Find a quote
NUTRIEN LTD
81.22 Down -0.71 (-0.87 %)
Delayed : 2025/12/09 17:40:00
- Previous close $81.93
- Opening $81.96
- Today High $81.98
- Today Low $80.72
- Price Bid $81.17
- Price Ask $81.17
- 52 Weeks High $88.03
- 52 Weeks Low $62.89
- Size Bid 2
- Size Ask 2
- Volume 1,789,592
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.22 | Up $0.00 | $81.22 | $81.22 | 1,358,300 |
| 03:59 PM | $81.22 | Up $0.03 | $81.25 | $81.17 | 18,100 |
| 03:58 PM | $81.19 | Down $ -0.01 | $81.20 | $81.18 | 3,600 |
| 03:57 PM | $81.20 | Up $0.04 | $81.24 | $81.15 | 5,900 |
| 03:56 PM | $81.16 | Up $0.03 | $81.19 | $81.13 | 5,000 |
| 03:55 PM | $81.13 | Down $ -0.02 | $81.15 | $81.10 | 6,600 |
| 03:54 PM | $81.15 | Up $0.06 | $81.15 | $81.09 | 5,300 |
| 03:53 PM | $81.09 | Down $ -0.02 | $81.10 | $81.08 | 1,600 |
| 03:52 PM | $81.11 | Down $ -0.04 | $81.14 | $81.08 | 7,000 |
| 03:51 PM | $81.15 | Up $0.02 | $81.18 | $81.15 | 3,400 |
| 03:50 PM | $81.13 | Down $ -0.07 | $81.20 | $81.12 | 2,700 |
| 03:49 PM | $81.20 | Up $0.01 | $81.23 | $81.20 | 3,000 |
| 03:48 PM | $81.19 | Down $ -0.01 | $81.21 | $81.19 | 1,300 |
| 03:47 PM | $81.20 | Down $ -0.01 | $81.21 | $81.18 | 3,600 |
| 03:46 PM | $81.21 | Up $0.04 | $81.21 | $81.18 | 400 |
| 03:45 PM | $81.17 | Up $0.00 | $81.17 | $81.11 | 1,700 |
| 03:44 PM | $81.17 | Up $0.00 | $81.21 | $81.17 | 2,200 |
| 03:43 PM | $81.17 | Down $ -0.03 | $81.20 | $81.17 | 700 |
| 03:42 PM | $81.20 | Up $0.05 | $81.20 | $81.16 | 1,300 |
| 03:41 PM | $81.15 | Up $0.08 | $81.15 | $81.08 | 2,500 |
| 03:40 PM | $81.07 | Up $0.01 | $81.07 | $81.05 | 2,800 |
| 03:39 PM | $81.06 | Down $ -0.01 | $81.06 | $81.06 | 100 |
| 03:38 PM | $81.07 | Up $0.02 | $81.08 | $81.06 | 500 |
| 03:37 PM | $81.05 | Down $ -0.03 | $81.08 | $81.05 | 400 |
| 03:36 PM | $81.08 | Up $0.02 | $81.08 | $81.07 | 200 |
| 03:35 PM | $81.06 | Up $0.03 | $81.06 | $81.02 | 1,500 |
| 03:34 PM | $81.03 | Down $ -0.02 | $81.03 | $81.00 | 1,300 |
| 03:33 PM | $81.05 | Down $ -0.01 | $81.05 | $81.01 | 1,700 |
| 03:32 PM | $81.06 | Up $0.01 | $81.06 | $81.05 | 400 |
| 03:31 PM | $81.05 | Up $0.00 | $81.05 | $81.04 | 200 |
| 03:30 PM | $81.05 | Up $0.02 | $81.05 | $81.00 | 900 |
| 03:29 PM | $81.03 | Up $0.02 | $81.03 | $81.01 | 900 |
| 03:28 PM | $81.01 | Up $0.02 | $81.01 | $81.00 | 600 |
| 03:27 PM | $80.99 | Down $ -0.02 | $80.99 | $80.99 | 200 |
| 03:26 PM | $81.01 | Up $0.02 | $81.03 | $80.99 | 1,300 |
| 03:25 PM | $80.99 | Down $ -0.07 | $81.04 | $80.96 | 2,800 |
| 03:24 PM | $81.06 | Down $ -0.03 | $81.07 | $81.05 | 1,400 |
| 03:23 PM | $81.09 | Down $ -0.04 | $81.12 | $81.09 | 900 |
| 03:22 PM | $81.13 | Down $ -0.02 | $81.13 | $81.13 | 100 |
| 03:21 PM | $81.15 | Down $ -0.03 | $81.18 | $81.15 | 2,000 |
| 03:20 PM | $81.18 | Up $0.05 | $81.18 | $81.12 | 1,400 |
| 03:19 PM | $81.13 | Down $ -0.02 | $81.14 | $81.13 | 500 |
| 03:18 PM | $81.15 | Up $0.00 | $81.15 | $81.15 | 100 |
| 03:17 PM | $81.15 | Down $ -0.01 | $81.17 | $81.15 | 500 |
