Print

Quotes and Market Data

Find a quote

NUTRIEN LTD

77.48 Up 1.29 (1.66 %)

Delayed : 2025/05/09 17:40:00

  • Previous close $76.19
  • Opening $76.60
  • Price Ask $77.15
  • Price Bid $77.15
  • Size Bid 1
  • Size Ask 2
  • Today High $77.52
  • Today Low $75.33
  • 52 Weeks High $83.14
  • 52 Weeks Low $60.74
  • Volume 801,337

Fundamentals

  • P/E Ratio : 51.95
  • Earnings/Share : 1.06
  • Dividends/Share : $0.55
  • Current Div. Yield : 3.94
  • Market Cap (M) : 37,141.61
  • Shares Out (M) : 487.49
  • Exchange : XTSE
  • Ex Dividend Date : 2025/06/30

Intraday history

Hour Last Change High Low Volume
04:00 PM $77.48 Down $ -0.01 $77.48 $77.48 215,000
03:59 PM $77.49 Up $0.05 $77.51 $77.40 19,000
03:58 PM $77.44 Down $ -0.02 $77.51 $77.43 14,600
03:57 PM $77.46 Down $ -0.01 $77.48 $77.44 3,100
03:56 PM $77.47 Up $0.00 $77.49 $77.46 6,600
03:55 PM $77.47 Down $ -0.01 $77.50 $77.46 6,200
03:54 PM $77.48 Up $0.02 $77.52 $77.45 5,800
03:53 PM $77.46 Up $0.01 $77.46 $77.42 2,800
03:52 PM $77.45 Up $0.06 $77.45 $77.38 4,800
03:51 PM $77.39 Up $0.04 $77.39 $77.33 4,300
03:50 PM $77.35 Up $0.11 $77.36 $77.25 10,200
03:49 PM $77.24 Down $ -0.01 $77.24 $77.24 600
03:48 PM $77.25 Down $ -0.04 $77.26 $77.25 900
03:47 PM $77.29 Up $0.05 $77.29 $77.25 1,500
03:46 PM $77.24 Up $0.04 $77.24 $77.19 2,400
03:45 PM $77.20 Down $ -0.01 $77.20 $77.15 3,900
03:44 PM $77.21 Down $ -0.07 $77.29 $77.21 3,200
03:43 PM $77.28 Up $0.03 $77.29 $77.26 1,600
03:42 PM $77.25 Down $ -0.02 $77.27 $77.24 1,400
03:41 PM $77.27 Up $0.00 $77.27 $77.26 800
03:40 PM $77.27 Up $0.02 $77.31 $77.26 2,000
03:39 PM $77.25 Down $ -0.02 $77.30 $77.25 1,900
03:38 PM $77.27 Up $0.00 $77.28 $77.26 1,600
03:37 PM $77.27 Up $0.03 $77.27 $77.24 1,500
03:36 PM $77.24 Down $ -0.01 $77.25 $77.23 1,500
03:35 PM $77.25 Up $0.00 $77.27 $77.24 2,100
03:34 PM $77.25 Down $ -0.03 $77.27 $77.25 1,100
03:33 PM $77.28 Down $ -0.01 $77.31 $77.26 1,500
03:32 PM $77.29 Up $0.02 $77.30 $77.26 1,500
03:31 PM $77.27 Up $0.02 $77.28 $77.23 900
03:30 PM $77.25 Up $0.02 $77.25 $77.19 2,400
03:29 PM $77.23 Up $0.01 $77.24 $77.22 1,300
03:28 PM $77.22 Up $0.00 $77.24 $77.21 500
03:27 PM $77.22 Up $0.00 $77.22 $77.19 2,600
03:26 PM $77.22 Up $0.07 $77.22 $77.15 900
03:25 PM $77.15 Down $ -0.02 $77.15 $77.15 200
03:24 PM $77.17 Up $0.07 $77.17 $77.12 1,900
03:23 PM $77.10 Up $0.03 $77.14 $77.08 3,100
03:22 PM $77.07 Down $ -0.02 $77.08 $77.05 1,500
