Find a quote
NUTRIEN LTD
71.52 Down -2.48 (-3.47 %)
Delayed : 2023/05/31 16:21:55
- Previous close $74.00
- Opening $73.53
- Price Bid $71.40
- Price Ask $71.40
- Size Bid 1
- Size Ask 4
- Today High $73.56
- Today Low $71.17
- 52 Weeks High $132.75
- 52 Weeks Low $71.17
- Volume 3,436,728
Fundamentals
- P/E Ratio : 4.24
- Earnings/Share : 0.79
- Dividends/Share : $0.53
- Current Div. Yield : 3.83
- Market Cap (M) : 36,710.62
- Shares Out (M) : 496.09
- Exchange : XTSE
- Ex Dividend Date : 2023/06/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.52 | Up $0.02 | $71.52 | $71.52 | 2,030,300 |
| 03:59 PM | $71.50 | Up $0.05 | $71.53 | $71.44 | 42,500 |
| 03:58 PM | $71.45 | Up $0.05 | $71.45 | $71.40 | 28,100 |
| 03:57 PM | $71.40 | Up $0.01 | $71.42 | $71.38 | 29,600 |
| 03:56 PM | $71.39 | Up $0.00 | $71.48 | $71.38 | 16,900 |
| 03:55 PM | $71.39 | Up $0.04 | $71.43 | $71.34 | 28,200 |
| 03:54 PM | $71.35 | Up $0.02 | $71.41 | $71.33 | 27,900 |
| 03:53 PM | $71.33 | Down $ -0.04 | $71.38 | $71.29 | 27,400 |
| 03:52 PM | $71.37 | Up $0.00 | $71.39 | $71.35 | 11,900 |
| 03:51 PM | $71.37 | Up $0.01 | $71.39 | $71.33 | 13,400 |
| 03:50 PM | $71.36 | Down $ -0.14 | $71.50 | $71.32 | 20,200 |
| 03:49 PM | $71.50 | Up $0.06 | $71.52 | $71.45 | 12,900 |
| 03:48 PM | $71.44 | Down $ -0.05 | $71.51 | $71.44 | 7,600 |
| 03:47 PM | $71.49 | Down $ -0.04 | $71.54 | $71.49 | 4,600 |
| 03:46 PM | $71.53 | Down $ -0.10 | $71.64 | $71.53 | 5,800 |
| 03:45 PM | $71.63 | Down $ -0.05 | $71.66 | $71.61 | 8,600 |
| 03:44 PM | $71.68 | Up $0.01 | $71.71 | $71.66 | 6,400 |
| 03:43 PM | $71.67 | Up $0.01 | $71.68 | $71.64 | 5,100 |
| 03:42 PM | $71.66 | Up $0.09 | $71.69 | $71.57 | 7,600 |
| 03:41 PM | $71.57 | Up $0.03 | $71.57 | $71.53 | 5,300 |
| 03:40 PM | $71.54 | Up $0.02 | $71.54 | $71.48 | 8,200 |
| 03:39 PM | $71.52 | Down $ -0.10 | $71.62 | $71.50 | 5,900 |
| 03:38 PM | $71.62 | Up $0.01 | $71.63 | $71.60 | 5,100 |
| 03:37 PM | $71.61 | Up $0.02 | $71.62 | $71.59 | 3,200 |
| 03:36 PM | $71.59 | Up $0.08 | $71.59 | $71.48 | 5,700 |
| 03:35 PM | $71.51 | Up $0.02 | $71.55 | $71.50 | 7,200 |
| 03:34 PM | $71.49 | Down $ -0.02 | $71.50 | $71.49 | 1,000 |
| 03:33 PM | $71.51 | Up $0.04 | $71.51 | $71.45 | 9,000 |
| 03:32 PM | $71.47 | Down $ -0.01 | $71.51 | $71.47 | 5,100 |
| 03:31 PM | $71.48 | Up $0.02 | $71.51 | $71.47 | 3,000 |
| 03:30 PM | $71.46 | Down $ -0.06 | $71.53 | $71.45 | 11,700 |
| 03:29 PM | $71.52 | Down $ -0.06 | $71.58 | $71.52 | 3,800 |
| 03:28 PM | $71.58 | Down $ -0.02 | $71.60 | $71.58 | 3,300 |
| 03:27 PM | $71.60 | Down $ -0.03 | $71.62 | $71.60 | 1,600 |
| 03:26 PM | $71.63 | Up $0.00 | $71.63 | $71.62 | 2,100 |
| 03:25 PM | $71.63 | Down $ -0.04 | $71.66 | $71.63 | 1,700 |
| 03:24 PM | $71.67 | Up $0.03 | $71.68 | $71.61 | 3,000 |
| 03:23 PM | $71.64 | Up $0.00 | $71.67 | $71.64 | 3,500 |
| 03:22 PM | $71.64 | Down $ -0.01 | $71.66 | $71.64 | 500 |
| 03:21 PM | $71.65 | Up $0.05 | $71.65 | $71.60 | 3,500 |
| 03:20 PM | $71.60 | Up $0.01 | $71.60 | $71.55 | 2,400 |
| 03:19 PM | $71.59 | Up $0.02 | $71.60 | $71.57 | 2,900 |
| 03:18 PM | $71.57 | Down $ -0.05 | $71.61 | $71.55 | 2,500 |
| 03:17 PM | $71.62 | Down $ -0.01 | $71.63 | $71.61 | 2,200 |
| 03:16 PM | $71.63 | Up $0.01 | $71.63 | $71.60 | 2,700 |
