Find a quote
NUTRIEN LTD
80.87 Up 1.44 (1.78 %)
Delayed : 2025/10/23 17:40:00
- Previous close $79.43
- Opening $79.64
- Today High $81.24
- Today Low $79.64
- Price Bid $80.40
- Price Ask $80.40
- 52 Weeks High $88.03
- 52 Weeks Low $62.89
- Size Bid 2
- Size Ask 3
- Volume 2,175,047
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.87 | Up $0.01 | $80.87 | $80.87 | 1,735,200 |
| 03:59 PM | $80.86 | Down $ -0.05 | $80.98 | $80.86 | 17,700 |
| 03:58 PM | $80.91 | Up $0.05 | $80.93 | $80.86 | 15,600 |
| 03:57 PM | $80.87 | Up $0.02 | $80.87 | $80.82 | 5,200 |
| 03:56 PM | $80.85 | Down $ -0.02 | $80.87 | $80.82 | 5,100 |
| 03:55 PM | $80.86 | Up $0.02 | $80.86 | $80.81 | 7,600 |
| 03:54 PM | $80.84 | Up $0.02 | $80.84 | $80.83 | 4,100 |
| 03:53 PM | $80.83 | Up $0.01 | $80.86 | $80.82 | 1,800 |
| 03:52 PM | $80.82 | Down $ -0.05 | $80.86 | $80.82 | 900 |
| 03:51 PM | $80.87 | Down $ -0.06 | $80.93 | $80.87 | 3,100 |
| 03:50 PM | $80.93 | Down $ -0.06 | $80.98 | $80.92 | 7,000 |
| 03:49 PM | $80.99 | Up $0.10 | $80.99 | $80.90 | 3,000 |
| 03:48 PM | $80.89 | Down $ -0.03 | $80.92 | $80.89 | 1,800 |
| 03:47 PM | $80.93 | Up $0.02 | $80.93 | $80.92 | 600 |
| 03:46 PM | $80.91 | Up $0.00 | $80.92 | $80.91 | 1,600 |
| 03:45 PM | $80.91 | Up $0.00 | $80.93 | $80.90 | 2,200 |
| 03:44 PM | $80.91 | Up $0.00 | $80.92 | $80.90 | 900 |
| 03:43 PM | $80.91 | Down $ -0.01 | $80.93 | $80.91 | 800 |
| 03:42 PM | $80.92 | Up $0.00 | $80.93 | $80.92 | 600 |
| 03:41 PM | $80.92 | Up $0.03 | $80.92 | $80.90 | 1,500 |
| 03:40 PM | $80.89 | Up $0.02 | $80.89 | $80.88 | 2,700 |
| 03:39 PM | $80.87 | Down $ -0.02 | $80.89 | $80.87 | 300 |
| 03:38 PM | $80.89 | Down $ -0.02 | $80.91 | $80.88 | 1,000 |
| 03:37 PM | $80.91 | Up $0.03 | $80.91 | $80.90 | 1,200 |
| 03:36 PM | $80.88 | Up $0.00 | $80.88 | $80.88 | 400 |
| 03:35 PM | $80.88 | Up $0.00 | $80.89 | $80.86 | 1,600 |
| 03:34 PM | $80.88 | Down $ -0.03 | $80.91 | $80.88 | 2,500 |
| 03:33 PM | $80.91 | Down $0.00 | $80.91 | $80.91 | 100 |
| 03:32 PM | $80.91 | Down $ -0.01 | $80.91 | $80.91 | 500 |
| 03:31 PM | $80.92 | Up $0.02 | $80.92 | $80.89 | 1,900 |
| 03:30 PM | $80.90 | Down $ -0.06 | $80.95 | $80.90 | 2,700 |
| 03:29 PM | $80.96 | Down $ -0.01 | $80.97 | $80.96 | 300 |
| 03:28 PM | $80.97 | Down $ -0.03 | $80.98 | $80.97 | 900 |
| 03:27 PM | $81.00 | Up $0.02 | $81.00 | $80.98 | 600 |
| 03:26 PM | $80.98 | Up $0.00 | $80.99 | $80.98 | 200 |
| 03:25 PM | $80.98 | Down $ -0.04 | $81.02 | $80.98 | 1,400 |
| 03:23 PM | $81.02 | Up $0.00 | $81.03 | $81.02 | 800 |