03:21 PM $77.08 Down $ -0.03 $77.09 $77.08 400
03:20 PM $77.11 Down $ -0.02 $77.11 $77.11 300
03:19 PM $77.13 Down $ -0.03 $77.16 $77.13 1,400
03:18 PM $77.16 Up $0.10 $77.16 $77.07 1,900
03:17 PM $77.06 Down $ -0.04 $77.08 $77.06 500
03:16 PM $77.10 Up $0.00 $77.10 $77.09 1,200
03:15 PM $77.10 Down $ -0.03 $77.13 $77.10 600
03:14 PM $77.13 Up $0.01 $77.15 $77.09 4,500
03:13 PM $77.12 Up $0.03 $77.12 $77.09 500
03:12 PM $77.09 Up $0.01 $77.09 $77.09 400
03:11 PM $77.08 Up $0.01 $77.08 $77.05 1,000
03:10 PM $77.07 Up $0.10 $77.07 $76.97 1,900
03:09 PM $76.97 Up $0.07 $76.97 $76.91 2,100
03:08 PM $76.90 Down $ -0.01 $76.93 $76.90 200
03:07 PM $76.91 Down $ -0.01 $76.95 $76.88 3,700
03:06 PM $76.92 Down $ -0.14 $77.07 $76.92 2,700
03:05 PM $77.06 Down $ -0.02 $77.08 $77.05 700
03:04 PM $77.08 Up $0.02 $77.10 $77.07 3,000
03:03 PM $77.06 Up $0.14 $77.06 $76.91 6,800
03:02 PM $76.92 Up $0.02 $76.92 $76.91 200
03:01 PM $76.90 Up $0.00 $76.90 $76.90 100
03:00 PM $76.90 Down $ -0.01 $76.90 $76.90 200
02:59 PM $76.91 Up $0.02 $76.91 $76.88 500
02:58 PM $76.89 Up $0.03 $76.91 $76.88 1,400
02:57 PM $76.86 Up $0.00 $76.88 $76.85 1,100
02:56 PM $76.86 Down $ -0.01 $76.86 $76.85 400
02:55 PM $76.87 Up $0.01 $76.87 $76.84 700
02:54 PM $76.86 Down $ -0.01 $76.86 $76.86 300
02:53 PM $76.87 Up $0.02 $76.87 $76.85 900
02:52 PM $76.85 Down $ -0.02 $76.85 $76.85 300
02:51 PM $76.87 Up $0.01 $76.87 $76.85 1,200
02:50 PM $76.87 Down $ -0.04 $76.90 $76.87 700
02:49 PM $76.91 Up $0.00 $76.91 $76.91 100
02:48 PM $76.90 Up $0.02 $76.92 $76.89 1,300
02:47 PM $76.88 Up $0.02 $76.88 $76.85 500
02:46 PM $76.86 Up $0.01 $76.87 $76.84 1,400
02:45 PM $76.85 Up $0.01 $76.85 $76.85 1,000
02:44 PM $76.84 Up $0.00 $76.84 $76.84 100
02:43 PM $76.84 Up $0.03 $76.84 $76.81 500
02:42 PM $76.81 Up $0.01 $76.81 $76.80 600
02:41 PM $76.80 Down $ -0.04 $76.87 $76.78 1,400
02:40 PM $76.84 Down $ -0.02 $76.86 $76.82 1,600
02:38 PM $76.86 Up $0.03 $76.86 $76.86 500
02:38 PM $76.86 Up $0.00 $76.86 $76.86 0
02:37 PM $76.83 Up $0.04 $76.83 $76.79 1,800
02:35 PM $76.79 Down $ -0.02 $76.79 $76.79 800
02:35 PM $76.79 Up $0.00 $76.79 $76.79 0
02:34 PM $76.82 Down $ -0.03 $76.83 $76.81 700
02:33 PM $76.85 Up $0.03 $76.85 $76.80 800
02:32 PM $76.82 Up $0.00 $76.82 $76.82 500
02:31 PM $76.82 Up $0.01 $76.82 $76.79 500
02:30 PM $76.81 Up $0.03 $76.81 $76.79 300
02:29 PM $76.78 Down $ -0.07 $76.84 $76.75 1,800