| 03:16 PM | $81.16 | Up $0.04 | $81.16 | $81.14 | 600 |
| 03:15 PM | $81.12 | Down $ -0.03 | $81.13 | $81.12 | 300 |
| 03:14 PM | $81.15 | Up $0.00 | $81.15 | $81.15 | 100 |
| 03:13 PM | $81.15 | Up $0.01 | $81.15 | $81.15 | 200 |
| 03:12 PM | $81.14 | Down $ -0.05 | $81.18 | $81.13 | 500 |
| 03:11 PM | $81.19 | Up $0.02 | $81.19 | $81.19 | 200 |
| 03:10 PM | $81.17 | Up $0.02 | $81.17 | $81.13 | 1,500 |
| 03:09 PM | $81.15 | Down $ -0.03 | $81.16 | $81.14 | 1,400 |
| 03:08 PM | $81.18 | Down $ -0.03 | $81.20 | $81.18 | 500 |
| 03:07 PM | $81.21 | Up $0.02 | $81.21 | $81.18 | 900 |
| 03:06 PM | $81.19 | Up $0.01 | $81.19 | $81.19 | 100 |
| 03:05 PM | $81.18 | Down $ -0.05 | $81.18 | $81.16 | 400 |
| 03:04 PM | $81.23 | Down $ -0.03 | $81.23 | $81.23 | 100 |
| 03:02 PM | $81.26 | Down $ -0.05 | $81.27 | $81.26 | 700 |
| 03:02 PM | $81.26 | Up $0.00 | $81.27 | $81.26 | 0 |
| 03:00 PM | $81.31 | Down $ -0.07 | $81.36 | $81.31 | 500 |
| 03:00 PM | $81.31 | Up $0.00 | $81.36 | $81.31 | 0 |
| 02:59 PM | $81.38 | Down $ -0.03 | $81.42 | $81.38 | 700 |
| 02:58 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 100 |
| 02:57 PM | $81.41 | Down $ -0.03 | $81.43 | $81.41 | 500 |
| 02:56 PM | $81.44 | Up $0.02 | $81.44 | $81.43 | 200 |
| 02:54 PM | $81.42 | Down $ -0.01 | $81.42 | $81.42 | 100 |
| 02:54 PM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 02:53 PM | $81.43 | Up $0.04 | $81.43 | $81.41 | 700 |
| 02:52 PM | $81.39 | Down $ -0.03 | $81.40 | $81.39 | 200 |
| 02:51 PM | $81.42 | Up $0.08 | $81.42 | $81.36 | 700 |
| 02:50 PM | $81.34 | Up $0.05 | $81.34 | $81.30 | 400 |
| 02:49 PM | $81.29 | Up $0.03 | $81.31 | $81.28 | 1,100 |
| 02:48 PM | $81.26 | Up $0.01 | $81.26 | $81.23 | 700 |
| 02:47 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 400 |
| 02:46 PM | $81.25 | Up $0.01 | $81.25 | $81.24 | 600 |
| 02:45 PM | $81.24 | Up $0.05 | $81.24 | $81.20 | 2,300 |
| 02:44 PM | $81.19 | Up $0.01 | $81.19 | $81.15 | 1,000 |
| 02:43 PM | $81.18 | Down $ -0.04 | $81.19 | $81.18 | 200 |
| 02:42 PM | $81.22 | Down $ -0.02 | $81.23 | $81.22 | 300 |
| 02:41 PM | $81.24 | Down $ -0.01 | $81.25 | $81.24 | 500 |
| 02:40 PM | $81.25 | Down $ -0.10 | $81.34 | $81.24 | 1,600 |
| 02:38 PM | $81.35 | Up $0.04 | $81.37 | $81.35 | 1,300 |
| 02:38 PM | $81.35 | Up $0.00 | $81.37 | $81.35 | 0 |
| 02:35 PM | $81.31 | Up $0.03 | $81.31 | $81.28 | 500 |
| 02:35 PM | $81.31 | Up $0.00 | $81.31 | $81.28 | 0 |
| 02:35 PM | $81.31 | Up $0.00 | $81.31 | $81.28 | 0 |
| 02:34 PM | $81.28 | Up $0.00 | $81.28 | $81.27 | 200 |
| 02:33 PM | $81.28 | Up $0.02 | $81.28 | $81.28 | 600 |
| 02:32 PM | $81.26 | Up $0.01 | $81.26 | $81.26 | 200 |
| 02:31 PM | $81.25 | Down $ -0.01 | $81.25 | $81.22 | 600 |
| 02:30 PM | $81.26 | Down $ -0.04 | $81.30 | $81.26 | 1,200 |
| 02:29 PM | $81.30 | Down $ -0.05 | $81.34 | $81.30 | 900 |
| 02:28 PM | $81.35 | Up $0.03 | $81.36 | $81.31 | 1,900 |
| 02:27 PM | $81.32 | Down $ -0.02 | $81.33 | $81.32 | 500 |
