Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

NUTRIEN LTD

81.93 Down -1.47 (-1.79 %)

Delayed : 2025/12/08 17:40:00

  • Previous close $83.40
  • Opening $83.13
  • Today High $83.31
  • Today Low $81.55
  • Price Bid $81.90
  • Price Ask $81.90
  • 52 Weeks High $88.03
  • 52 Weeks Low $62.89
  • Size Bid 6
  • Size Ask 3
  • Volume 2,392,570

Intraday history

Hour Last Change High Low Volume
04:00 PM $81.93 Up $0.00 $81.93 $81.93 1,859,200
03:59 PM $81.93 Down $ -0.10 $82.07 $81.91 38,100
03:58 PM $82.03 Down $ -0.01 $82.07 $82.02 14,200
03:57 PM $82.04 Up $0.07 $82.05 $82.00 9,900
03:56 PM $81.97 Down $ -0.22 $82.19 $81.97 11,200
03:55 PM $82.20 Down $ -0.01 $82.24 $82.17 6,300
03:54 PM $82.20 Up $0.00 $82.24 $82.17 5,400
03:53 PM $82.20 Up $0.05 $82.20 $82.14 1,600
03:52 PM $82.15 Down $ -0.01 $82.19 $82.13 3,300
03:51 PM $82.16 Up $0.01 $82.20 $82.14 6,600
03:50 PM $82.15 Up $0.04 $82.19 $82.13 2,600
03:49 PM $82.11 Up $0.04 $82.14 $82.06 2,200
03:48 PM $82.07 Up $0.06 $82.07 $82.02 1,800
03:47 PM $82.01 Down $ -0.01 $82.04 $82.01 900
03:46 PM $82.02 Up $0.06 $82.02 $81.92 2,300
03:45 PM $81.96 Down $ -0.06 $82.02 $81.96 1,000
03:44 PM $82.02 Up $0.02 $82.02 $81.93 2,700
03:43 PM $82.00 Up $0.04 $82.00 $81.96 2,500
03:42 PM $81.96 Down $ -0.03 $82.01 $81.96 1,100
03:41 PM $81.99 Down $ -0.02 $82.03 $81.99 600
03:40 PM $82.01 Down $ -0.02 $82.05 $81.99 1,700
03:39 PM $82.03 Up $0.02 $82.05 $81.98 4,100
03:38 PM $82.01 Down $ -0.02 $82.01 $82.00 200
03:37 PM $82.03 Down $ -0.14 $82.19 $82.02 3,700
03:36 PM $82.17 Up $0.07 $82.20 $82.06 2,300
03:35 PM $82.10 Down $ -0.04 $82.17 $82.08 3,800
03:34 PM $82.14 Down $ -0.02 $82.17 $82.14 800
03:33 PM $82.16 Down $ -0.02 $82.16 $82.12 1,300
03:32 PM $82.18 Down $ -0.03 $82.19 $82.17 500
03:31 PM $82.21 Up $0.05 $82.21 $82.11 1,900
03:30 PM $82.16 Down $ -0.15 $82.31 $82.13 1,400
03:29 PM $82.31 Up $0.12 $82.31 $82.23 1,000
03:28 PM $82.19 Down $ -0.15 $82.26 $82.16 1,900
03:27 PM $82.34 Up $0.14 $82.39 $82.25 3,100
03:26 PM $82.20 Down $ -0.13 $82.32 $82.14 2,200
03:25 PM $82.33 Up $0.23 $82.47 $82.09 11,000
03:24 PM $82.10 Up $0.12 $82.12 $81.78 8,600
03:23 PM $81.98 Up $0.34 $82.11 $81.66 6,500
03:22 PM $81.64 Down $ -0.17 $81.86 $81.55 18,200
03:21 PM $81.81 Down $ -0.43 $82.23 $81.77 37,100
03:20 PM $82.24 Down $ -0.12 $82.52 $82.23 14,900
03:19 PM $82.36 Down $ -0.26 $82.67 $82.29 15,600
03:18 PM $82.62 Down $ -0.02 $82.64 $82.36 12,400