02:28 PM $76.85 Down $ -0.02 $76.88 $76.85 500
02:27 PM $76.87 Down $ -0.02 $76.90 $76.87 1,500
02:26 PM $76.89 Up $0.01 $76.89 $76.86 400
02:25 PM $76.88 Up $0.04 $76.88 $76.85 800
02:23 PM $76.84 Up $0.03 $76.85 $76.81 800
02:23 PM $76.84 Up $0.00 $76.85 $76.81 0
02:22 PM $76.82 Down $0.00 $76.82 $76.82 100
02:21 PM $76.82 Down $ -0.03 $76.88 $76.82 900
02:20 PM $76.85 Down $ -0.01 $76.85 $76.84 300
02:19 PM $76.86 Up $0.01 $76.86 $76.85 300
02:18 PM $76.85 Down $ -0.05 $76.91 $76.84 3,400
02:17 PM $76.90 Down $ -0.01 $76.91 $76.90 700
02:16 PM $76.91 Up $0.04 $76.91 $76.90 200
02:15 PM $76.87 Up $0.04 $76.87 $76.84 800
02:14 PM $76.83 Up $0.01 $76.83 $76.82 400
02:13 PM $76.82 Up $0.00 $76.83 $76.82 400
02:12 PM $76.82 Down $ -0.01 $76.83 $76.79 1,800
02:11 PM $76.83 Down $ -0.03 $76.84 $76.83 500
02:10 PM $76.86 Down $ -0.02 $76.87 $76.85 1,000
02:09 PM $76.88 Down $ -0.03 $76.89 $76.88 500
02:08 PM $76.91 Down $ -0.02 $76.94 $76.91 700
02:07 PM $76.93 Up $0.00 $76.93 $76.93 200
02:06 PM $76.93 Up $0.01 $76.94 $76.93 600
02:05 PM $76.92 Up $0.00 $76.92 $76.92 200
02:03 PM $76.92 Down $ -0.02 $76.93 $76.92 1,100
02:03 PM $76.92 Up $0.00 $76.93 $76.92 0
02:01 PM $76.94 Down $ -0.01 $76.94 $76.94 300
02:01 PM $76.94 Up $0.00 $76.94 $76.94 0
02:00 PM $76.95 Up $0.00 $76.95 $76.94 800
01:59 PM $76.95 Down $ -0.01 $76.96 $76.93 1,400
01:58 PM $76.96 Up $0.02 $76.96 $76.96 100
01:57 PM $76.94 Up $0.03 $76.94 $76.92 200
01:56 PM $76.91 Up $0.01 $76.91 $76.89 500
01:55 PM $76.90 Down $ -0.05 $76.94 $76.90 1,100
01:53 PM $76.95 Up $0.06 $76.95 $76.90 1,400
01:53 PM $76.95 Up $0.00 $76.95 $76.90 0
01:52 PM $76.89 Down $ -0.02 $76.90 $76.89 600
01:51 PM $76.91 Down $ -0.01 $76.91 $76.91 200
01:50 PM $76.92 Up $0.01 $76.92 $76.92 200
01:49 PM $76.91 Up $0.02 $76.95 $76.88 1,300
01:48 PM $76.89 Up $0.02 $76.90 $76.88 700
01:47 PM $76.87 Up $0.02 $76.87 $76.86 600
01:46 PM $76.85 Up $0.00 $76.85 $76.85 100
01:45 PM $76.85 Up $0.01 $76.85 $76.84 400
01:44 PM $76.84 Down $ -0.06 $76.89 $76.84 700
01:43 PM $76.90 Up $0.00 $76.93 $76.90 1,200
01:42 PM $76.90 Up $0.00 $76.92 $76.90 200
01:40 PM $76.90 Down $ -0.03 $76.92 $76.90 500
01:40 PM $76.90 Up $0.00 $76.92 $76.90 0
01:39 PM $76.93 Up $0.06 $76.93 $76.88 900
01:38 PM $76.87 Down $ -0.02 $76.87 $76.87 300
01:37 PM $76.89 Down $ -0.06 $76.98 $76.89 1,900
01:35 PM $76.95 Up $0.01 $76.97 $76.93 600
01:35 PM $76.95 Up $0.00 $76.97 $76.93 0