| 02:26 PM | $81.34 | Up $0.03 | $81.34 | $81.31 | 1,600 |
| 02:24 PM | $81.31 | Down $ -0.03 | $81.31 | $81.31 | 100 |
| 02:24 PM | $81.31 | Up $0.00 | $81.31 | $81.31 | 0 |
| 02:23 PM | $81.34 | Down $ -0.03 | $81.34 | $81.33 | 400 |
| 02:22 PM | $81.37 | Up $0.01 | $81.37 | $81.37 | 100 |
| 02:21 PM | $81.36 | Down $ -0.03 | $81.38 | $81.36 | 300 |
| 02:20 PM | $81.39 | Down $ -0.03 | $81.41 | $81.39 | 600 |
| 02:19 PM | $81.42 | Down $ -0.01 | $81.46 | $81.42 | 1,300 |
| 02:18 PM | $81.43 | Up $0.12 | $81.43 | $81.33 | 2,100 |
| 02:17 PM | $81.31 | Up $0.03 | $81.31 | $81.27 | 1,400 |
| 02:16 PM | $81.28 | Up $0.03 | $81.28 | $81.26 | 1,700 |
| 02:15 PM | $81.25 | Up $0.03 | $81.25 | $81.21 | 900 |
| 02:14 PM | $81.22 | Up $0.00 | $81.24 | $81.22 | 300 |
| 02:13 PM | $81.22 | Down $ -0.01 | $81.22 | $81.19 | 200 |
| 02:12 PM | $81.23 | Up $0.05 | $81.23 | $81.20 | 400 |
| 02:11 PM | $81.18 | Down $ -0.05 | $81.18 | $81.18 | 100 |
| 02:10 PM | $81.23 | Up $0.03 | $81.23 | $81.19 | 700 |
| 02:09 PM | $81.20 | Down $ -0.02 | $81.20 | $81.17 | 1,200 |
| 02:07 PM | $81.22 | Down $ -0.01 | $81.22 | $81.21 | 300 |
| 02:07 PM | $81.22 | Up $0.00 | $81.22 | $81.21 | 0 |
| 02:06 PM | $81.23 | Up $0.08 | $81.23 | $81.15 | 800 |
| 02:05 PM | $81.15 | Up $0.00 | $81.16 | $81.15 | 600 |
| 02:04 PM | $81.15 | Up $0.04 | $81.15 | $81.13 | 500 |
| 02:03 PM | $81.11 | Down $ -0.03 | $81.11 | $81.11 | 400 |
| 02:01 PM | $81.14 | Up $0.03 | $81.14 | $81.13 | 400 |
| 02:01 PM | $81.14 | Up $0.00 | $81.14 | $81.13 | 0 |
| 02:00 PM | $81.11 | Down $ -0.05 | $81.13 | $81.11 | 600 |
| 01:59 PM | $81.16 | Down $ -0.05 | $81.21 | $81.16 | 500 |
| 01:58 PM | $81.21 | Up $0.06 | $81.21 | $81.15 | 1,600 |
| 01:57 PM | $81.15 | Down $ -0.01 | $81.18 | $81.15 | 300 |
| 01:56 PM | $81.16 | Up $0.05 | $81.16 | $81.12 | 1,100 |
| 01:55 PM | $81.11 | Up $0.06 | $81.11 | $81.07 | 900 |
| 01:54 PM | $81.05 | Down $ -0.01 | $81.05 | $81.03 | 600 |
| 01:53 PM | $81.06 | Down $ -0.01 | $81.09 | $81.06 | 400 |
| 01:52 PM | $81.07 | Up $0.01 | $81.07 | $81.07 | 100 |
| 01:51 PM | $81.06 | Down $ -0.01 | $81.10 | $81.06 | 700 |
| 01:50 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 200 |
| 01:49 PM | $81.07 | Down $ -0.01 | $81.08 | $81.07 | 200 |
| 01:45 PM | $81.08 | Down $ -0.02 | $81.10 | $81.08 | 600 |
| 01:45 PM | $81.08 | Up $0.00 | $81.10 | $81.08 | 0 |
| 01:45 PM | $81.08 | Up $0.00 | $81.10 | $81.08 | 0 |
| 01:45 PM | $81.08 | Up $0.00 | $81.10 | $81.08 | 0 |
| 01:44 PM | $81.10 | Up $0.07 | $81.10 | $81.04 | 1,200 |
| 01:42 PM | $81.03 | Up $0.01 | $81.03 | $81.03 | 100 |
| 01:42 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 01:40 PM | $81.02 | Down $ -0.08 | $81.07 | $81.02 | 400 |
| 01:40 PM | $81.02 | Up $0.00 | $81.07 | $81.02 | 0 |
| 01:38 PM | $81.10 | Up $0.02 | $81.12 | $81.07 | 1,200 |
| 01:38 PM | $81.10 | Up $0.00 | $81.12 | $81.07 | 0 |
| 01:37 PM | $81.08 | Up $0.08 | $81.08 | $80.99 | 1,400 |