03:17 PM $82.64 Down $ -0.06 $82.68 $82.30 20,100
03:15 PM $82.70 Down $ -0.02 $82.70 $82.69 200
03:15 PM $82.70 Up $0.00 $82.70 $82.69 0
03:12 PM $82.72 Up $0.00 $82.72 $82.71 500
03:12 PM $82.72 Up $0.00 $82.72 $82.71 0
03:12 PM $82.72 Up $0.00 $82.72 $82.71 0
03:11 PM $82.72 Up $0.00 $82.72 $82.72 100
03:10 PM $82.72 Up $0.04 $82.72 $82.70 600
03:09 PM $82.68 Up $0.00 $82.68 $82.68 300
03:08 PM $82.68 Up $0.06 $82.68 $82.61 1,400
03:07 PM $82.62 Up $0.02 $82.62 $82.60 700
03:06 PM $82.60 Up $0.01 $82.60 $82.60 100
03:05 PM $82.59 Down $ -0.02 $82.60 $82.58 3,200
03:04 PM $82.61 Up $0.00 $82.61 $82.60 600
03:03 PM $82.61 Down $ -0.02 $82.61 $82.60 1,500
03:02 PM $82.62 Up $0.01 $82.62 $82.61 200
03:01 PM $82.62 Up $0.00 $82.63 $82.62 500
03:00 PM $82.62 Up $0.02 $82.62 $82.60 1,300
02:59 PM $82.60 Down $ -0.01 $82.62 $82.60 2,700
02:58 PM $82.61 Down $ -0.03 $82.63 $82.61 600
02:57 PM $82.64 Up $0.02 $82.64 $82.64 100
02:56 PM $82.62 Down $ -0.02 $82.62 $82.62 200
02:55 PM $82.64 Up $0.03 $82.64 $82.59 1,100
02:54 PM $82.61 Down $ -0.01 $82.61 $82.61 200
02:53 PM $82.62 Down $ -0.02 $82.63 $82.62 300
02:52 PM $82.64 Down $ -0.02 $82.66 $82.64 300
02:51 PM $82.66 Down $ -0.01 $82.66 $82.66 300
02:50 PM $82.67 Down $ -0.01 $82.68 $82.67 500
02:49 PM $82.68 Up $0.02 $82.69 $82.68 400
02:48 PM $82.66 Down $ -0.03 $82.67 $82.66 200
02:47 PM $82.69 Down $ -0.01 $82.72 $82.69 1,100
02:46 PM $82.70 Down $ -0.01 $82.71 $82.70 700
02:45 PM $82.71 Down $ -0.03 $82.73 $82.71 800
02:44 PM $82.74 Up $0.02 $82.74 $82.72 400
02:43 PM $82.72 Up $0.03 $82.72 $82.71 400
02:41 PM $82.69 Down $ -0.01 $82.69 $82.69 400
02:41 PM $82.69 Up $0.00 $82.69 $82.69 0
02:39 PM $82.70 Up $0.02 $82.70 $82.70 300
02:39 PM $82.70 Up $0.00 $82.70 $82.70 0
02:38 PM $82.68 Down $ -0.02 $82.69 $82.68 300
02:37 PM $82.70 Down $ -0.01 $82.72 $82.70 700
02:36 PM $82.71 Up $0.05 $82.71 $82.68 300
02:35 PM $82.66 Down $ -0.02 $82.67 $82.65 300
02:34 PM $82.68 Down $ -0.01 $82.71 $82.65 1,000
02:33 PM $82.69 Up $0.04 $82.69 $82.68 200
02:32 PM $82.65 Down $ -0.01 $82.66 $82.65 400
02:31 PM $82.66 Up $0.01 $82.66 $82.63 600
02:30 PM $82.65 Up $0.02 $82.65 $82.63 400
02:29 PM $82.63 Down $ -0.04 $82.68 $82.63 1,000
02:28 PM $82.67 Up $0.00 $82.67 $82.67 100
02:27 PM $82.67 Down $ -0.01 $82.67 $82.67 300
02:26 PM $82.68 Down $ -0.01 $82.68 $82.68 200
02:25 PM $82.69 Down $ -0.02 $82.69 $82.69 300
02:24 PM $82.71 Up $0.07 $82.71 $82.68 700