| 03:23 PM | $81.02 | Up $0.00 | $81.03 | $81.02 | 0 |
| 03:22 PM | $81.02 | Up $0.02 | $81.02 | $81.00 | 1,700 |
| 03:21 PM | $81.01 | Down $ -0.04 | $81.02 | $81.01 | 1,400 |
| 03:20 PM | $81.04 | Up $0.00 | $81.04 | $81.03 | 300 |
| 03:19 PM | $81.04 | Up $0.00 | $81.06 | $81.03 | 700 |
| 03:17 PM | $81.04 | Up $0.00 | $81.07 | $81.04 | 900 |
| 03:17 PM | $81.04 | Up $0.00 | $81.07 | $81.04 | 0 |
| 03:16 PM | $81.04 | Down $ -0.03 | $81.06 | $81.04 | 1,100 |
| 03:15 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 100 |
| 03:14 PM | $81.07 | Up $0.01 | $81.08 | $81.07 | 1,000 |
| 03:13 PM | $81.06 | Up $0.01 | $81.06 | $81.05 | 200 |
| 03:12 PM | $81.05 | Down $ -0.01 | $81.05 | $81.04 | 600 |
| 03:11 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 200 |
| 03:10 PM | $81.06 | Down $ -0.05 | $81.11 | $81.06 | 500 |
| 03:09 PM | $81.11 | Up $0.00 | $81.13 | $81.11 | 800 |
| 03:08 PM | $81.11 | Down $ -0.07 | $81.16 | $81.11 | 800 |
| 03:07 PM | $81.18 | Up $0.09 | $81.18 | $81.08 | 800 |
| 03:06 PM | $81.09 | Down $ -0.01 | $81.10 | $81.09 | 1,300 |
| 03:05 PM | $81.10 | Up $0.01 | $81.10 | $81.10 | 200 |
| 03:04 PM | $81.09 | Up $0.00 | $81.09 | $81.09 | 200 |
| 03:03 PM | $81.09 | Up $0.05 | $81.09 | $81.05 | 900 |
| 03:02 PM | $81.04 | Down $ -0.01 | $81.06 | $81.04 | 1,100 |
| 03:01 PM | $81.05 | Down $ -0.09 | $81.12 | $81.05 | 700 |
| 03:00 PM | $81.14 | Up $0.04 | $81.14 | $81.10 | 400 |
| 02:59 PM | $81.10 | Up $0.00 | $81.11 | $81.10 | 600 |
| 02:58 PM | $81.10 | Down $ -0.02 | $81.11 | $81.09 | 900 |
| 02:57 PM | $81.12 | Down $ -0.03 | $81.14 | $81.11 | 600 |
| 02:56 PM | $81.15 | Down $ -0.02 | $81.15 | $81.15 | 200 |
| 02:55 PM | $81.17 | Down $ -0.01 | $81.17 | $81.15 | 800 |
| 02:54 PM | $81.18 | Up $0.01 | $81.18 | $81.17 | 1,300 |
| 02:52 PM | $81.17 | Up $0.00 | $81.17 | $81.17 | 100 |
| 02:52 PM | $81.17 | Up $0.00 | $81.17 | $81.17 | 0 |
| 02:51 PM | $81.17 | Up $0.00 | $81.17 | $81.15 | 900 |
| 02:50 PM | $81.17 | Up $0.02 | $81.17 | $81.16 | 800 |
| 02:49 PM | $81.15 | Up $0.01 | $81.16 | $81.15 | 600 |
| 02:48 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 100 |
| 02:47 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 100 |
| 02:46 PM | $81.14 | Down $ -0.02 | $81.15 | $81.14 | 500 |
| 02:45 PM | $81.16 | Down $0.00 | $81.17 | $81.15 | 700 |
| 02:44 PM | $81.16 | Up $0.00 | $81.17 | $81.16 | 1,100 |
| 02:43 PM | $81.16 | Up $0.01 | $81.16 | $81.15 | 300 |
| 02:42 PM | $81.15 | Down $ -0.03 | $81.15 | $81.15 | 100 |
| 02:41 PM | $81.18 | Down $ -0.01 | $81.18 | $81.16 | 300 |