| 01:35 PM | $81.00 | Down $ -0.01 | $81.00 | $81.00 | 100 |
| 01:35 PM | $81.00 | Up $0.00 | $81.00 | $81.00 | 0 |
| 01:34 PM | $81.01 | Up $0.02 | $81.01 | $81.01 | 100 |
| 01:33 PM | $80.99 | Up $0.01 | $80.99 | $80.99 | 300 |
| 01:32 PM | $80.98 | Up $0.03 | $80.98 | $80.96 | 500 |
| 01:30 PM | $80.95 | Up $0.00 | $80.96 | $80.94 | 800 |
| 01:30 PM | $80.95 | Up $0.00 | $80.96 | $80.94 | 0 |
| 01:28 PM | $80.95 | Down $ -0.01 | $80.95 | $80.95 | 400 |
| 01:28 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 01:27 PM | $80.96 | Up $0.00 | $80.96 | $80.96 | 400 |
| 01:26 PM | $80.96 | Up $0.01 | $80.97 | $80.96 | 600 |
| 01:25 PM | $80.95 | Up $0.01 | $80.95 | $80.92 | 600 |
| 01:24 PM | $80.94 | Up $0.01 | $80.95 | $80.94 | 300 |
| 01:23 PM | $80.93 | Down $ -0.02 | $80.94 | $80.93 | 300 |
| 01:22 PM | $80.95 | Up $0.06 | $80.95 | $80.91 | 400 |
| 01:20 PM | $80.89 | Down $ -0.03 | $80.89 | $80.89 | 200 |
| 01:20 PM | $80.89 | Up $0.00 | $80.89 | $80.89 | 0 |
| 01:19 PM | $80.92 | Up $0.07 | $80.92 | $80.83 | 1,600 |
| 01:18 PM | $80.85 | Down $ -0.01 | $80.85 | $80.85 | 400 |
| 01:17 PM | $80.86 | Up $0.01 | $80.86 | $80.84 | 200 |
| 01:16 PM | $80.85 | Down $ -0.09 | $80.86 | $80.85 | 200 |
| 01:15 PM | $80.94 | Down $ -0.07 | $81.02 | $80.94 | 1,200 |
| 01:14 PM | $81.01 | Up $0.03 | $81.01 | $80.98 | 2,200 |
| 01:13 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 300 |
| 01:12 PM | $80.98 | Up $0.00 | $80.98 | $80.94 | 600 |
| 01:11 PM | $80.98 | Up $0.00 | $80.98 | $80.96 | 300 |
| 01:10 PM | $80.98 | Up $0.05 | $80.98 | $80.94 | 1,100 |
| 01:09 PM | $80.93 | Up $0.01 | $80.93 | $80.93 | 200 |
| 01:08 PM | $80.93 | Up $0.06 | $80.93 | $80.87 | 1,100 |
| 01:07 PM | $80.86 | Down $ -0.03 | $80.89 | $80.86 | 300 |
| 01:04 PM | $80.89 | Up $0.03 | $80.89 | $80.88 | 400 |
| 01:04 PM | $80.89 | Up $0.00 | $80.89 | $80.88 | 0 |
| 01:04 PM | $80.89 | Up $0.00 | $80.89 | $80.88 | 0 |
| 01:03 PM | $80.86 | Down $ -0.08 | $80.88 | $80.86 | 200 |
| 01:01 PM | $80.94 | Up $0.03 | $80.94 | $80.90 | 500 |
| 01:01 PM | $80.94 | Up $0.00 | $80.94 | $80.90 | 0 |
| 01:00 PM | $80.91 | Up $0.03 | $80.92 | $80.86 | 600 |
| 12:59 PM | $80.88 | Up $0.00 | $80.88 | $80.88 | 200 |
| 12:57 PM | $80.88 | Down $ -0.02 | $80.90 | $80.88 | 200 |
| 12:57 PM | $80.88 | Up $0.00 | $80.90 | $80.88 | 0 |
| 12:56 PM | $80.90 | Up $0.01 | $80.92 | $80.90 | 600 |
| 12:55 PM | $80.89 | Up $0.05 | $80.89 | $80.87 | 400 |
| 12:54 PM | $80.84 | Up $0.00 | $80.86 | $80.81 | 500 |
| 12:53 PM | $80.84 | Down $ -0.01 | $80.86 | $80.84 | 500 |
| 12:52 PM | $80.85 | Down $ -0.02 | $80.86 | $80.85 | 700 |
| 12:50 PM | $80.87 | Up $0.03 | $80.87 | $80.86 | 200 |
| 12:50 PM | $80.87 | Up $0.00 | $80.87 | $80.86 | 0 |
| 12:49 PM | $80.84 | Down $ -0.05 | $80.88 | $80.84 | 500 |
| 12:48 PM | $80.89 | Up $0.00 | $80.90 | $80.89 | 300 |
| 12:47 PM | $80.89 | Down $ -0.06 | $80.90 | $80.89 | 300 |
| 12:46 PM | $80.95 | Up $0.01 | $80.95 | $80.94 | 300 |