| 03:15 PM | $71.62 | Down $ -0.02 | $71.62 | $71.61 | 1,400 |
| 03:14 PM | $71.64 | Up $0.00 | $71.65 | $71.64 | 1,400 |
| 03:13 PM | $71.64 | Up $0.03 | $71.64 | $71.60 | 3,000 |
| 03:12 PM | $71.61 | Up $0.00 | $71.63 | $71.60 | 2,500 |
| 03:11 PM | $71.61 | Up $0.07 | $71.61 | $71.55 | 2,900 |
| 03:10 PM | $71.54 | Down $ -0.02 | $71.57 | $71.53 | 2,000 |
| 03:09 PM | $71.56 | Up $0.01 | $71.56 | $71.55 | 1,400 |
| 03:08 PM | $71.55 | Up $0.02 | $71.55 | $71.52 | 1,200 |
| 03:07 PM | $71.53 | Down $ -0.01 | $71.57 | $71.51 | 2,000 |
| 03:06 PM | $71.54 | Up $0.02 | $71.56 | $71.54 | 2,200 |
| 03:05 PM | $71.52 | Down $ -0.03 | $71.57 | $71.52 | 2,900 |
| 03:04 PM | $71.55 | Up $0.04 | $71.55 | $71.51 | 1,500 |
| 03:03 PM | $71.51 | Down $ -0.05 | $71.56 | $71.51 | 2,000 |
| 03:02 PM | $71.56 | Down $ -0.02 | $71.60 | $71.56 | 2,600 |
| 03:01 PM | $71.58 | Down $ -0.07 | $71.67 | $71.58 | 2,000 |
| 03:00 PM | $71.65 | Up $0.01 | $71.65 | $71.63 | 1,600 |
| 02:59 PM | $71.64 | Up $0.05 | $71.64 | $71.61 | 2,100 |
| 02:58 PM | $71.59 | Down $ -0.02 | $71.60 | $71.59 | 1,300 |
| 02:57 PM | $71.61 | Up $0.04 | $71.61 | $71.57 | 2,000 |
| 02:56 PM | $71.57 | Up $0.01 | $71.57 | $71.56 | 1,600 |
| 02:55 PM | $71.56 | Up $0.00 | $71.59 | $71.56 | 2,500 |
| 02:54 PM | $71.56 | Up $0.02 | $71.58 | $71.54 | 2,000 |
| 02:53 PM | $71.54 | Down $ -0.01 | $71.55 | $71.53 | 2,600 |
| 02:52 PM | $71.55 | Up $0.06 | $71.55 | $71.50 | 2,900 |
| 02:51 PM | $71.49 | Down $ -0.03 | $71.57 | $71.49 | 3,200 |
| 02:50 PM | $71.52 | Down $ -0.04 | $71.58 | $71.52 | 2,800 |
| 02:49 PM | $71.56 | Down $ -0.02 | $71.57 | $71.55 | 2,100 |
| 02:48 PM | $71.58 | Down $ -0.03 | $71.61 | $71.57 | 3,200 |
| 02:47 PM | $71.61 | Up $0.04 | $71.61 | $71.58 | 2,400 |
| 02:46 PM | $71.57 | Down $ -0.03 | $71.61 | $71.57 | 1,400 |
| 02:45 PM | $71.60 | Down $ -0.08 | $71.69 | $71.60 | 2,300 |
| 02:44 PM | $71.68 | Up $0.02 | $71.70 | $71.67 | 2,800 |
| 02:43 PM | $71.66 | Down $ -0.03 | $71.69 | $71.65 | 3,700 |
| 02:42 PM | $71.69 | Up $0.02 | $71.69 | $71.68 | 900 |
| 02:41 PM | $71.67 | Down $ -0.02 | $71.69 | $71.67 | 4,100 |
| 02:40 PM | $71.69 | Up $0.02 | $71.70 | $71.66 | 1,400 |
| 02:39 PM | $71.67 | Up $0.06 | $71.71 | $71.58 | 9,300 |
| 02:38 PM | $71.61 | Down $ -0.08 | $71.69 | $71.61 | 1,700 |
| 02:37 PM | $71.69 | Down $ -0.09 | $71.78 | $71.69 | 2,200 |
| 02:36 PM | $71.78 | Down $ -0.01 | $71.81 | $71.75 | 2,500 |
| 02:35 PM | $71.79 | Up $0.03 | $71.79 | $71.75 | 1,800 |
| 02:34 PM | $71.76 | Down $ -0.09 | $71.84 | $71.76 | 3,300 |
| 02:33 PM | $71.85 | Up $0.01 | $71.86 | $71.82 | 2,500 |
| 02:32 PM | $71.84 | Up $0.01 | $71.86 | $71.81 | 3,700 |
| 02:31 PM | $71.83 | Down $ -0.03 | $71.86 | $71.81 | 3,100 |
| 02:30 PM | $71.86 | Down $ -0.01 | $71.86 | $71.85 | 900 |
| 02:29 PM | $71.87 | Up $0.02 | $71.88 | $71.85 | 3,300 |
| 02:28 PM | $71.85 | Up $0.00 | $71.85 | $71.85 | 800 |
| 02:27 PM | $71.85 | Down $ -0.02 | $71.88 | $71.84 | 3,100 |
| 02:26 PM | $71.87 | Up $0.10 | $71.87 | $71.78 | 2,800 |
| 02:25 PM | $71.77 | Up $0.01 | $71.79 | $71.77 | 1,600 |
| 02:24 PM | $71.76 | Down $ -0.02 | $71.78 | $71.74 | 5,400 |
| 02:23 PM | $71.78 | Up $0.01 | $71.78 | $71.76 | 2,000 |
| 02:22 PM | $71.77 | Up $0.07 | $71.77 | $71.70 | 2,900 |
