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
- Today High $80.18
- Today Low $78.47
- Price Bid $79.05
- Price Ask $79.05
- 52 Weeks High $88.03
- 52 Weeks Low $60.74
- Size Bid 1
- Size Ask 2
- 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 | Up $0.00 | $79.34 | $79.31 | 9,500 |
| 03:56 PM | $79.31 | Up $0.01 | $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 $ -0.04 | $79.88 | $79.81 | 1,300 |
| 02:53 PM | $79.86 | Down $ -0.07 | $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 $ -0.04 | $79.35 | $79.31 | 2,100 |
| 01:07 PM | $79.35 | Down $ -0.01 | $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 $ -0.06 | $79.10 | $79.04 | 1,000 |
| 12:45 PM | $79.10 | 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 $ -0.04 | $78.78 | $78.71 | 600 |
| 09:54 AM | $78.75 | Down $ -0.05 | $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 | $82.58 | $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