02:23 PM $82.64 Up $0.02 $82.65 $82.62 300
02:22 PM $82.62 Up $0.00 $82.62 $82.58 800
02:21 PM $82.62 Up $0.01 $82.62 $82.60 500
02:19 PM $82.61 Down $ -0.03 $82.62 $82.61 200
02:19 PM $82.61 Up $0.00 $82.62 $82.61 0
02:18 PM $82.64 Up $0.03 $82.64 $82.61 600
02:17 PM $82.61 Down $ -0.03 $82.62 $82.61 500
02:16 PM $82.64 Down $ -0.01 $82.64 $82.64 100
02:15 PM $82.65 Up $0.02 $82.65 $82.62 800
02:14 PM $82.63 Down $ -0.01 $82.65 $82.63 400
02:12 PM $82.64 Down $ -0.04 $82.68 $82.64 800
02:12 PM $82.64 Up $0.00 $82.68 $82.64 0
02:11 PM $82.68 Up $0.03 $82.68 $82.66 500
02:10 PM $82.65 Up $0.03 $82.65 $82.62 700
02:08 PM $82.62 Down $ -0.02 $82.62 $82.62 100
02:08 PM $82.62 Up $0.00 $82.62 $82.62 0
02:07 PM $82.64 Up $0.02 $82.64 $82.62 1,600
02:06 PM $82.62 Up $0.01 $82.62 $82.62 100
02:05 PM $82.61 Up $0.01 $82.61 $82.61 200
02:04 PM $82.60 Up $0.00 $82.60 $82.60 300
02:02 PM $82.60 Down $ -0.06 $82.61 $82.59 1,900
02:02 PM $82.60 Up $0.00 $82.61 $82.59 0
02:01 PM $82.66 Up $0.01 $82.66 $82.66 300
02:00 PM $82.65 Down $ -0.08 $82.71 $82.65 1,500
01:59 PM $82.73 Up $0.00 $82.73 $82.69 400
01:58 PM $82.73 Down $ -0.05 $82.78 $82.73 500
01:57 PM $82.78 Up $0.01 $82.78 $82.78 100
01:56 PM $82.77 Up $0.00 $82.77 $82.77 200
01:55 PM $82.77 Up $0.01 $82.77 $82.74 700
01:54 PM $82.76 Down $ -0.02 $82.79 $82.76 500
01:53 PM $82.78 Down $0.00 $82.78 $82.78 400
01:51 PM $82.78 Down $ -0.02 $82.80 $82.78 300
01:51 PM $82.78 Up $0.00 $82.80 $82.78 0
01:50 PM $82.80 Up $0.01 $82.80 $82.78 2,400
01:49 PM $82.79 Up $0.05 $82.79 $82.70 800
01:48 PM $82.74 Up $0.01 $82.74 $82.73 700
01:47 PM $82.73 Down $ -0.04 $82.73 $82.73 100
01:46 PM $82.77 Down $ -0.03 $82.79 $82.77 500
01:44 PM $82.80 Down $ -0.02 $82.80 $82.80 200
01:44 PM $82.80 Up $0.00 $82.80 $82.80 0
01:43 PM $82.81 Up $0.02 $82.81 $82.81 100
01:40 PM $82.79 Down $ -0.01 $82.82 $82.79 1,100
01:40 PM $82.79 Up $0.00 $82.82 $82.79 0
01:40 PM $82.79 Up $0.00 $82.82 $82.79 0
01:38 PM $82.80 Up $0.05 $82.80 $82.76 700
01:38 PM $82.80 Up $0.00 $82.80 $82.76 0
01:37 PM $82.75 Up $0.00 $82.76 $82.75 900
01:36 PM $82.75 Up $0.03 $82.80 $82.74 3,200
01:35 PM $82.72 Up $0.02 $82.72 $82.72 100
01:34 PM $82.70 Down $ -0.02 $82.72 $82.70 1,000
01:32 PM $82.72 Down $ -0.02 $82.72 $82.72 100
01:32 PM $82.72 Up $0.00 $82.72 $82.72 0
01:31 PM $82.74 Up $0.01 $82.74 $82.74 100
01:30 PM $82.73 Up $0.02 $82.73 $82.73 600
01:29 PM $82.71 Up $0.00 $82.73 $82.71 200
01:28 PM $82.71 Down $ -0.04 $82.75 $82.71 1,000
