ -0.05 | $80.84 | $80.82 | 1,400 |
| 10:55 AM | $80.87 | Down $ -0.07 | $80.94 | $80.87 | 1,900 |
| 10:54 AM | $80.94 | Down $ -0.02 | $80.95 | $80.92 | 10,700 |
| 10:53 AM | $80.96 | Up $0.01 | $80.98 | $80.95 | 1,000 |
| 10:52 AM | $80.95 | Down $ -0.02 | $80.96 | $80.95 | 1,000 |
| 10:51 AM | $80.97 | Up $0.00 | $80.97 | $80.95 | 300 |
| 10:50 AM | $80.97 | Up $0.03 | $80.97 | $80.95 | 1,000 |
| 10:49 AM | $80.94 | Down $ -0.01 | $80.99 | $80.94 | 800 |
| 10:48 AM | $80.95 | Down $ -0.07 | $80.99 | $80.95 | 1,300 |
| 10:47 AM | $81.02 | Up $0.05 | $81.02 | $80.96 | 2,400 |
| 10:46 AM | $80.97 | Up $0.00 | $80.97 | $80.94 | 4,800 |
| 10:45 AM | $80.97 | Up $0.00 | $81.00 | $80.94 | 5,200 |
| 10:44 AM | $80.97 | Down $ -0.02 | $80.97 | $80.93 | 1,800 |
| 10:43 AM | $80.99 | Down $ -0.06 | $81.04 | $80.99 | 1,200 |
| 10:42 AM | $81.05 | Up $0.08 | $81.06 | $80.96 | 11,800 |
| 10:41 AM | $80.97 | Up $0.01 | $80.99 | $80.95 | 1,200 |
| 10:40 AM | $80.96 | Down $ -0.03 | $80.99 | $80.96 | 300 |
| 10:39 AM | $80.99 | Down $ -0.04 | $81.05 | $80.99 | 3,300 |
| 10:38 AM | $81.03 | Up $0.01 | $81.07 | $81.02 | 1,800 |
| 10:37 AM | $81.02 | Up $0.11 | $81.02 | $80.90 | 5,600 |
| 10:36 AM | $80.91 | Up $0.00 | $80.91 | $80.90 | 300 |
| 10:35 AM | $80.91 | Up $0.01 | $80.91 | $80.91 | 200 |
| 10:34 AM | $80.90 | Up $0.03 | $80.92 | $80.87 | 1,600 |
| 10:33 AM | $80.87 | Down $ -0.07 | $80.94 | $80.87 | 2,000 |
| 10:32 AM | $80.94 | Down $ -0.02 | $80.96 | $80.94 | 800 |
| 10:31 AM | $80.96 | Up $0.02 | $80.96 | $80.96 | 700 |
| 10:30 AM | $80.94 | Up $0.03 | $80.94 | $80.93 | 400 |
| 10:29 AM | $80.91 | Up $0.05 | $80.91 | $80.89 | 600 |
| 10:28 AM | $80.86 | Up $0.00 | $80.86 | $80.84 | 500 |
| 10:27 AM | $80.86 | Down $ -0.04 | $80.89 | $80.86 | 500 |
| 10:25 AM | $80.90 | Down $ -0.02 | $80.90 | $80.87 | 500 |
| 10:25 AM | $80.90 | Up $0.00 | $80.90 | $80.87 | 0 |
| 10:24 AM | $80.92 | Down $ -0.03 | $80.93 | $80.91 | 800 |
| 10:23 AM | $80.95 | Down $ -0.02 | $80.98 | $80.94 | 1,200 |
| 10:22 AM | $80.97 | Down $ -0.04 | $80.97 | $80.97 | 700 |
| 10:21 AM | $81.01 | Up $0.08 | $81.01 | $80.94 | 400 |
| 10:20 AM | $80.93 | Down $ -0.02 | $80.95 | $80.92 | 900 |
| 10:19 AM | $80.95 | Up $0.11 | $80.95 | $80.83 | 4,200 |
| 10:18 AM | $80.85 | Down $0.00 | $80.87 | $80.84 | 1,500 |
| 10:17 AM | $80.85 | Up $0.01 | $80.85 | $80.85 | 200 |
| 10:16 AM | $80.84 | Down $ -0.05 | $80.89 | $80.82 | 2,200 |
| 10:15 AM | $80.89 | Up $0.06 | $80.89 | $80.87 | 400 |
| 10:13 AM | $80.83 | Up $0.00 | $80.85 | $80.80 | 1,700 |
| 10:13 AM | $80.83 | Up $0.00 | $80.85 | $80.80 | 0 |
| 10:12 AM | $80.83 | Up $0.01 | $80.83 | $80.82 | 2,700 |
| 10:11 AM | $80.82 | Up $0.09 | $80.82 | $80.73 | 1,400 |
| 10:10 AM | $80.73 | Up $0.03 | $80.73 | $80.71 | 600 |
| 10:09 AM | $80.70 | Down $ -0.01 | $80.71 | $80.70 | 200 |
| 10:08 AM | $80.71 | Up $0.00 | $80.72 | $80.70 | 700 |
| 10:07 AM | $80.71 | Up $0.03 | $80.71 | $80.70 | 300 |
| 10:06 AM | $80.68 | Up $0.04 | $80.71 | $80.65 | 1,200 |
| 10:05 AM | $80.64 | Up $0.06 | $80.64 | $80.63 | 200 |
| 10:04 AM | $80.58 | Up $0.04 | $80.59 | $80.54 | 1,600 |
| 10:03 AM | $80.54 | Down $ -0.08 | $80.58 | $80.45 | 2,500 |
| 10:02 AM | $80.62 | Up $0.04 | $80.62 | $80.59 | 900 |