| 12:45 PM | $80.94 | Down $ -0.02 | $80.95 | $80.92 | 600 |
| 12:44 PM | $80.96 | Up $0.06 | $80.96 | $80.94 | 500 |
| 12:43 PM | $80.90 | Up $0.04 | $80.90 | $80.87 | 200 |
| 12:42 PM | $80.86 | Down $ -0.09 | $80.98 | $80.86 | 700 |
| 12:41 PM | $80.95 | Up $0.00 | $80.96 | $80.95 | 500 |
| 12:40 PM | $80.95 | Up $0.00 | $80.95 | $80.94 | 300 |
| 12:39 PM | $80.95 | Down $ -0.10 | $81.02 | $80.95 | 1,600 |
| 12:38 PM | $81.05 | Up $0.02 | $81.05 | $81.05 | 100 |
| 12:37 PM | $81.03 | Up $0.02 | $81.05 | $81.02 | 600 |
| 12:36 PM | $81.01 | Up $0.01 | $81.01 | $81.01 | 600 |
| 12:35 PM | $81.00 | Down $ -0.06 | $81.03 | $81.00 | 400 |
| 12:34 PM | $81.06 | Up $0.01 | $81.08 | $81.04 | 900 |
| 12:33 PM | $81.05 | Down $ -0.02 | $81.05 | $81.04 | 600 |
| 12:32 PM | $81.07 | Up $0.01 | $81.08 | $81.05 | 900 |
| 12:31 PM | $81.06 | Down $ -0.06 | $81.11 | $81.05 | 1,400 |
| 12:30 PM | $81.12 | Up $0.03 | $81.14 | $81.10 | 700 |
| 12:29 PM | $81.09 | Up $0.01 | $81.11 | $81.09 | 1,300 |
| 12:28 PM | $81.08 | Down $ -0.01 | $81.10 | $81.07 | 900 |
| 12:27 PM | $81.09 | Up $0.03 | $81.09 | $81.07 | 200 |
| 12:26 PM | $81.06 | Up $0.01 | $81.06 | $81.05 | 300 |
| 12:25 PM | $81.05 | Up $0.07 | $81.07 | $80.96 | 1,500 |
| 12:24 PM | $80.98 | Up $0.02 | $80.98 | $80.97 | 200 |
| 12:23 PM | $80.96 | Up $0.03 | $80.96 | $80.94 | 300 |
| 12:22 PM | $80.93 | Up $0.01 | $80.94 | $80.89 | 1,000 |
| 12:21 PM | $80.93 | Up $0.02 | $80.97 | $80.90 | 1,700 |
| 12:20 PM | $80.91 | Down $ -0.01 | $80.91 | $80.91 | 300 |
| 12:19 PM | $80.92 | Up $0.06 | $80.94 | $80.88 | 1,300 |
| 12:18 PM | $80.86 | Down $ -0.02 | $80.88 | $80.85 | 1,400 |
| 12:17 PM | $80.88 | Up $0.03 | $80.88 | $80.87 | 200 |
| 12:16 PM | $80.85 | Up $0.05 | $80.86 | $80.80 | 1,000 |
| 12:15 PM | $80.80 | Up $0.02 | $80.80 | $80.75 | 800 |
| 12:14 PM | $80.78 | Up $0.01 | $80.78 | $80.77 | 300 |
| 12:13 PM | $80.77 | Down $ -0.01 | $80.78 | $80.77 | 400 |
| 12:12 PM | $80.78 | Down $ -0.03 | $80.79 | $80.78 | 200 |
| 12:11 PM | $80.81 | Up $0.01 | $80.83 | $80.81 | 500 |
| 12:10 PM | $80.80 | Up $0.03 | $80.80 | $80.78 | 500 |
| 12:09 PM | $80.77 | Down $ -0.04 | $80.80 | $80.76 | 700 |
| 12:08 PM | $80.81 | Down $ -0.03 | $80.84 | $80.81 | 300 |
| 12:07 PM | $80.84 | Down $ -0.03 | $80.86 | $80.84 | 200 |
| 12:06 PM | $80.87 | Up $0.03 | $80.87 | $80.84 | 600 |
| 12:05 PM | $80.84 | Up $0.08 | $80.86 | $80.79 | 900 |
| 12:04 PM | $80.76 | Up $0.01 | $80.76 | $80.74 | 700 |
| 12:02 PM | $80.75 | Down $ -0.10 | $80.81 | $80.75 | 700 |
| 12:02 PM | $80.75 | Up $0.00 | $80.81 | $80.75 | 0 |
| 12:01 PM | $80.85 | Down $ -0.03 | $80.86 | $80.85 | 500 |
| 12:00 PM | $80.88 | Up $0.16 | $80.88 | $80.72 | 2,000 |
| 11:58 AM | $80.72 | Down $ -0.03 | $80.74 | $80.72 | 600 |
| 11:58 AM | $80.72 | Up $0.00 | $80.74 | $80.72 | 0 |
| 11:56 AM | $80.75 | Down $ -0.02 | $80.78 | $80.75 | 900 |
| 11:56 AM | $80.75 | Up $0.00 | $80.78 | $80.75 | 0 |
| 11:55 AM | $80.77 | Down $ -0.07 | $80.83 | $80.77 | 1,000 |