01:34 PM $76.94 Up $0.02 $76.94 $76.94 400
01:33 PM $76.92 Up $0.02 $76.92 $76.89 700
01:32 PM $76.90 Up $0.07 $76.94 $76.83 2,900
01:31 PM $76.83 Up $0.04 $76.83 $76.78 700
01:30 PM $76.79 Down $ -0.03 $76.83 $76.79 700
01:29 PM $76.82 Down $ -0.02 $76.82 $76.81 400
01:28 PM $76.84 Up $0.09 $76.84 $76.78 1,400
01:27 PM $76.75 Down $ -0.01 $76.75 $76.75 200
01:26 PM $76.76 Down $ -0.04 $76.78 $76.76 400
01:25 PM $76.80 Up $0.03 $76.80 $76.80 200
01:24 PM $76.77 Down $ -0.02 $76.78 $76.76 500
01:23 PM $76.79 Up $0.07 $76.81 $76.76 3,000
01:22 PM $76.72 Up $0.03 $76.75 $76.66 2,400
01:21 PM $76.69 Up $0.03 $76.69 $76.65 900
01:20 PM $76.66 Down $ -0.03 $76.67 $76.66 500
01:18 PM $76.69 Up $0.03 $76.73 $76.69 1,100
01:18 PM $76.69 Up $0.00 $76.73 $76.69 0
01:16 PM $76.66 Up $0.10 $76.66 $76.57 1,900
01:16 PM $76.66 Up $0.00 $76.66 $76.57 0
01:15 PM $76.56 Down $ -0.02 $76.57 $76.56 500
01:14 PM $76.59 Up $0.00 $76.59 $76.59 200
01:13 PM $76.58 Up $0.01 $76.58 $76.55 1,000
01:12 PM $76.57 Up $0.00 $76.57 $76.55 1,400
01:11 PM $76.57 Up $0.00 $76.57 $76.53 300
01:10 PM $76.57 Up $0.01 $76.57 $76.53 2,400
01:09 PM $76.56 Up $0.01 $76.56 $76.54 3,200
01:08 PM $76.55 Up $0.01 $76.57 $76.55 800
01:06 PM $76.54 Up $0.00 $76.54 $76.53 600
01:06 PM $76.54 Up $0.00 $76.54 $76.53 0
01:05 PM $76.54 Up $0.02 $76.57 $76.51 3,900
01:04 PM $76.52 Down $ -0.01 $76.53 $76.52 1,000
01:03 PM $76.53 Up $0.03 $76.53 $76.52 1,800
01:01 PM $76.50 Up $0.05 $76.50 $76.47 500
01:01 PM $76.50 Up $0.00 $76.50 $76.47 0
01:00 PM $76.45 Up $0.00 $76.47 $76.45 200
12:59 PM $76.45 Up $0.03 $76.46 $76.45 600
12:58 PM $76.42 Up $0.00 $76.44 $76.41 500
12:57 PM $76.42 Down $ -0.10 $76.51 $76.42 2,900
12:56 PM $76.52 Down $ -0.04 $76.52 $76.52 100
12:55 PM $76.56 Up $0.01 $76.58 $76.56 700
12:54 PM $76.55 Up $0.02 $76.57 $76.49 5,400
12:53 PM $76.53 Up $0.02 $76.54 $76.53 400
12:51 PM $76.51 Down $ -0.09 $76.59 $76.51 900
12:51 PM $76.51 Up $0.00 $76.59 $76.51 0
12:50 PM $76.60 Down $ -0.01 $76.60 $76.60 100
12:49 PM $76.61 Up $0.04 $76.61 $76.57 600
12:48 PM $76.57 Up $0.03 $76.58 $76.56 400
12:47 PM $76.54 Up $0.02 $76.54 $76.50 600
12:46 PM $76.52 Up $0.05 $76.52 $76.47 1,200
12:45 PM $76.47 Down $ -0.08 $76.50 $76.47 900
12:44 PM $76.55 Down $ -0.08 $76.63 $76.54 2,000
12:43 PM $76.63 Up $0.00 $76.63 $76.63 100
12:42 PM $76.63 Down $ -0.03 $76.63 $76.63 400
12:41 PM $76.66 Up $0.03 $76.66 $76.64 300