01:27 PM $82.75 Up $0.01 $82.75 $82.74 300
01:26 PM $82.74 Up $0.02 $82.74 $82.73 500
01:25 PM $82.72 Down $ -0.06 $82.78 $82.72 1,200
01:23 PM $82.78 Up $0.00 $82.78 $82.78 100
01:23 PM $82.78 Up $0.00 $82.78 $82.78 0
01:22 PM $82.78 Up $0.00 $82.79 $82.78 400
01:21 PM $82.78 Down $ -0.02 $82.80 $82.77 300
01:19 PM $82.79 Up $0.00 $82.79 $82.79 100
01:19 PM $82.79 Up $0.00 $82.79 $82.79 0
01:18 PM $82.79 Up $0.02 $82.79 $82.74 800
01:17 PM $82.77 Down $ -0.03 $82.79 $82.76 1,700
01:16 PM $82.80 Down $ -0.02 $82.80 $82.77 2,300
01:15 PM $82.82 Down $ -0.01 $82.82 $82.80 500
01:13 PM $82.83 Up $0.02 $82.83 $82.82 200
01:13 PM $82.83 Up $0.00 $82.83 $82.82 0
01:11 PM $82.81 Up $0.02 $82.81 $82.81 500
01:11 PM $82.81 Up $0.00 $82.81 $82.81 0
01:10 PM $82.79 Down $ -0.04 $82.80 $82.79 400
01:09 PM $82.83 Up $0.01 $82.83 $82.83 100
01:08 PM $82.82 Down $ -0.02 $82.82 $82.82 100
01:07 PM $82.84 Up $0.05 $82.84 $82.80 300
01:06 PM $82.79 Down $ -0.06 $82.84 $82.79 1,200
01:04 PM $82.85 Up $0.01 $82.85 $82.85 100
01:04 PM $82.85 Up $0.00 $82.85 $82.85 0
01:03 PM $82.84 Down $ -0.01 $82.84 $82.84 200
01:02 PM $82.85 Up $0.03 $82.86 $82.83 300
01:01 PM $82.82 Down $ -0.03 $82.82 $82.82 100
01:00 PM $82.85 Up $0.00 $82.85 $82.85 100
12:58 PM $82.85 Up $0.00 $82.85 $82.83 900
12:58 PM $82.85 Up $0.00 $82.85 $82.83 0
12:55 PM $82.85 Up $0.01 $82.88 $82.85 300
12:55 PM $82.85 Up $0.00 $82.88 $82.85 0
12:55 PM $82.85 Up $0.00 $82.88 $82.85 0
12:54 PM $82.84 Up $0.00 $82.84 $82.82 600
12:52 PM $82.84 Up $0.04 $82.84 $82.82 400
12:52 PM $82.84 Up $0.00 $82.84 $82.82 0
12:51 PM $82.80 Up $0.04 $82.80 $82.76 300
12:49 PM $82.76 Up $0.08 $82.76 $82.68 700
12:49 PM $82.76 Up $0.00 $82.76 $82.68 0
12:48 PM $82.68 Down $ -0.02 $82.69 $82.68 500
12:47 PM $82.70 Down $ -0.02 $82.70 $82.70 100
12:46 PM $82.72 Up $0.00 $82.73 $82.72 200
12:45 PM $82.72 Down $ -0.02 $82.78 $82.72 900
12:44 PM $82.74 Up $0.02 $82.74 $82.74 300
12:43 PM $82.72 Up $0.00 $82.72 $82.72 100
12:42 PM $82.72 Up $0.02 $82.72 $82.70 400
12:41 PM $82.70 Up $0.01 $82.70 $82.68 800
12:40 PM $82.69 Down $ -0.07 $82.73 $82.69 300
12:39 PM $82.76 Down $ -0.03 $82.78 $82.75 900
12:38 PM $82.79 Down $ -0.02 $82.80 $82.79 200
12:37 PM $82.81 Down $ -0.04 $82.83 $82.81 300
12:36 PM $82.85 Down $ -0.01 $82.85 $82.81 300
12:35 PM $82.86 Up $0.00 $82.86 $82.82 700
12:34 PM $82.86 Up $0.04 $82.86 $82.81 600
12:33 PM $82.82 Up $0.01 $82.82 $82.81 300