| 11:54 AM | $80.84 | Up $0.02 | $80.85 | $80.81 | 1,500 |
| 11:52 AM | $80.82 | Up $0.01 | $80.82 | $80.82 | 100 |
| 11:52 AM | $80.82 | Up $0.00 | $80.82 | $80.82 | 0 |
| 11:51 AM | $80.81 | Down $ -0.04 | $80.82 | $80.81 | 200 |
| 11:50 AM | $80.85 | Up $0.02 | $80.85 | $80.82 | 1,300 |
| 11:49 AM | $80.83 | Up $0.01 | $80.83 | $80.82 | 400 |
| 11:46 AM | $80.82 | Down $ -0.02 | $80.82 | $80.81 | 1,200 |
| 11:46 AM | $80.82 | Up $0.00 | $80.82 | $80.81 | 0 |
| 11:46 AM | $80.82 | Up $0.00 | $80.82 | $80.81 | 0 |
| 11:45 AM | $80.84 | Up $0.02 | $80.84 | $80.83 | 400 |
| 11:44 AM | $80.82 | Up $0.02 | $80.82 | $80.81 | 1,100 |
| 11:43 AM | $80.80 | Down $ -0.10 | $80.89 | $80.80 | 4,600 |
| 11:42 AM | $80.90 | Down $ -0.09 | $81.00 | $80.90 | 2,400 |
| 11:41 AM | $80.99 | Up $0.04 | $80.99 | $80.95 | 500 |
| 11:40 AM | $80.95 | Down $ -0.03 | $80.96 | $80.95 | 1,600 |
| 11:39 AM | $80.98 | Up $0.00 | $81.00 | $80.98 | 600 |
| 11:38 AM | $80.98 | Down $ -0.04 | $81.04 | $80.98 | 300 |
| 11:37 AM | $81.02 | Down $ -0.06 | $81.07 | $81.02 | 400 |
| 11:36 AM | $81.08 | Down $ -0.06 | $81.11 | $81.08 | 1,000 |
| 11:35 AM | $81.14 | Up $0.04 | $81.15 | $81.09 | 700 |
| 11:34 AM | $81.10 | Up $0.08 | $81.10 | $81.06 | 700 |
| 11:32 AM | $81.02 | Up $0.04 | $81.02 | $80.94 | 1,700 |
| 11:32 AM | $81.02 | Up $0.00 | $81.02 | $80.94 | 0 |
| 11:30 AM | $80.98 | Down $ -0.08 | $81.02 | $80.93 | 7,100 |
| 11:30 AM | $80.98 | Up $0.00 | $81.02 | $80.93 | 0 |
| 11:29 AM | $81.06 | Down $ -0.09 | $81.15 | $81.06 | 900 |
| 11:27 AM | $81.15 | Up $0.03 | $81.15 | $81.11 | 300 |
| 11:27 AM | $81.15 | Up $0.00 | $81.15 | $81.11 | 0 |
| 11:25 AM | $81.12 | Up $0.04 | $81.12 | $81.09 | 400 |
| 11:25 AM | $81.12 | Up $0.00 | $81.12 | $81.09 | 0 |
| 11:24 AM | $81.08 | Up $0.04 | $81.12 | $81.04 | 2,800 |
| 11:23 AM | $81.04 | Down $ -0.02 | $81.04 | $80.99 | 1,300 |
| 11:21 AM | $81.06 | Up $0.07 | $81.06 | $80.97 | 800 |
| 11:21 AM | $81.06 | Up $0.00 | $81.06 | $80.97 | 0 |
| 11:20 AM | $80.99 | Down $ -0.02 | $81.01 | $80.99 | 400 |
| 11:19 AM | $81.01 | Down $ -0.06 | $81.05 | $81.00 | 3,400 |
| 11:17 AM | $81.07 | Down $ -0.07 | $81.10 | $81.07 | 1,000 |
| 11:17 AM | $81.07 | Up $0.00 | $81.10 | $81.07 | 0 |
| 11:16 AM | $81.14 | Up $0.05 | $81.14 | $81.08 | 2,300 |
| 11:15 AM | $81.09 | Down $ -0.01 | $81.10 | $81.07 | 1,400 |
| 11:14 AM | $81.10 | Down $ -0.07 | $81.20 | $81.10 | 1,900 |
| 11:13 AM | $81.17 | Up $0.03 | $81.19 | $81.16 | 1,600 |
| 11:12 AM | $81.15 | Down $ -0.01 | $81.15 | $81.15 | 100 |
| 11:11 AM | $81.15 | Down $ -0.06 | $81.18 | $81.14 | 2,100 |
| 11:10 AM | $81.21 | Up $0.00 | $81.23 | $81.20 | 700 |
| 11:08 AM | $81.21 | Up $0.02 | $81.21 | $81.20 | 200 |
| 11:08 AM | $81.21 | Up $0.00 | $81.21 | $81.20 | 0 |
| 11:07 AM | $81.19 | Up $0.03 | $81.19 | $81.19 | 200 |
| 11:06 AM | $81.16 | Up $0.02 | $81.16 | $81.14 | 200 |
| 11:05 AM | $81.14 | Up $0.00 | $81.17 | $81.14 | 500 |