12:40 PM $76.63 Down $ -0.01 $76.63 $76.63 400
12:39 PM $76.64 Up $0.00 $76.65 $76.61 1,500
12:38 PM $76.64 Up $0.00 $76.66 $76.64 400
12:37 PM $76.64 Down $ -0.02 $76.65 $76.64 300
12:36 PM $76.66 Up $0.01 $76.67 $76.66 400
12:35 PM $76.65 Down $ -0.02 $76.70 $76.65 1,200
12:34 PM $76.67 Down $ -0.01 $76.67 $76.67 200
12:33 PM $76.68 Up $0.02 $76.68 $76.63 800
12:32 PM $76.66 Down $ -0.07 $76.73 $76.66 900
12:31 PM $76.73 Down $ -0.02 $76.73 $76.73 400
12:30 PM $76.75 Up $0.03 $76.77 $76.73 1,700
12:29 PM $76.72 Down $ -0.01 $76.75 $76.72 1,400
12:28 PM $76.73 Down $ -0.02 $76.74 $76.73 500
12:27 PM $76.75 Up $0.02 $76.75 $76.74 200
12:26 PM $76.73 Down $ -0.04 $76.74 $76.73 400
12:25 PM $76.77 Up $0.02 $76.77 $76.73 700
12:24 PM $76.75 Up $0.02 $76.76 $76.72 1,200
12:23 PM $76.73 Down $ -0.01 $76.75 $76.72 2,600
12:22 PM $76.74 Down $ -0.01 $76.74 $76.72 1,200
12:21 PM $76.75 Up $0.02 $76.75 $76.68 3,000
12:20 PM $76.73 Up $0.02 $76.75 $76.70 600
12:19 PM $76.71 Up $0.00 $76.71 $76.68 800
12:18 PM $76.71 Down $ -0.01 $76.71 $76.69 800
12:17 PM $76.72 Down $ -0.05 $76.79 $76.72 1,600
12:16 PM $76.77 Up $0.02 $76.78 $76.75 900
12:15 PM $76.75 Up $0.03 $76.75 $76.69 1,400
12:14 PM $76.72 Down $ -0.02 $76.72 $76.67 700
12:13 PM $76.73 Up $0.03 $76.73 $76.70 500
12:12 PM $76.70 Up $0.00 $76.70 $76.64 1,700
12:11 PM $76.70 Down $ -0.02 $76.80 $76.70 3,300
12:10 PM $76.72 Down $ -0.01 $76.72 $76.72 500
12:09 PM $76.73 Down $ -0.03 $76.75 $76.72 800
12:08 PM $76.76 Up $0.00 $76.77 $76.76 500
12:07 PM $76.76 Up $0.07 $76.76 $76.69 800
12:06 PM $76.69 Up $0.03 $76.70 $76.64 1,100
12:05 PM $76.66 Up $0.03 $76.66 $76.63 400
12:04 PM $76.63 Down $ -0.03 $76.65 $76.63 600
12:03 PM $76.66 Down $ -0.03 $76.69 $76.65 2,100
12:02 PM $76.69 Up $0.02 $76.69 $76.68 600
12:01 PM $76.67 Down $ -0.02 $76.72 $76.67 1,200
12:00 PM $76.69 Up $0.11 $76.69 $76.57 1,800
11:59 AM $76.58 Up $0.03 $76.58 $76.57 1,500
11:58 AM $76.55 Down $ -0.04 $76.59 $76.55 1,000
11:57 AM $76.59 Down $ -0.03 $76.64 $76.57 1,300
11:56 AM $76.62 Up $0.00 $76.66 $76.60 2,500
11:55 AM $76.62 Up $0.04 $76.62 $76.57 2,600
11:54 AM $76.58 Down $ -0.05 $76.62 $76.58 1,600
11:53 AM $76.63 Up $0.03 $76.63 $76.60 400
11:52 AM $76.60 Up $0.00 $76.61 $76.59 2,800
11:51 AM $76.60 Up $0.08 $76.60 $76.55 1,200
11:50 AM $76.52 Up $0.00 $76.53 $76.52 300
11:49 AM $76.52 Up $0.00 $76.52 $76.52 100
11:48 AM $76.52 Down $ -0.01 $76.54 $76.52 200