12:32 PM $82.81 Down $ -0.01 $82.81 $82.81 100
12:30 PM $82.82 Up $0.04 $82.82 $82.82 100
12:30 PM $82.82 Up $0.00 $82.82 $82.82 0
12:29 PM $82.78 Up $0.10 $82.78 $82.78 100
12:26 PM $82.68 Up $0.05 $82.68 $82.60 1,000
12:26 PM $82.68 Up $0.00 $82.68 $82.60 0
12:26 PM $82.68 Up $0.00 $82.68 $82.60 0
12:25 PM $82.63 Down $ -0.12 $82.73 $82.63 3,000
12:24 PM $82.75 Down $ -0.01 $82.75 $82.75 100
12:23 PM $82.76 Down $ -0.01 $82.76 $82.76 100
12:22 PM $82.77 Down $ -0.01 $82.77 $82.77 400
12:21 PM $82.78 Down $ -0.02 $82.79 $82.78 400
12:18 PM $82.80 Down $ -0.07 $82.86 $82.80 600
12:18 PM $82.80 Up $0.00 $82.86 $82.80 0
12:18 PM $82.80 Up $0.00 $82.86 $82.80 0
12:17 PM $82.87 Up $0.04 $82.90 $82.84 1,300
12:15 PM $82.83 Down $ -0.06 $82.90 $82.83 900
12:15 PM $82.83 Up $0.00 $82.90 $82.83 0
12:14 PM $82.89 Up $0.05 $82.90 $82.86 1,600
12:13 PM $82.84 Up $0.00 $82.84 $82.84 300
12:12 PM $82.84 Down $ -0.01 $82.85 $82.84 400
12:11 PM $82.85 Up $0.07 $82.85 $82.82 400
12:10 PM $82.78 Up $0.01 $82.78 $82.72 1,000
12:09 PM $82.77 Up $0.02 $82.77 $82.75 500
12:08 PM $82.75 Up $0.03 $82.76 $82.70 1,400
12:06 PM $82.72 Up $0.00 $82.72 $82.68 500
12:06 PM $82.72 Up $0.00 $82.72 $82.68 0
12:04 PM $82.72 Down $ -0.04 $82.72 $82.72 200
12:04 PM $82.72 Up $0.00 $82.72 $82.72 0
12:03 PM $82.76 Down $ -0.04 $82.80 $82.76 600
12:02 PM $82.80 Up $0.01 $82.80 $82.75 2,100
12:01 PM $82.79 Up $0.00 $82.79 $82.78 200
12:00 PM $82.79 Up $0.01 $82.79 $82.74 1,100
11:59 AM $82.78 Up $0.02 $82.81 $82.78 1,600
11:58 AM $82.76 Up $0.04 $82.76 $82.76 300
11:57 AM $82.72 Up $0.00 $82.75 $82.72 1,400
11:56 AM $82.72 Down $ -0.01 $82.72 $82.72 5,700
11:55 AM $82.73 Down $ -0.01 $82.73 $82.72 4,900
11:54 AM $82.74 Up $0.02 $82.74 $82.74 100
11:53 AM $82.72 Up $0.05 $82.72 $82.69 900
11:52 AM $82.67 Down $ -0.07 $82.72 $82.67 1,000
11:51 AM $82.74 Down $ -0.02 $82.75 $82.74 200
11:49 AM $82.76 Down $ -0.04 $82.80 $82.76 1,400
11:49 AM $82.76 Up $0.00 $82.80 $82.76 0
11:48 AM $82.80 Down $ -0.01 $82.81 $82.80 400
11:47 AM $82.81 Down $ -0.04 $82.82 $82.81 300
11:46 AM $82.85 Up $0.03 $82.85 $82.83 200
11:45 AM $82.82 Down $ -0.01 $82.84 $82.82 1,300
11:44 AM $82.83 Up $0.03 $82.87 $82.83 500
11:43 AM $82.80 Down $ -0.03 $82.80 $82.80 100
11:42 AM $82.83 Up $0.01 $82.83 $82.82 300
11:41 AM $82.82 Down $ -0.01 $82.85 $82.79 1,100
11:40 AM $82.83 Up $0.03 $82.83 $82.83 100
11:39 AM $82.80 Down $ -0.05 $82.84 $82.80 400
11:38 AM $82.85 Up $0.00 $82.86 $82.83 1,700