| 02:21 PM | $71.70 | Up $0.01 | $71.70 | $71.67 | 3,500 |
| 02:20 PM | $71.69 | Up $0.08 | $71.69 | $71.61 | 2,500 |
| 02:19 PM | $71.61 | Up $0.00 | $71.61 | $71.61 | 1,200 |
| 02:18 PM | $71.61 | Up $0.01 | $71.61 | $71.55 | 4,400 |
| 02:17 PM | $71.60 | Up $0.02 | $71.60 | $71.59 | 800 |
| 02:16 PM | $71.58 | Down $ -0.03 | $71.60 | $71.55 | 1,500 |
| 02:15 PM | $71.61 | Up $0.02 | $71.63 | $71.59 | 2,000 |
| 02:14 PM | $71.59 | Up $0.01 | $71.62 | $71.58 | 2,800 |
| 02:13 PM | $71.58 | Up $0.03 | $71.58 | $71.55 | 3,200 |
| 02:12 PM | $71.55 | Down $ -0.01 | $71.56 | $71.54 | 1,900 |
| 02:11 PM | $71.56 | Up $0.00 | $71.58 | $71.56 | 1,000 |
| 02:10 PM | $71.56 | Down $ -0.01 | $71.56 | $71.55 | 900 |
| 02:09 PM | $71.57 | Up $0.03 | $71.57 | $71.55 | 1,500 |
| 02:08 PM | $71.54 | Down $ -0.01 | $71.54 | $71.52 | 1,700 |
| 02:07 PM | $71.55 | Up $0.00 | $71.55 | $71.52 | 2,700 |
| 02:06 PM | $71.55 | Up $0.00 | $71.56 | $71.55 | 400 |
| 02:05 PM | $71.55 | Up $0.00 | $71.57 | $71.54 | 2,100 |
| 02:04 PM | $71.55 | Up $0.00 | $71.55 | $71.53 | 800 |
| 02:03 PM | $71.55 | Down $ -0.06 | $71.60 | $71.55 | 2,300 |
| 02:02 PM | $71.61 | Up $0.01 | $71.61 | $71.58 | 1,000 |
| 02:01 PM | $71.60 | Up $0.02 | $71.60 | $71.57 | 700 |
| 02:00 PM | $71.58 | Down $ -0.02 | $71.59 | $71.58 | 500 |
| 01:59 PM | $71.60 | Up $0.02 | $71.63 | $71.60 | 2,100 |
| 01:58 PM | $71.58 | Up $0.02 | $71.58 | $71.58 | 600 |
| 01:57 PM | $71.56 | Up $0.06 | $71.56 | $71.50 | 1,800 |
| 01:56 PM | $71.50 | Up $0.01 | $71.50 | $71.50 | 600 |
| 01:55 PM | $71.49 | Down $ -0.03 | $71.53 | $71.49 | 700 |
| 01:54 PM | $71.52 | Down $ -0.06 | $71.56 | $71.52 | 500 |
| 01:53 PM | $71.58 | Up $0.08 | $71.58 | $71.52 | 2,200 |
| 01:52 PM | $71.50 | Down $ -0.05 | $71.56 | $71.50 | 600 |
| 01:51 PM | $71.55 | Up $0.05 | $71.55 | $71.50 | 2,200 |
| 01:50 PM | $71.50 | Up $0.04 | $71.50 | $71.48 | 500 |
| 01:49 PM | $71.46 | Down $ -0.01 | $71.49 | $71.46 | 1,800 |
| 01:48 PM | $71.47 | Up $0.01 | $71.49 | $71.45 | 1,700 |
| 01:47 PM | $71.46 | Up $0.07 | $71.46 | $71.40 | 1,500 |
| 01:46 PM | $71.39 | Down $ -0.01 | $71.41 | $71.38 | 1,300 |
| 01:45 PM | $71.40 | Up $0.02 | $71.40 | $71.35 | 1,700 |
| 01:44 PM | $71.38 | Up $0.01 | $71.40 | $71.37 | 1,900 |
| 01:43 PM | $71.37 | Down $ -0.03 | $71.43 | $71.37 | 2,100 |
| 01:42 PM | $71.40 | Down $ -0.04 | $71.43 | $71.40 | 1,400 |
| 01:41 PM | $71.44 | Down $ -0.09 | $71.50 | $71.44 | 2,000 |
| 01:40 PM | $71.53 | Down $ -0.08 | $71.67 | $71.53 | 2,200 |
| 01:39 PM | $71.61 | Up $0.06 | $71.61 | $71.55 | 3,100 |
| 01:38 PM | $71.55 | Up $0.05 | $71.57 | $71.51 | 1,700 |
| 01:37 PM | $71.50 | Up $0.02 | $71.51 | $71.44 | 3,100 |
| 01:36 PM | $71.48 | Down $ -0.09 | $71.57 | $71.48 | 900 |
| 01:35 PM | $71.57 | Down $ -0.04 | $71.66 | $71.57 | 4,800 |
| 01:34 PM | $71.61 | Down $ -0.03 | $71.64 | $71.60 | 1,600 |
| 01:33 PM | $71.64 | Down $ -0.01 | $71.64 | $71.64 | 1,100 |
| 01:32 PM | $71.65 | Up $0.00 | $71.69 | $71.65 | 1,900 |
| 01:31 PM | $71.65 | Down $ -0.01 | $71.68 | $71.65 | 1,100 |
| 01:30 PM | $71.66 | Up $0.03 | $71.68 | $71.64 | 1,500 |
| 01:29 PM | $71.63 | Down $ -0.03 | $71.68 | $71.62 | 1,100 |
| 01:28 PM | $71.66 | Up $0.05 | $71.66 | $71.62 | 1,900 |
| 01:27 PM | $71.61 | Down $ -0.01 | $71.62 | $71.59 | 1,000 |