| 10:01 AM | $80.58 | Up $0.02 | $80.58 | $80.58 | 100 |
| 10:00 AM | $80.56 | Up $0.03 | $80.60 | $80.52 | 1,900 |
| 09:59 AM | $80.53 | Down $ -0.02 | $80.55 | $80.50 | 2,100 |
| 09:58 AM | $80.55 | Up $0.06 | $80.60 | $80.52 | 1,300 |
| 09:57 AM | $80.49 | Down $ -0.02 | $80.51 | $80.49 | 600 |
| 09:56 AM | $80.51 | Up $0.08 | $80.51 | $80.40 | 2,000 |
| 09:55 AM | $80.43 | Up $0.05 | $80.43 | $80.39 | 2,100 |
| 09:54 AM | $80.38 | Down $ -0.07 | $80.45 | $80.38 | 1,800 |
| 09:53 AM | $80.45 | Up $0.03 | $80.47 | $80.38 | 3,900 |
| 09:52 AM | $80.42 | Up $0.07 | $80.42 | $80.38 | 1,100 |
| 09:50 AM | $80.35 | Down $ -0.02 | $80.49 | $80.32 | 4,300 |
| 09:50 AM | $80.35 | Up $0.00 | $80.49 | $80.32 | 0 |
| 09:49 AM | $80.37 | Down $ -0.04 | $80.41 | $80.37 | 1,000 |
| 09:48 AM | $80.41 | Up $0.00 | $80.43 | $80.37 | 2,700 |
| 09:47 AM | $80.41 | Down $ -0.04 | $80.48 | $80.40 | 2,000 |
| 09:46 AM | $80.45 | Down $ -0.06 | $80.50 | $80.42 | 1,500 |
| 09:45 AM | $80.51 | Up $0.00 | $80.51 | $80.49 | 1,400 |
| 09:44 AM | $80.51 | Up $0.07 | $80.55 | $80.34 | 12,800 |
| 09:43 AM | $80.44 | Down $ -0.02 | $80.52 | $80.42 | 2,000 |
| 09:42 AM | $80.46 | Down $ -0.19 | $80.72 | $80.46 | 10,500 |
| 09:41 AM | $80.65 | Up $0.00 | $80.67 | $80.61 | 2,700 |
| 09:40 AM | $80.65 | Down $ -0.12 | $80.84 | $80.63 | 3,700 |
| 09:39 AM | $80.77 | Down $ -0.11 | $80.87 | $80.76 | 3,400 |
| 09:38 AM | $80.88 | Down $ -0.08 | $80.96 | $80.88 | 1,600 |
| 09:37 AM | $80.96 | Up $0.06 | $80.98 | $80.95 | 900 |
| 09:36 AM | $80.90 | Up $0.15 | $80.90 | $80.77 | 2,500 |
| 09:35 AM | $80.75 | Down $ -0.15 | $80.82 | $80.67 | 4,300 |
| 09:34 AM | $80.90 | Up $0.18 | $80.90 | $80.73 | 3,700 |
| 09:33 AM | $80.72 | Down $ -0.09 | $80.72 | $80.71 | 500 |
| 09:32 AM | $80.81 | Up $0.04 | $80.81 | $80.69 | 300 |
| 09:31 AM | $80.77 | Up $0.10 | $80.77 | $80.61 | 300 |
| 09:30 AM | $80.67 | Down $ -0.50 | $80.94 | $80.67 | 8,900 |
| Previous close | $81.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 16-05-2025 | $80.93 | $80.08 | $81.00 | $80.08 | 629,000 |
| 15-05-2025 | $80.21 | $80.49 | $80.49 | $79.75 | 808,400 |
| 14-05-2025 | $79.64 | $79.47 | $79.82 | $79.16 | 882,600 |
| 13-05-2025 | $80.87 | $80.40 | $81.24 | $80.29 | 757,700 |
| 12-05-2025 | $78.59 | $77.68 | $78.69 | $77.68 | 675,300 |
| 09-05-2025 | $77.48 | $76.57 | $77.52 | $76.41 | 527,300 |
| 08-05-2025 | $76.19 | $75.65 | $76.66 | $75.34 | 1,287,200 |
| 07-05-2025 | $78.40 | $78.35 | $78.76 | $77.81 | 600,100 |
| 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 | $78.66 | $78.82 | $78.19 | 972,000 |
| 01-05-2025 | $78.60 | $78.97 | $79.30 | $78.53 | 396,500 |
| 30-04-2025 | $78.70 | $77.46 | $78.91 | $77.43 | 1,192,100 |
| 29-04-2025 | $78.62 | $78.75 | $79.06 | $78.38 | 1,050,600 |
| 28-04-2025 | $76.80 | $76.89 | $77.36 | $76.66 | 2,629,300 |
| 25-04-2025 | $74.94 | $74.34 | $74.97 | $74.26 | 1,632,300 |
| 24-04-2025 | $74.42 | $74.42 | $75.00 | $74.32 | 2,024,500 |
| 23-04-2025 | $73.71 | $73.47 | $74.01 | $73.45 | 1,401,100 |
| 22-04-2025 | $73.91 | $73.73 | $73.94 | $73.42 | 2,034,900 |
| 21-04-2025 | $72.73 | $72.37 | $72.75 | $72.02 | 1,912,000 |
| 17-04-2025 | $72.67 | $73.40 | $73.83 | $72.64 | 2,449,100 |
Graphs are not available, please refer to the detailed table