11:37 AM $82.85 Up $0.00 $82.85 $82.79 1,300
11:36 AM $82.85 Down $ -0.04 $82.87 $82.84 300
11:35 AM $82.89 Down $ -0.12 $82.97 $82.88 5,000
11:34 AM $83.01 Up $0.02 $83.01 $83.01 100
11:33 AM $82.99 Down $ -0.07 $83.05 $82.99 700
11:32 AM $83.06 Down $ -0.03 $83.09 $83.06 800
11:31 AM $83.09 Up $0.01 $83.09 $83.09 100
11:30 AM $83.08 Up $0.00 $83.08 $83.08 100
11:29 AM $83.08 Up $0.06 $83.08 $83.04 700
11:28 AM $83.02 Up $0.03 $83.02 $83.02 400
11:27 AM $82.99 Down $ -0.03 $83.02 $82.99 400
11:26 AM $83.02 Up $0.04 $83.02 $82.99 500
11:25 AM $82.98 Down $ -0.04 $83.00 $82.98 400
11:23 AM $83.02 Up $0.05 $83.06 $82.98 1,900
11:23 AM $83.02 Up $0.00 $83.06 $82.98 0
11:22 AM $82.97 Down $ -0.02 $82.97 $82.97 100
11:21 AM $82.99 Up $0.02 $82.99 $82.97 300
11:19 AM $82.97 Down $ -0.08 $83.04 $82.97 7,900
11:19 AM $82.97 Up $0.00 $83.04 $82.97 0
11:18 AM $83.05 Down $ -0.03 $83.06 $83.05 500
11:17 AM $83.08 Up $0.01 $83.08 $83.03 2,900
11:16 AM $83.07 Down $ -0.05 $83.09 $83.07 500
11:15 AM $83.12 Down $ -0.02 $83.13 $83.12 200
11:14 AM $83.14 Down $ -0.02 $83.21 $83.14 1,100
11:13 AM $83.16 Up $0.09 $83.16 $83.08 3,900
11:12 AM $83.07 Down $ -0.02 $83.11 $83.07 700
11:11 AM $83.08 Down $ -0.05 $83.08 $83.08 100
11:10 AM $83.13 Up $0.04 $83.15 $83.12 500
11:09 AM $83.09 Down $ -0.06 $83.09 $83.09 100
11:08 AM $83.15 Up $0.03 $83.22 $83.15 800
11:07 AM $83.12 Up $0.04 $83.12 $83.09 200
11:06 AM $83.08 Up $0.03 $83.08 $83.07 300
11:05 AM $83.05 Up $0.04 $83.05 $83.05 200
11:04 AM $83.01 Down $ -0.06 $83.04 $83.01 300
11:03 AM $83.07 Up $0.02 $83.07 $83.05 600
11:02 AM $83.05 Up $0.06 $83.05 $83.01 300
11:01 AM $82.99 Down $ -0.05 $83.03 $82.99 1,800
11:00 AM $83.04 Down $ -0.03 $83.05 $83.04 400
10:59 AM $83.07 Up $0.06 $83.08 $83.07 400
10:57 AM $83.01 Up $0.02 $83.04 $82.96 1,300
10:57 AM $83.01 Up $0.00 $83.04 $82.96 0
10:56 AM $82.99 Up $0.02 $82.99 $82.99 100
10:55 AM $82.97 Up $0.02 $82.97 $82.91 1,300
10:54 AM $82.95 Up $0.02 $82.95 $82.92 200
10:53 AM $82.93 Up $0.01 $82.96 $82.93 900
10:52 AM $82.92 Down $ -0.01 $82.92 $82.92 100
10:51 AM $82.93 Up $0.02 $82.93 $82.90 200
10:49 AM $82.91 Up $0.00 $82.91 $82.91 100
10:49 AM $82.91 Up $0.00 $82.91 $82.91 0
10:48 AM $82.91 Down $ -0.04 $82.92 $82.87 800
10:46 AM $82.95 Up $0.04 $82.95 $82.92 400
10:46 AM $82.95 Up $0.00 $82.95 $82.92 0
10:44 AM $82.91 Down $ -0.03 $82.91 $82.91 200
10:44 AM $82.91 Up $0.00 $82.91 $82.91 0