| 01:26 PM | $71.62 | Up $0.02 | $71.62 | $71.61 | 1,000 |
| 01:25 PM | $71.60 | Up $0.03 | $71.61 | $71.53 | 2,900 |
| 01:24 PM | $71.57 | Up $0.02 | $71.57 | $71.53 | 2,100 |
| 01:23 PM | $71.55 | Up $0.02 | $71.56 | $71.52 | 1,800 |
| 01:22 PM | $71.53 | Up $0.03 | $71.53 | $71.50 | 900 |
| 01:21 PM | $71.50 | Down $ -0.02 | $71.55 | $71.50 | 4,200 |
| 01:20 PM | $71.52 | Up $0.00 | $71.52 | $71.52 | 700 |
| 01:19 PM | $71.52 | Down $ -0.06 | $71.57 | $71.52 | 2,600 |
| 01:18 PM | $71.58 | Down $ -0.05 | $71.61 | $71.58 | 1,200 |
| 01:17 PM | $71.63 | Up $0.03 | $71.63 | $71.58 | 2,500 |
| 01:16 PM | $71.60 | Up $0.01 | $71.62 | $71.59 | 1,500 |
| 01:15 PM | $71.59 | Down $ -0.05 | $71.63 | $71.59 | 900 |
| 01:14 PM | $71.64 | Down $ -0.04 | $71.65 | $71.63 | 1,000 |
| 01:13 PM | $71.68 | Up $0.01 | $71.68 | $71.66 | 1,100 |
| 01:12 PM | $71.67 | Up $0.04 | $71.68 | $71.66 | 900 |
| 01:11 PM | $71.63 | Down $ -0.01 | $71.64 | $71.57 | 2,600 |
| 01:10 PM | $71.64 | Down $ -0.05 | $71.67 | $71.64 | 900 |
| 01:09 PM | $71.69 | Up $0.03 | $71.69 | $71.67 | 2,900 |
| 01:08 PM | $71.66 | Down $ -0.01 | $71.68 | $71.65 | 700 |
| 01:07 PM | $71.67 | Up $0.06 | $71.68 | $71.63 | 2,300 |
| 01:06 PM | $71.61 | Up $0.05 | $71.64 | $71.58 | 4,200 |
| 01:05 PM | $71.56 | Down $ -0.01 | $71.59 | $71.56 | 1,000 |
| 01:04 PM | $71.57 | Up $0.06 | $71.57 | $71.52 | 1,200 |
| 01:03 PM | $71.51 | Down $ -0.01 | $71.52 | $71.49 | 1,700 |
| 01:02 PM | $71.52 | Up $0.07 | $71.54 | $71.47 | 2,600 |
| 01:01 PM | $71.45 | Up $0.00 | $71.45 | $71.44 | 1,300 |
| 01:00 PM | $71.45 | Down $ -0.04 | $71.51 | $71.45 | 6,500 |
| 12:59 PM | $71.49 | Up $0.02 | $71.52 | $71.48 | 2,800 |
| 12:58 PM | $71.47 | Up $0.01 | $71.47 | $71.44 | 2,200 |
| 12:57 PM | $71.46 | Down $ -0.02 | $71.46 | $71.46 | 700 |
| 12:56 PM | $71.48 | Up $0.07 | $71.48 | $71.42 | 2,600 |
| 12:55 PM | $71.41 | Down $ -0.02 | $71.42 | $71.40 | 1,100 |
| 12:54 PM | $71.43 | Down $ -0.01 | $71.46 | $71.43 | 1,700 |
| 12:53 PM | $71.44 | Up $0.03 | $71.44 | $71.41 | 1,100 |
| 12:52 PM | $71.41 | Up $0.02 | $71.41 | $71.33 | 3,500 |
| 12:51 PM | $71.39 | Down $ -0.08 | $71.45 | $71.39 | 4,300 |
| 12:50 PM | $71.47 | Up $0.02 | $71.50 | $71.46 | 1,500 |
| 12:49 PM | $71.45 | Down $ -0.02 | $71.46 | $71.45 | 200 |
| 12:48 PM | $71.48 | Up $0.00 | $71.50 | $71.46 | 2,700 |
| 12:47 PM | $71.47 | Up $0.15 | $71.47 | $71.32 | 3,300 |
| 12:46 PM | $71.32 | Up $0.04 | $71.33 | $71.28 | 2,400 |
| 12:45 PM | $71.28 | Down $ -0.07 | $71.35 | $71.28 | 500 |
| 12:44 PM | $71.35 | Down $ -0.03 | $71.38 | $71.35 | 700 |
| 12:43 PM | $71.38 | Up $0.00 | $71.38 | $71.32 | 2,000 |
| 12:42 PM | $71.38 | Up $0.10 | $71.38 | $71.32 | 2,600 |
| 12:41 PM | $71.28 | Down $ -0.03 | $71.32 | $71.27 | 1,100 |
| 12:40 PM | $71.31 | Down $ -0.06 | $71.31 | $71.27 | 1,900 |
| 12:39 PM | $71.37 | Down $ -0.06 | $71.40 | $71.37 | 400 |
| 12:38 PM | $71.43 | Up $0.11 | $71.43 | $71.32 | 3,400 |
| 12:37 PM | $71.32 | Down $ -0.05 | $71.38 | $71.32 | 1,600 |
| 12:36 PM | $71.37 | Down $ -0.03 | $71.41 | $71.37 | 800 |
| 12:35 PM | $71.40 | Down $ -0.09 | $71.49 | $71.40 | 1,500 |
| 12:34 PM | $71.49 | Up $0.02 | $71.49 | $71.46 | 600 |
| 12:33 PM | $71.47 | Down $ -0.03 | $71.48 | $71.47 | 800 |