| 11:04 AM | $81.14 | Up $0.02 | $81.15 | $81.13 | 1,000 |
| 11:03 AM | $81.12 | Up $0.02 | $81.12 | $81.11 | 500 |
| 11:02 AM | $81.10 | Down $ -0.05 | $81.14 | $81.10 | 800 |
| 11:01 AM | $81.15 | Up $0.10 | $81.17 | $81.09 | 1,300 |
| 11:00 AM | $81.05 | Up $0.03 | $81.05 | $81.03 | 500 |
| 10:59 AM | $81.02 | Up $0.02 | $81.02 | $80.96 | 1,800 |
| 10:58 AM | $81.00 | Down $ -0.04 | $81.04 | $81.00 | 7,400 |
| 10:57 AM | $81.04 | Down $ -0.06 | $81.10 | $81.02 | 1,900 |
| 10:56 AM | $81.10 | Down $ -0.03 | $81.14 | $81.09 | 3,100 |
| 10:55 AM | $81.13 | Down $ -0.04 | $81.17 | $81.13 | 500 |
| 10:54 AM | $81.17 | Up $0.01 | $81.20 | $81.17 | 600 |
| 10:53 AM | $81.16 | Down $ -0.02 | $81.16 | $81.14 | 400 |
| 10:52 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 100 |
| 10:51 AM | $81.18 | Up $0.06 | $81.18 | $81.14 | 800 |
| 10:50 AM | $81.12 | Down $ -0.09 | $81.20 | $81.12 | 600 |
| 10:49 AM | $81.21 | Up $0.01 | $81.21 | $81.21 | 100 |
| 10:48 AM | $81.20 | Up $0.00 | $81.20 | $81.16 | 400 |
| 10:47 AM | $81.20 | Down $ -0.04 | $81.20 | $81.20 | 200 |
| 10:46 AM | $81.24 | Up $0.02 | $81.24 | $81.24 | 100 |
| 10:45 AM | $81.22 | Up $0.01 | $81.22 | $81.20 | 400 |
| 10:44 AM | $81.21 | Up $0.02 | $81.21 | $81.18 | 400 |
| 10:43 AM | $81.19 | Up $0.06 | $81.19 | $81.19 | 100 |
| 10:42 AM | $81.13 | Up $0.03 | $81.13 | $81.10 | 300 |
| 10:41 AM | $81.10 | Up $0.04 | $81.10 | $81.01 | 1,200 |
| 10:40 AM | $81.06 | Down $ -0.02 | $81.08 | $81.06 | 300 |
| 10:39 AM | $81.08 | Down $ -0.06 | $81.18 | $81.08 | 2,600 |
| 10:38 AM | $81.14 | Down $ -0.08 | $81.18 | $81.10 | 1,200 |
| 10:37 AM | $81.22 | Up $0.02 | $81.22 | $81.19 | 600 |
| 10:36 AM | $81.20 | Up $0.02 | $81.20 | $81.18 | 300 |
| 10:35 AM | $81.18 | Down $ -0.08 | $81.23 | $81.18 | 1,100 |
| 10:34 AM | $81.26 | Down $ -0.04 | $81.26 | $81.23 | 1,500 |
| 10:33 AM | $81.30 | Up $0.01 | $81.30 | $81.30 | 100 |
| 10:32 AM | $81.29 | Down $ -0.06 | $81.33 | $81.26 | 600 |
| 10:31 AM | $81.35 | Up $0.00 | $81.35 | $81.35 | 100 |
| 10:30 AM | $81.35 | Up $0.07 | $81.35 | $81.26 | 1,700 |
| 10:29 AM | $81.28 | Down $ -0.01 | $81.29 | $81.27 | 1,600 |
| 10:28 AM | $81.29 | Down $ -0.05 | $81.34 | $81.29 | 500 |
| 10:26 AM | $81.34 | Down $ -0.11 | $81.43 | $81.34 | 1,500 |
| 10:26 AM | $81.34 | Up $0.00 | $81.43 | $81.34 | 0 |
| 10:25 AM | $81.45 | Down $ -0.03 | $81.46 | $81.45 | 400 |
| 10:24 AM | $81.48 | Down $ -0.09 | $81.55 | $81.48 | 700 |
| 10:23 AM | $81.57 | Up $0.00 | $81.59 | $81.54 | 4,900 |
| 10:22 AM | $81.57 | Down $ -0.06 | $81.62 | $81.57 | 600 |
| 10:21 AM | $81.63 | Down $ -0.03 | $81.63 | $81.63 | 200 |
| 10:20 AM | $81.66 | Up $0.10 | $81.69 | $81.57 | 3,200 |
| 10:19 AM | $81.56 | Down $ -0.02 | $81.58 | $81.56 | 300 |
| 10:18 AM | $81.58 | Up $0.02 | $81.58 | $81.54 | 300 |
| 10:17 AM | $81.56 | Down $ -0.01 | $81.56 | $81.56 | 100 |
| 10:16 AM | $81.57 | Up $0.00 | $81.57 | $81.51 | 1,000 |
| 10:15 AM | $81.57 | Up $0.09 | $81.57 | $81.50 | 1,300 |