10:43 AM $82.94 Down $ -0.02 $82.96 $82.93 600
10:42 AM $82.96 Down $ -0.03 $82.96 $82.96 100
10:41 AM $82.99 Down $ -0.03 $83.01 $82.99 200
10:40 AM $83.02 Up $0.03 $83.09 $82.99 3,700
10:39 AM $82.99 Down $ -0.02 $83.00 $82.97 300
10:38 AM $83.01 Up $0.06 $83.03 $82.97 700
10:37 AM $82.95 Down $ -0.01 $82.95 $82.95 200
10:34 AM $82.96 Down $ -0.03 $83.07 $82.96 1,600
10:34 AM $82.96 Up $0.00 $83.07 $82.96 0
10:34 AM $82.96 Up $0.00 $83.07 $82.96 0
10:33 AM $82.99 Up $0.16 $83.00 $82.86 2,000
10:31 AM $82.83 Up $0.07 $82.83 $82.77 300
10:31 AM $82.83 Up $0.00 $82.83 $82.77 0
10:30 AM $82.76 Down $ -0.02 $82.79 $82.64 10,100
10:29 AM $82.78 Down $ -0.14 $82.89 $82.78 400
10:28 AM $82.92 Up $0.03 $82.92 $82.91 200
10:26 AM $82.89 Down $ -0.05 $82.93 $82.89 400
10:26 AM $82.89 Up $0.00 $82.93 $82.89 0
10:25 AM $82.94 Down $ -0.06 $82.98 $82.93 800
10:21 AM $83.00 Down $ -0.06 $83.10 $83.00 900
10:21 AM $83.00 Up $0.00 $83.10 $83.00 0
10:21 AM $83.00 Up $0.00 $83.10 $83.00 0
10:21 AM $83.00 Up $0.00 $83.10 $83.00 0
10:20 AM $83.06 Down $ -0.17 $83.26 $83.06 2,800
10:19 AM $83.23 Up $0.03 $83.26 $83.22 1,300
10:18 AM $83.20 Up $0.07 $83.23 $83.18 1,600
10:16 AM $83.13 Up $0.04 $83.13 $83.10 500
10:16 AM $83.13 Up $0.00 $83.13 $83.10 0
10:14 AM $83.09 Up $0.04 $83.09 $83.09 100
10:14 AM $83.09 Up $0.00 $83.09 $83.09 0
10:13 AM $83.05 Down $ -0.04 $83.05 $83.04 300
10:12 AM $83.09 Down $ -0.01 $83.10 $83.05 1,300
10:11 AM $83.10 Down $ -0.01 $83.10 $83.10 100
10:10 AM $83.11 Down $ -0.03 $83.19 $83.11 500
10:09 AM $83.14 Down $ -0.05 $83.15 $83.12 700
10:08 AM $83.19 Up $0.02 $83.19 $83.17 200
10:07 AM $83.17 Down $ -0.05 $83.20 $83.17 300
10:06 AM $83.22 Down $ -0.08 $83.29 $83.20 1,300
10:05 AM $83.30 Up $0.00 $83.30 $83.30 300
10:04 AM $83.30 Up $0.03 $83.30 $83.30 600
10:03 AM $83.27 Up $0.05 $83.27 $83.27 100
10:01 AM $83.23 Down $ -0.03 $83.23 $83.23 100
10:01 AM $83.23 Up $0.00 $83.23 $83.23 0
10:00 AM $83.25 Down $ -0.02 $83.25 $83.19 700
09:59 AM $83.27 Down $ -0.02 $83.31 $83.24 1,300
09:58 AM $83.29 Up $0.04 $83.29 $83.21 600
09:56 AM $83.25 Up $0.10 $83.25 $83.20 400
09:56 AM $83.25 Up $0.00 $83.25 $83.20 0
09:55 AM $83.15 Down $ -0.06 $83.19 $83.15 600
09:54 AM $83.21 Down $ -0.01 $83.25 $83.21 900
09:53 AM $83.22 Up $0.06 $83.22 $83.15 200
09:52 AM $83.16 Up $0.00 $83.16 $83.15 400
09:51 AM $83.16 Up $0.19 $83.16 $83.00 1,500
09:49 AM $82.97 Up $0.00 $82.99 $82.93 1,400
09:49 AM $82.97 Up $0.00 $82.99 $82.93 0