| 12:32 PM | $71.50 | Down $ -0.01 | $71.50 | $71.47 | 1,400 |
| 12:31 PM | $71.51 | Up $0.01 | $71.52 | $71.47 | 1,400 |
| 12:30 PM | $71.50 | Down $ -0.02 | $71.52 | $71.50 | 1,000 |
| 12:29 PM | $71.52 | Up $0.02 | $71.52 | $71.52 | 700 |
| 12:28 PM | $71.50 | Down $ -0.01 | $71.52 | $71.49 | 2,700 |
| 12:27 PM | $71.51 | Up $0.04 | $71.58 | $71.51 | 2,200 |
| 12:26 PM | $71.47 | Up $0.02 | $71.47 | $71.42 | 1,900 |
| 12:25 PM | $71.45 | Down $ -0.06 | $71.49 | $71.45 | 1,000 |
| 12:24 PM | $71.51 | Up $0.05 | $71.51 | $71.37 | 3,500 |
| 12:23 PM | $71.46 | Down $ -0.08 | $71.54 | $71.46 | 3,000 |
| 12:22 PM | $71.54 | Up $0.08 | $71.54 | $71.46 | 2,300 |
| 12:21 PM | $71.46 | Up $0.00 | $71.46 | $71.44 | 1,100 |
| 12:20 PM | $71.46 | Up $0.01 | $71.46 | $71.42 | 700 |
| 12:19 PM | $71.45 | Up $0.16 | $71.45 | $71.31 | 3,500 |
| 12:18 PM | $71.29 | Down $ -0.04 | $71.34 | $71.29 | 2,600 |
| 12:17 PM | $71.33 | Up $0.02 | $71.33 | $71.29 | 1,600 |
| 12:16 PM | $71.31 | Up $0.02 | $71.33 | $71.24 | 4,500 |
| 12:15 PM | $71.29 | Down $ -0.01 | $71.32 | $71.25 | 3,400 |
| 12:14 PM | $71.30 | Up $0.04 | $71.30 | $71.23 | 1,200 |
| 12:13 PM | $71.26 | Up $0.02 | $71.29 | $71.22 | 2,700 |
| 12:12 PM | $71.24 | Down $ -0.01 | $71.24 | $71.17 | 3,100 |
| 12:11 PM | $71.25 | Up $0.00 | $71.29 | $71.25 | 1,900 |
| 12:10 PM | $71.25 | Up $0.00 | $71.29 | $71.25 | 3,300 |
| 12:09 PM | $71.25 | Down $ -0.01 | $71.28 | $71.23 | 1,800 |
| 12:08 PM | $71.26 | Down $ -0.10 | $71.36 | $71.22 | 6,700 |
| 12:07 PM | $71.36 | Down $ -0.04 | $71.42 | $71.36 | 3,400 |
| 12:06 PM | $71.40 | Down $ -0.09 | $71.48 | $71.40 | 1,500 |
| 12:05 PM | $71.49 | Down $ -0.04 | $71.55 | $71.47 | 1,600 |
| 12:04 PM | $71.53 | Up $0.00 | $71.55 | $71.52 | 1,100 |
| 12:03 PM | $71.53 | Down $ -0.09 | $71.63 | $71.53 | 3,000 |
| 12:02 PM | $71.62 | Up $0.04 | $71.62 | $71.58 | 1,400 |
| 12:01 PM | $71.58 | Up $0.06 | $71.59 | $71.53 | 1,700 |
| 12:00 PM | $71.52 | Up $0.03 | $71.52 | $71.48 | 3,500 |
| 11:59 AM | $71.49 | Up $0.07 | $71.49 | $71.46 | 900 |
| 11:58 AM | $71.42 | Up $0.01 | $71.46 | $71.37 | 2,800 |
| 11:57 AM | $71.41 | Down $ -0.10 | $71.52 | $71.40 | 2,900 |
| 11:56 AM | $71.51 | Up $0.00 | $71.53 | $71.49 | 3,400 |
| 11:55 AM | $71.51 | Down $ -0.08 | $71.59 | $71.51 | 1,100 |
| 11:54 AM | $71.59 | Down $ -0.08 | $71.71 | $71.59 | 1,800 |
| 11:53 AM | $71.67 | Up $0.05 | $71.68 | $71.63 | 2,200 |
| 11:52 AM | $71.63 | Up $0.05 | $71.66 | $71.59 | 2,700 |
| 11:51 AM | $71.58 | Up $0.04 | $71.58 | $71.55 | 1,900 |
| 11:50 AM | $71.54 | Down $ -0.01 | $71.60 | $71.54 | 3,000 |
| 11:49 AM | $71.55 | Up $0.00 | $71.55 | $71.51 | 1,800 |
| 11:48 AM | $71.55 | Down $ -0.03 | $71.57 | $71.53 | 2,900 |
| 11:47 AM | $71.58 | Down $ -0.04 | $71.59 | $71.56 | 3,400 |
| 11:46 AM | $71.62 | Down $ -0.08 | $71.70 | $71.59 | 2,900 |
| 11:45 AM | $71.70 | Down $ -0.02 | $71.75 | $71.70 | 1,600 |
| 11:44 AM | $71.72 | Down $ -0.09 | $71.80 | $71.72 | 3,400 |
| 11:43 AM | $71.81 | Up $0.06 | $71.81 | $71.76 | 9,200 |
| 11:42 AM | $71.75 | Down $ -0.03 | $71.78 | $71.75 | 1,500 |
| 11:41 AM | $71.78 | Down $ -0.06 | $71.83 | $71.78 | 2,800 |
| 11:40 AM | $71.84 | Down $ -0.01 | $71.87 | $71.83 | 800 |
| 11:39 AM | $71.85 | Down $ -0.06 | $71.90 | $71.85 | 2,300 |