11:47 AM $76.53 Down $ -0.04 $76.57 $76.53 400
11:46 AM $76.57 Up $0.06 $76.60 $76.57 900
11:45 AM $76.51 Up $0.02 $76.51 $76.48 300
11:44 AM $76.49 Down $ -0.06 $76.54 $76.49 800
11:43 AM $76.55 Up $0.01 $76.59 $76.54 1,300
11:42 AM $76.54 Up $0.00 $76.55 $76.54 300
11:41 AM $76.54 Up $0.00 $76.60 $76.54 1,000
11:39 AM $76.54 Down $ -0.04 $76.61 $76.54 1,300
11:39 AM $76.54 Up $0.00 $76.61 $76.54 0
11:38 AM $76.58 Up $0.08 $76.58 $76.53 500
11:37 AM $76.50 Up $0.06 $76.50 $76.43 800
11:36 AM $76.44 Down $0.00 $76.46 $76.41 1,500
11:35 AM $76.44 Up $0.07 $76.44 $76.37 3,600
11:34 AM $76.37 Up $0.05 $76.42 $76.35 2,600
11:33 AM $76.32 Down $ -0.02 $76.33 $76.32 200
11:32 AM $76.34 Up $0.06 $76.35 $76.29 800
11:31 AM $76.28 Up $0.03 $76.29 $76.25 500
11:30 AM $76.25 Down $ -0.03 $76.29 $76.25 500
11:29 AM $76.28 Down $ -0.04 $76.31 $76.27 800
11:28 AM $76.32 Up $0.01 $76.36 $76.32 1,000
11:27 AM $76.31 Up $0.02 $76.35 $76.31 1,100
11:26 AM $76.29 Down $ -0.05 $76.36 $76.28 1,400
11:25 AM $76.34 Down $ -0.03 $76.39 $76.34 600
11:24 AM $76.37 Up $0.16 $76.45 $76.20 8,200
11:23 AM $76.21 Down $ -0.01 $76.21 $76.21 400
11:22 AM $76.22 Down $ -0.08 $76.27 $76.22 900
11:21 AM $76.30 Up $0.02 $76.30 $76.27 1,100
11:20 AM $76.28 Up $0.01 $76.29 $76.28 300
11:19 AM $76.27 Up $0.02 $76.28 $76.26 800
11:18 AM $76.25 Up $0.03 $76.28 $76.23 600
11:17 AM $76.22 Up $0.10 $76.22 $76.14 900
11:16 AM $76.12 Up $0.01 $76.14 $76.12 600
11:15 AM $76.11 Up $0.02 $76.11 $76.08 500
11:14 AM $76.09 Down $ -0.01 $76.09 $76.09 100
11:13 AM $76.10 Down $ -0.02 $76.14 $76.10 300
11:12 AM $76.12 Down $ -0.02 $76.13 $76.12 300
11:11 AM $76.14 Down $ -0.06 $76.15 $76.14 600
11:10 AM $76.20 Down $ -0.05 $76.24 $76.20 300
11:09 AM $76.25 Down $ -0.08 $76.36 $76.25 2,000
11:08 AM $76.33 Down $ -0.06 $76.37 $76.31 900
11:07 AM $76.39 Up $0.05 $76.39 $76.35 500
11:06 AM $76.34 Up $0.01 $76.34 $76.31 200
11:04 AM $76.33 Down $ -0.02 $76.33 $76.30 400
11:04 AM $76.33 Up $0.00 $76.33 $76.30 0
11:03 AM $76.35 Down $ -0.02 $76.37 $76.35 500
11:02 AM $76.37 Up $0.07 $76.41 $76.35 600
11:01 AM $76.30 Up $0.14 $76.30 $76.19 500
11:00 AM $76.16 Up $0.11 $76.20 $76.11 1,000
10:59 AM $76.05 Up $0.00 $76.09 $76.05 300
10:58 AM $76.05 Up $0.06 $76.07 $76.03 400
10:57 AM $75.99 Down $ -0.08 $76.06 $75.99 800
10:56 AM $76.07 Down $ -0.05 $76.13 $76.07 400
10:55 AM $76.12 Down $ -0.03 $76.15 $76.12 300
10:54 AM $76.15 Down $ -0.01 $76.15 $76.15 100