09:48 AM $82.97 Down $ -0.03 $83.02 $82.97 500
09:47 AM $83.00 Up $0.02 $83.00 $82.96 400
09:46 AM $82.98 Up $0.11 $82.98 $82.86 1,100
09:45 AM $82.87 Down $ -0.03 $82.87 $82.87 100
09:44 AM $82.90 Up $0.00 $82.90 $82.88 400
09:43 AM $82.90 Up $0.00 $82.96 $82.90 600
09:42 AM $82.90 Up $0.02 $82.92 $82.88 500
09:41 AM $82.88 Down $ -0.08 $83.13 $82.88 1,200
09:40 AM $82.96 Up $0.13 $83.01 $82.85 1,700
09:39 AM $82.83 Down $ -0.04 $82.83 $82.74 500
09:38 AM $82.87 Down $ -0.03 $82.92 $82.87 400
09:37 AM $82.90 Up $0.01 $82.93 $82.79 900
09:36 AM $82.89 Down $ -0.16 $83.02 $82.86 900
09:35 AM $83.05 Up $0.13 $83.05 $82.97 300
09:34 AM $82.92 Up $0.09 $82.92 $82.81 800
09:33 AM $82.83 Down $ -0.11 $82.87 $82.67 2,800
09:32 AM $82.94 Down $ -0.08 $83.01 $82.81 2,700
09:31 AM $83.02 Up $0.04 $83.04 $83.01 400
09:30 AM $82.98 Down $ -0.42 $83.13 $82.98 7,700
Previous close $83.40

One month history

Date Closing Opening High Low Volume
08/12/2025 $81.93 $82.76 $82.90 $81.55 2,246,200
05/12/2025 $83.40 $83.62 $83.71 $83.02 495,900
04/12/2025 $83.75 $83.59 $83.84 $83.30 3,989,100
03/12/2025 $83.78 $83.31 $83.81 $83.23 509,700
02/12/2025 $82.87 $82.36 $83.13 $82.17 2,342,700
01/12/2025 $84.25 $83.17 $84.48 $83.03 1,791,000
28/11/2025 $81.30 $81.18 $81.67 $81.11 1,389,500
27/11/2025 $80.68 $80.61 $80.85 $80.59 151,800
26/11/2025 $80.56 $79.99 $80.60 $79.99 514,900
25/11/2025 $80.11 $79.92 $80.15 $79.73 760,300
24/11/2025 $79.35 $78.75 $79.41 $78.56 3,143,200
21/11/2025 $79.11 $79.02 $79.25 $78.78 553,700
20/11/2025 $77.62 $77.19 $77.65 $76.91 550,400
19/11/2025 $78.68 $78.28 $78.85 $78.23 582,400
18/11/2025 $80.14 $80.01 $80.47 $79.75 512,400
17/11/2025 $80.09 $81.37 $81.70 $80.06 729,000
14/11/2025 $83.31 $83.14 $83.72 $83.03 910,800
13/11/2025 $82.61 $83.38 $83.52 $82.12 2,745,700
12/11/2025 $84.23 $84.58 $84.69 $84.07 1,079,100
11/11/2025 $83.16 $83.23 $83.66 $83.00 1,198,800
10/11/2025 $82.63 $81.88 $83.00 $81.80 1,236,500
07/11/2025 $79.83 $78.83 $80.24 $78.80 651,200
06/11/2025 $78.52 $79.00 $79.39 $78.48 1,453,900
05/11/2025 $76.25 $76.25 $76.56 $75.85 778,900
04/11/2025 $75.58 $75.40 $75.69 $74.77 2,835,500
03/11/2025 $76.68 $76.98 $77.33 $76.51 1,937,300
31/10/2025 $76.39 $76.63 $76.90 $76.32 869,300
30/10/2025 $76.01 $77.01 $77.03 $75.97 705,100
29/10/2025 $78.71 $79.03 $79.05 $78.14 586,800
28/10/2025 $79.45 $80.16 $80.30 $79.25 826,000
Graphs are not available, please refer to the detailed table