| 11:38 AM | $71.91 | Down $ -0.02 | $71.96 | $71.91 | 4,100 |
| 11:37 AM | $71.93 | Down $ -0.09 | $72.03 | $71.93 | 1,800 |
| 11:36 AM | $72.02 | Up $0.02 | $72.03 | $71.96 | 2,400 |
| 11:35 AM | $72.00 | Up $0.02 | $72.00 | $71.97 | 3,100 |
| 11:34 AM | $71.98 | Up $0.03 | $71.99 | $71.91 | 2,800 |
| 11:33 AM | $71.95 | Up $0.00 | $72.02 | $71.91 | 3,600 |
| 11:32 AM | $71.95 | Up $0.13 | $71.95 | $71.82 | 6,000 |
| 11:31 AM | $71.82 | Up $0.04 | $71.84 | $71.76 | 1,600 |
| 11:30 AM | $71.78 | Up $0.01 | $71.86 | $71.78 | 5,200 |
| 11:29 AM | $71.77 | Up $0.01 | $71.80 | $71.75 | 2,200 |
| 11:28 AM | $71.76 | Up $0.00 | $71.82 | $71.73 | 3,300 |
| 11:27 AM | $71.76 | Down $ -0.01 | $71.80 | $71.72 | 2,000 |
| 11:26 AM | $71.77 | Up $0.06 | $71.77 | $71.72 | 1,400 |
| 11:25 AM | $71.71 | Up $0.10 | $71.71 | $71.59 | 3,300 |
| 11:24 AM | $71.61 | Down $ -0.02 | $71.67 | $71.61 | 2,600 |
| 11:23 AM | $71.63 | Up $0.00 | $71.68 | $71.62 | 3,800 |
| 11:22 AM | $71.63 | Down $ -0.06 | $71.65 | $71.61 | 2,200 |
| 11:21 AM | $71.68 | Down $ -0.10 | $71.81 | $71.68 | 2,000 |
| 11:20 AM | $71.78 | Up $0.14 | $71.78 | $71.66 | 5,300 |
| 11:19 AM | $71.64 | Down $ -0.07 | $71.72 | $71.64 | 2,200 |
| 11:18 AM | $71.71 | Down $ -0.02 | $71.74 | $71.70 | 3,100 |
| 11:17 AM | $71.73 | Up $0.07 | $71.73 | $71.64 | 5,200 |
| 11:16 AM | $71.66 | Down $ -0.08 | $71.73 | $71.66 | 1,900 |
| 11:15 AM | $71.74 | Up $0.02 | $71.80 | $71.71 | 4,200 |
| 11:14 AM | $71.72 | Down $ -0.02 | $71.77 | $71.72 | 5,300 |
| 11:13 AM | $71.74 | Down $ -0.07 | $71.85 | $71.74 | 4,400 |
| 11:12 AM | $71.81 | Down $ -0.03 | $71.85 | $71.81 | 1,400 |
| 11:11 AM | $71.84 | Down $ -0.03 | $71.86 | $71.83 | 1,400 |
| 11:10 AM | $71.87 | Down $ -0.03 | $71.89 | $71.87 | 2,800 |
| 11:09 AM | $71.90 | Down $ -0.07 | $71.99 | $71.90 | 1,400 |
| 11:08 AM | $71.97 | Down $ -0.06 | $72.04 | $71.91 | 2,700 |
| 11:07 AM | $72.03 | Up $0.00 | $72.04 | $72.00 | 2,200 |
| 11:06 AM | $72.03 | Up $0.01 | $72.05 | $72.00 | 1,800 |
| 11:05 AM | $72.02 | Down $ -0.09 | $72.13 | $72.02 | 1,700 |
| 11:04 AM | $72.11 | Up $0.04 | $72.11 | $72.01 | 3,800 |
| 11:03 AM | $72.07 | Up $0.03 | $72.08 | $72.00 | 3,800 |
| 11:02 AM | $72.04 | Up $0.04 | $72.10 | $72.02 | 6,600 |
| 11:01 AM | $72.00 | Up $0.02 | $72.04 | $71.94 | 3,800 |
| 11:00 AM | $71.98 | Up $0.12 | $72.01 | $71.86 | 4,600 |
| 10:59 AM | $71.86 | Down $ -0.05 | $71.94 | $71.86 | 3,300 |
| 10:58 AM | $71.91 | Down $ -0.06 | $71.99 | $71.90 | 5,400 |
| 10:57 AM | $71.97 | Down $ -0.01 | $72.02 | $71.94 | 5,900 |
| 10:56 AM | $71.98 | Up $0.01 | $71.99 | $71.93 | 3,700 |
| 10:55 AM | $71.97 | Down $ -0.08 | $72.00 | $71.93 | 2,200 |
| 10:54 AM | $72.05 | Up $0.13 | $72.05 | $71.93 | 3,900 |
| 10:53 AM | $71.92 | Down $ -0.08 | $72.00 | $71.92 | 1,600 |
| 10:52 AM | $72.00 | Down $ -0.12 | $72.10 | $71.94 | 13,900 |
| 10:51 AM | $72.12 | Down $ -0.03 | $72.17 | $72.08 | 2,300 |
| 10:50 AM | $72.15 | Down $ -0.13 | $72.25 | $72.13 | 5,000 |
| 10:49 AM | $72.28 | Down $ -0.11 | $72.38 | $72.28 | 3,000 |
| 10:48 AM | $72.39 | Down $ -0.08 | $72.46 | $72.38 | 2,100 |
| 10:47 AM | $72.47 | Down $ -0.13 | $72.55 | $72.47 | 800 |
| 10:46 AM | $72.60 | Down $ -0.10 | $72.68 | $72.56 | 4,500 |
| 10:45 AM | $72.70 | Up $0.03 | $72.72 | $72.67 | 1,300 |