10:53 AM $76.16 Down $ -0.07 $76.22 $76.16 400
10:52 AM $76.23 Down $ -0.01 $76.25 $76.23 200
10:51 AM $76.24 Down $ -0.05 $76.28 $76.24 700
10:50 AM $76.29 Down $ -0.04 $76.29 $76.29 100
10:49 AM $76.33 Up $0.02 $76.37 $76.33 200
10:48 AM $76.31 Down $ -0.03 $76.35 $76.25 700
10:47 AM $76.34 Down $ -0.06 $76.37 $76.34 900
10:46 AM $76.40 Up $0.04 $76.40 $76.40 200
10:45 AM $76.36 Up $0.02 $76.36 $76.36 100
10:44 AM $76.34 Up $0.21 $76.34 $76.15 2,700
10:43 AM $76.13 Up $0.02 $76.17 $76.12 4,600
10:42 AM $76.11 Up $0.12 $76.16 $75.95 8,500
10:41 AM $75.99 Down $ -0.03 $76.02 $75.96 2,000
10:40 AM $76.02 Down $ -0.04 $76.17 $76.02 8,400
10:39 AM $76.06 Up $0.10 $76.06 $75.97 1,300
10:38 AM $75.96 Down $ -0.02 $75.97 $75.95 600
10:37 AM $75.98 Down $ -0.05 $76.04 $75.98 500
10:36 AM $76.03 Up $0.00 $76.06 $76.03 300
10:35 AM $76.03 Up $0.10 $76.03 $75.90 5,500
10:34 AM $75.93 Up $0.00 $75.96 $75.91 700
10:33 AM $75.93 Down $ -0.10 $76.04 $75.93 2,400
10:32 AM $76.03 Down $ -0.07 $76.13 $76.03 1,900
10:31 AM $76.10 Up $0.30 $76.10 $75.83 3,000
10:30 AM $75.80 Up $0.01 $75.80 $75.76 3,800
10:29 AM $75.79 Up $0.05 $75.79 $75.74 700
10:28 AM $75.74 Up $0.07 $75.80 $75.74 600
10:27 AM $75.67 Down $ -0.11 $75.72 $75.67 300
10:26 AM $75.78 Up $0.00 $75.78 $75.76 200
10:25 AM $75.78 Up $0.07 $75.78 $75.67 2,300
10:24 AM $75.71 Up $0.05 $75.71 $75.67 1,100
10:23 AM $75.66 Down $ -0.02 $75.73 $75.66 400
10:22 AM $75.68 Up $0.03 $75.72 $75.65 1,400
10:21 AM $75.65 Up $0.03 $75.65 $75.58 200
10:20 AM $75.62 Up $0.06 $75.69 $75.58 1,100
10:19 AM $75.56 Up $0.00 $75.64 $75.56 3,000
10:18 AM $75.56 Down $ -0.01 $75.63 $75.56 3,500
10:17 AM $75.57 Up $0.03 $75.59 $75.49 1,400
10:16 AM $75.54 Down $ -0.02 $75.56 $75.54 300
10:15 AM $75.55 Up $0.02 $75.57 $75.44 2,600
10:14 AM $75.53 Down $ -0.02 $75.55 $75.53 1,200
10:13 AM $75.55 Down $ -0.03 $75.55 $75.45 1,600
10:12 AM $75.58 Up $0.02 $75.62 $75.54 600
10:11 AM $75.56 Up $0.01 $75.58 $75.56 1,000
10:10 AM $75.55 Up $0.09 $75.65 $75.51 9,200
10:09 AM $75.46 Down $ -0.06 $75.57 $75.45 5,100
10:08 AM $75.52 Down $ -0.01 $75.52 $75.52 100
10:07 AM $75.53 Up $0.02 $75.57 $75.49 2,200
10:06 AM $75.51 Up $0.06 $75.52 $75.37 3,400
10:05 AM $75.45 Down $ -0.01 $75.49 $75.41 1,400
10:04 AM $75.46 Down $ -0.07 $75.53 $75.46 900
10:03 AM $75.53 Up $0.02 $75.53 $75.46 1,000
10:02 AM $75.51 Down $ -0.09 $75.63 $75.51 2,500
10:01 AM $75.60 Up $0.06 $75.60 $75.53 1,700
