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