| 10:44 AM | $72.67 | Up $0.04 | $72.67 | $72.57 | 2,700 |
| 10:43 AM | $72.63 | Up $0.07 | $72.65 | $72.52 | 8,300 |
| 10:42 AM | $72.56 | Up $0.01 | $72.65 | $72.56 | 1,400 |
| 10:41 AM | $72.55 | Up $0.03 | $72.62 | $72.55 | 1,900 |
| 10:40 AM | $72.52 | Down $ -0.01 | $72.52 | $72.44 | 3,900 |
| 10:39 AM | $72.53 | Up $0.00 | $72.54 | $72.49 | 2,400 |
| 10:38 AM | $72.53 | Up $0.03 | $72.55 | $72.39 | 2,700 |
| 10:37 AM | $72.50 | Down $ -0.09 | $72.62 | $72.50 | 4,200 |
| 10:36 AM | $72.59 | Down $ -0.06 | $72.68 | $72.59 | 3,000 |
| 10:35 AM | $72.65 | Down $ -0.02 | $72.66 | $72.60 | 7,500 |
| 10:34 AM | $72.67 | Up $0.02 | $72.67 | $72.66 | 1,500 |
| 10:33 AM | $72.65 | Down $ -0.02 | $72.71 | $72.64 | 2,700 |
| 10:32 AM | $72.67 | Down $ -0.01 | $72.68 | $72.62 | 2,700 |
| 10:31 AM | $72.68 | Down $ -0.04 | $72.69 | $72.65 | 3,500 |
| 10:30 AM | $72.72 | Down $ -0.15 | $72.85 | $72.72 | 2,800 |
| 10:29 AM | $72.87 | Down $ -0.02 | $72.88 | $72.86 | 800 |
| 10:28 AM | $72.89 | Down $ -0.01 | $72.90 | $72.85 | 1,400 |
| 10:27 AM | $72.90 | Down $ -0.03 | $72.98 | $72.86 | 3,600 |
| 10:26 AM | $72.93 | Down $ -0.02 | $72.94 | $72.82 | 2,200 |
| 10:25 AM | $72.95 | Down $ -0.01 | $73.02 | $72.95 | 2,900 |
| 10:24 AM | $72.96 | Down $ -0.04 | $73.04 | $72.96 | 2,700 |
| 10:23 AM | $73.00 | Up $0.00 | $73.03 | $72.97 | 2,100 |
| 10:22 AM | $73.00 | Up $0.06 | $73.00 | $72.94 | 1,600 |
| 10:21 AM | $72.94 | Down $ -0.01 | $73.04 | $72.93 | 8,000 |
| 10:20 AM | $72.95 | Up $0.02 | $72.95 | $72.88 | 2,000 |
| 10:19 AM | $72.93 | Up $0.09 | $72.93 | $72.80 | 1,600 |
| 10:18 AM | $72.84 | Up $0.00 | $72.87 | $72.81 | 5,700 |
| 10:17 AM | $72.84 | Down $ -0.06 | $72.88 | $72.84 | 2,300 |
| 10:16 AM | $72.90 | Down $ -0.06 | $72.98 | $72.89 | 4,400 |
| 10:15 AM | $72.96 | Down $ -0.06 | $73.01 | $72.96 | 1,900 |
| 10:14 AM | $73.02 | Down $ -0.06 | $73.07 | $73.00 | 1,700 |
| 10:13 AM | $73.08 | Up $0.05 | $73.08 | $72.99 | 2,000 |
| 10:12 AM | $73.03 | Down $ -0.09 | $73.16 | $73.03 | 4,400 |
| 10:11 AM | $73.12 | Up $0.05 | $73.12 | $73.06 | 3,200 |
| 10:10 AM | $73.07 | Up $0.02 | $73.14 | $73.07 | 1,100 |
| 10:09 AM | $73.05 | Up $0.03 | $73.09 | $73.03 | 4,500 |
| 10:08 AM | $73.02 | Down $ -0.08 | $73.08 | $72.97 | 3,300 |
| 10:07 AM | $73.10 | Down $ -0.13 | $73.23 | $73.06 | 4,600 |
| 10:06 AM | $73.23 | Down $ -0.07 | $73.33 | $73.20 | 6,500 |
| 10:05 AM | $73.30 | Up $0.09 | $73.30 | $73.17 | 4,700 |
| 10:04 AM | $73.21 | Up $0.02 | $73.25 | $73.20 | 2,100 |
| 10:03 AM | $73.19 | Up $0.03 | $73.19 | $73.12 | 1,500 |
| 10:02 AM | $73.16 | Up $0.12 | $73.21 | $73.03 | 3,900 |
| 10:01 AM | $73.04 | Down $ -0.04 | $73.07 | $73.00 | 3,900 |
| 10:00 AM | $73.08 | Down $ -0.02 | $73.10 | $73.02 | 7,400 |
| 09:59 AM | $73.10 | Up $0.08 | $73.10 | $73.02 | 3,500 |
| 09:58 AM | $73.02 | Up $0.06 | $73.04 | $72.95 | 2,300 |
| 09:57 AM | $72.96 | Down $ -0.05 | $73.03 | $72.96 | 2,100 |
| 09:56 AM | $73.01 | Up $0.07 | $73.01 | $72.92 | 2,000 |
| 09:55 AM | $72.94 | Up $0.12 | $72.98 | $72.82 | 3,900 |
| 09:54 AM | $72.82 | Up $0.06 | $72.90 | $72.78 | 3,200 |
| 09:53 AM | $72.76 | Up $0.08 | $72.76 | $72.58 | 2,800 |
| 09:52 AM | $72.68 | Up $0.00 | $72.71 | $72.61 | 4,800 |
| 09:51 AM | $72.68 | Down $ -0.04 | $72.80 | $72.68 | 5,600 |