10:00 AM $75.54 Down $ -0.01 $75.63 $75.52 3,800
09:59 AM $75.55 Up $0.05 $75.57 $75.49 3,400
09:58 AM $75.50 Down $ -0.02 $75.54 $75.49 3,400
09:57 AM $75.52 Down $ -0.04 $75.54 $75.47 2,300
09:56 AM $75.56 Down $ -0.07 $75.68 $75.56 3,000
09:55 AM $75.63 Up $0.08 $75.65 $75.51 1,600
09:54 AM $75.55 Up $0.08 $75.59 $75.54 900
09:53 AM $75.48 Up $0.11 $75.55 $75.34 4,900
09:52 AM $75.36 Down $ -0.02 $75.43 $75.36 1,100
09:51 AM $75.38 Down $ -0.07 $75.45 $75.35 1,400
09:50 AM $75.45 Up $0.05 $75.45 $75.33 2,900
09:49 AM $75.40 Down $ -0.17 $75.54 $75.40 11,300
09:48 AM $75.57 Up $0.01 $75.66 $75.57 400
09:47 AM $75.56 Up $0.02 $75.66 $75.56 1,900
09:46 AM $75.54 Down $ -0.18 $75.67 $75.54 3,000
09:45 AM $75.72 Up $0.05 $75.72 $75.63 700
09:44 AM $75.67 Down $ -0.13 $75.80 $75.67 1,100
09:43 AM $75.80 Down $ -0.08 $75.83 $75.68 4,600
09:42 AM $75.88 Up $0.08 $75.88 $75.80 1,900
09:41 AM $75.80 Down $ -0.08 $75.88 $75.79 1,600
09:40 AM $75.88 Up $0.06 $76.03 $75.81 2,100
09:39 AM $75.82 Up $0.16 $75.93 $75.65 2,300
09:38 AM $75.66 Down $ -0.13 $75.83 $75.66 1,700
09:37 AM $75.79 Down $ -0.11 $75.97 $75.77 2,500
09:36 AM $75.90 Up $0.00 $75.91 $75.86 1,300
09:35 AM $75.90 Down $ -0.14 $76.08 $75.89 1,900
09:34 AM $76.04 Up $0.20 $76.05 $76.00 600
09:33 AM $75.84 Down $ -0.40 $76.12 $75.82 6,800
09:32 AM $76.24 Down $ -0.09 $76.33 $76.22 1,800
09:31 AM $76.33 Down $ -0.24 $76.45 $76.26 2,000
09:30 AM $76.57 Up $0.38 $76.68 $76.56 23,800
Previous close $76.19

One month history

Date Closing Opening High Low Volume
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
16-04-2025 $73.87 $74.10 $74.10 $73.34 2,887,100
15-04-2025 $72.91 $72.98 $73.29 $72.82 2,299,500
14-04-2025 $72.29 $71.96 $73.02 $71.96 3,141,800
11-04-2025 $71.00 $69.55 $71.23 $69.55 1,999,900
10-04-2025 $67.57 $66.74 $68.10 $66.08 1,965,500
09-04-2025 $68.32 $66.75 $69.93 $66.48 2,304,900
08-04-2025 $66.82 $67.48 $67.57 $65.85 2,520,000
07-04-2025 $67.71 $67.00 $68.29 $66.34 3,225,900
04-04-2025 $67.42 $67.34 $67.80 $66.44 2,176,600
03-04-2025 $71.42 $71.40 $71.62 $70.80 1,148,900
02-04-2025 $71.53 $70.88 $71.56 $70.80 982,200
01-04-2025 $70.93 $71.26 $71.40 $70.67 1,672,000
31-03-2025 $71.42 $71.15 $71.88 $70.85 1,185,200
28-03-2025 $71.74 $72.01 $72.18 $71.42 1,788,900
27-03-2025 $72.81 $72.82 $73.06 $72.73 1,220,600
Graphs are not available, please refer to the detailed table
Back to top