| 10:14 AM | $81.48 | Up $0.06 | $81.48 | $81.39 | 2,900 |
| 10:13 AM | $81.42 | Down $ -0.04 | $81.45 | $81.41 | 600 |
| 10:12 AM | $81.46 | Up $0.18 | $81.46 | $81.35 | 1,400 |
| 10:11 AM | $81.28 | Up $0.00 | $81.29 | $81.26 | 3,500 |
| 10:10 AM | $81.28 | Down $ -0.03 | $81.31 | $81.28 | 400 |
| 10:09 AM | $81.31 | Up $0.04 | $81.32 | $81.27 | 800 |
| 10:08 AM | $81.27 | Up $0.04 | $81.27 | $81.15 | 3,500 |
| 10:07 AM | $81.23 | Down $ -0.14 | $81.36 | $81.22 | 3,300 |
| 10:06 AM | $81.37 | Down $ -0.01 | $81.40 | $81.35 | 700 |
| 10:05 AM | $81.38 | Down $ -0.06 | $81.38 | $81.35 | 1,800 |
| 10:04 AM | $81.44 | Up $0.02 | $81.47 | $81.37 | 1,300 |
| 10:03 AM | $81.42 | Down $ -0.03 | $81.43 | $81.40 | 600 |
| 10:02 AM | $81.45 | Down $ -0.09 | $81.52 | $81.45 | 700 |
| 10:01 AM | $81.54 | Up $0.00 | $81.54 | $81.50 | 2,200 |
| 10:00 AM | $81.54 | Up $0.05 | $81.54 | $81.52 | 600 |
| 09:59 AM | $81.49 | Down $ -0.01 | $81.52 | $81.45 | 1,600 |
| 09:58 AM | $81.50 | Up $0.00 | $81.52 | $81.50 | 500 |
| 09:57 AM | $81.50 | Up $0.00 | $81.55 | $81.45 | 7,400 |
| 09:56 AM | $81.50 | Down $ -0.01 | $81.50 | $81.50 | 200 |
| 09:55 AM | $81.51 | Down $ -0.13 | $81.60 | $81.51 | 2,200 |
| 09:54 AM | $81.64 | Up $0.17 | $81.64 | $81.54 | 4,000 |
| 09:53 AM | $81.47 | Up $0.03 | $81.47 | $81.39 | 1,100 |
| 09:52 AM | $81.44 | Up $0.03 | $81.45 | $81.41 | 2,000 |
| 09:51 AM | $81.41 | Up $0.02 | $81.45 | $81.40 | 500 |
| 09:50 AM | $81.39 | Down $ -0.09 | $81.42 | $81.36 | 600 |
| 09:49 AM | $81.49 | Up $0.14 | $81.50 | $81.40 | 900 |
| 09:48 AM | $81.35 | Down $ -0.10 | $81.45 | $81.35 | 3,000 |
| 09:47 AM | $81.45 | Down $ -0.03 | $81.56 | $81.45 | 6,400 |
| 09:46 AM | $81.48 | Down $ -0.02 | $81.54 | $81.48 | 700 |
| 09:45 AM | $81.50 | Down $ -0.07 | $81.57 | $81.50 | 800 |
| 09:44 AM | $81.57 | Down $ -0.03 | $81.59 | $81.55 | 1,200 |
| 09:43 AM | $81.60 | Up $0.14 | $81.60 | $81.52 | 700 |
| 09:42 AM | $81.46 | Down $ -0.06 | $81.49 | $81.46 | 300 |
| 09:41 AM | $81.52 | Up $0.01 | $81.53 | $81.42 | 1,100 |
| 09:40 AM | $81.51 | Up $0.21 | $81.51 | $81.32 | 1,900 |
| 09:39 AM | $81.30 | Down $ -0.17 | $81.47 | $81.30 | 12,400 |
| 09:38 AM | $81.47 | Down $ -0.09 | $81.52 | $81.39 | 1,500 |
| 09:37 AM | $81.56 | Up $0.00 | $81.59 | $81.48 | 2,800 |
| 09:36 AM | $81.56 | Down $ -0.10 | $81.73 | $81.56 | 2,300 |
| 09:35 AM | $81.66 | Down $ -0.11 | $81.84 | $81.66 | 1,700 |
| 09:34 AM | $81.77 | Up $0.10 | $81.78 | $81.62 | 5,300 |
| 09:33 AM | $81.67 | Up $0.16 | $81.68 | $81.67 | 900 |
| 09:32 AM | $81.51 | Down $ -0.10 | $81.74 | $81.51 | 3,100 |
| 09:31 AM | $81.61 | Down $ -0.21 | $81.98 | $81.61 | 2,400 |
| 09:30 AM | $81.82 | Down $ -0.11 | $81.96 | $81.75 | 11,600 |
| Previous close | $81.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/12/2025 | $81.22 | $80.72 | $81.46 | $80.72 | 1,566,200 |
| 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 |
Graphs are not available, please refer to the detailed table