| 09:50 AM | $72.72 | Down $ -0.06 | $72.87 | $72.72 | 4,500 |
| 09:49 AM | $72.78 | Down $ -0.10 | $72.94 | $72.78 | 7,000 |
| 09:48 AM | $72.88 | Down $ -0.02 | $72.95 | $72.88 | 2,600 |
| 09:47 AM | $72.90 | Down $ -0.23 | $73.04 | $72.85 | 7,000 |
| 09:46 AM | $73.13 | Down $ -0.18 | $73.27 | $73.13 | 4,300 |
| 09:45 AM | $73.31 | Down $ -0.11 | $73.45 | $73.31 | 3,100 |
| 09:44 AM | $73.42 | Up $0.11 | $73.42 | $73.31 | 1,400 |
| 09:43 AM | $73.31 | Up $0.00 | $73.31 | $73.27 | 1,000 |
| 09:42 AM | $73.31 | Down $ -0.03 | $73.36 | $73.31 | 1,500 |
| 09:41 AM | $73.34 | Up $0.01 | $73.41 | $73.29 | 3,200 |
| 09:40 AM | $73.33 | Up $0.03 | $73.37 | $73.27 | 3,400 |
| 09:39 AM | $73.30 | Down $ -0.07 | $73.49 | $73.30 | 2,800 |
| 09:38 AM | $73.37 | Up $0.06 | $73.41 | $73.27 | 5,800 |
| 09:37 AM | $73.31 | Up $0.01 | $73.32 | $73.24 | 3,400 |
| 09:36 AM | $73.30 | Up $0.14 | $73.33 | $73.03 | 4,800 |
| 09:35 AM | $73.16 | Down $ -0.04 | $73.30 | $73.13 | 3,200 |
| 09:34 AM | $73.20 | Down $ -0.10 | $73.34 | $73.04 | 4,300 |
| 09:33 AM | $73.30 | Down $ -0.04 | $73.44 | $73.19 | 7,700 |
| 09:32 AM | $73.34 | Down $ -0.01 | $73.42 | $73.25 | 11,200 |
| 09:31 AM | $73.35 | Up $0.45 | $73.42 | $72.91 | 8,300 |
| 09:30 AM | $72.90 | Down $ -1.10 | $73.56 | $72.90 | 44,300 |
| Previous close | $74.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/05/2023 | $71.52 | $71.48 | $71.88 | $71.17 | 2,848,200 |
| 30/05/2023 | $74.00 | $73.57 | $74.09 | $73.22 | 955,100 |
| 29/05/2023 | $77.07 | $76.78 | $77.39 | $76.78 | 268,000 |
| 26/05/2023 | $76.11 | $76.77 | $76.96 | $75.97 | 616,100 |
| 25/05/2023 | $76.85 | $77.27 | $77.32 | $76.51 | 622,800 |
| 24/05/2023 | $78.47 | $79.21 | $79.41 | $78.31 | 621,700 |
| 23/05/2023 | $81.39 | $81.87 | $81.97 | $80.35 | 696,700 |
| 19/05/2023 | $83.73 | $83.33 | $83.94 | $83.14 | 888,800 |
| 18/05/2023 | $82.93 | $82.22 | $82.97 | $81.59 | 702,400 |
| 17/05/2023 | $82.15 | $81.51 | $82.38 | $81.51 | 979,400 |
| 16/05/2023 | $83.69 | $83.91 | $84.18 | $83.03 | 803,300 |
| 15/05/2023 | $83.82 | $82.47 | $83.96 | $82.39 | 781,100 |
| 12/05/2023 | $81.13 | $81.20 | $81.33 | $79.75 | 1,627,400 |
| 11/05/2023 | $83.29 | $80.84 | $83.33 | $80.11 | 826,000 |
| 10/05/2023 | $84.67 | $84.38 | $84.95 | $83.82 | 998,200 |
| 09/05/2023 | $85.37 | $85.72 | $85.81 | $85.14 | 689,000 |
| 08/05/2023 | $86.25 | $87.21 | $87.37 | $86.10 | 1,041,800 |
| 05/05/2023 | $87.03 | $86.82 | $87.30 | $86.25 | 1,012,000 |
| 04/05/2023 | $85.61 | $87.34 | $87.53 | $85.38 | 1,117,700 |
| 03/05/2023 | $91.36 | $93.59 | $93.77 | $91.18 | 736,500 |
| 02/05/2023 | $93.66 | $93.51 | $94.08 | $93.15 | 976,500 |
| 01/05/2023 | $94.63 | $93.78 | $94.87 | $93.72 | 872,000 |
| 28/04/2023 | $93.99 | $94.27 | $94.39 | $93.55 | 533,400 |
| 27/04/2023 | $93.75 | $93.98 | $94.04 | $93.67 | 561,600 |
| 26/04/2023 | $94.23 | $94.65 | $94.78 | $93.71 | 579,100 |
| 25/04/2023 | $94.77 | $95.17 | $95.51 | $94.72 | 536,200 |
| 24/04/2023 | $96.41 | $95.80 | $96.48 | $95.80 | 1,219,400 |
| 21/04/2023 | $95.60 | $95.38 | $95.79 | $95.17 | 608,200 |
| 20/04/2023 | $97.11 | $97.51 | $97.53 | $96.86 | 708,400 |
| 19/04/2023 | $98.42 | $98.04 | $98.71 | $97.87 | 447,200 |
Graphs are not available, please refer to the detailed table