| 02:40 PM | $81.19 | Up $0.04 | $81.19 | $81.15 | 600 |
| 02:39 PM | $81.15 | Down $ -0.03 | $81.17 | $81.15 | 500 |
| 02:38 PM | $81.18 | Up $0.00 | $81.18 | $81.17 | 200 |
| 02:37 PM | $81.18 | Up $0.01 | $81.20 | $81.18 | 1,700 |
| 02:36 PM | $81.17 | Down $ -0.03 | $81.19 | $81.16 | 1,100 |
| 02:35 PM | $81.20 | Up $0.02 | $81.20 | $81.18 | 200 |
| 02:34 PM | $81.18 | Up $0.02 | $81.18 | $81.18 | 100 |
| 02:33 PM | $81.16 | Up $0.04 | $81.16 | $81.14 | 700 |
| 02:32 PM | $81.12 | Up $0.00 | $81.12 | $81.11 | 300 |
| 02:31 PM | $81.12 | Down $ -0.01 | $81.12 | $81.12 | 400 |
| 02:30 PM | $81.13 | Up $0.04 | $81.13 | $81.10 | 600 |
| 02:29 PM | $81.09 | Up $0.02 | $81.09 | $81.07 | 700 |
| 02:28 PM | $81.07 | Down $ -0.07 | $81.15 | $81.07 | 2,000 |
| 02:27 PM | $81.14 | Down $0.00 | $81.14 | $81.14 | 200 |
| 02:26 PM | $81.15 | Up $0.01 | $81.15 | $81.14 | 600 |
| 02:25 PM | $81.14 | Up $0.01 | $81.14 | $81.14 | 200 |
| 02:24 PM | $81.13 | Up $0.02 | $81.13 | $81.13 | 100 |
| 02:23 PM | $81.11 | Up $0.05 | $81.11 | $81.08 | 500 |
| 02:22 PM | $81.07 | Down $0.00 | $81.07 | $81.05 | 200 |
| 02:21 PM | $81.07 | Up $0.04 | $81.07 | $81.03 | 1,100 |
| 02:20 PM | $81.03 | Up $0.02 | $81.03 | $80.98 | 1,200 |
| 02:18 PM | $81.01 | Down $ -0.01 | $81.03 | $81.00 | 2,500 |
| 02:18 PM | $81.01 | Up $0.00 | $81.03 | $81.00 | 0 |
| 02:16 PM | $81.02 | Up $0.00 | $81.02 | $81.01 | 200 |
| 02:16 PM | $81.02 | Up $0.00 | $81.02 | $81.01 | 0 |
| 02:15 PM | $81.02 | Up $0.02 | $81.02 | $80.98 | 1,200 |
| 02:14 PM | $81.00 | Up $0.02 | $81.00 | $80.98 | 300 |
| 02:13 PM | $80.98 | Up $0.00 | $81.00 | $80.98 | 800 |
| 02:12 PM | $80.98 | Down $ -0.02 | $81.00 | $80.98 | 2,300 |
| 02:11 PM | $81.00 | Down $ -0.01 | $81.01 | $81.00 | 200 |
| 02:10 PM | $81.01 | Down $ -0.06 | $81.06 | $81.01 | 1,200 |
| 02:08 PM | $81.07 | Down $ -0.07 | $81.13 | $81.07 | 1,000 |
| 02:08 PM | $81.07 | Up $0.00 | $81.13 | $81.07 | 0 |
| 02:07 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 100 |
| 02:05 PM | $81.14 | Down $ -0.05 | $81.18 | $81.14 | 3,200 |
| 02:05 PM | $81.14 | Up $0.00 | $81.18 | $81.14 | 0 |
| 02:04 PM | $81.19 | Down $ -0.01 | $81.19 | $81.19 | 200 |
| 02:03 PM | $81.20 | Up $0.02 | $81.20 | $81.17 | 1,500 |
| 02:02 PM | $81.18 | Up $0.02 | $81.18 | $81.14 | 3,000 |
| 02:01 PM | $81.16 | Down $ -0.01 | $81.16 | $81.16 | 500 |
| 02:00 PM | $81.17 | Up $0.06 | $81.18 | $81.13 | 1,700 |
| 01:58 PM | $81.11 | Down $ -0.04 | $81.12 | $81.11 | 600 |
| 01:58 PM | $81.11 | Up $0.00 | $81.12 | $81.11 | 0 |
| 01:57 PM | $81.15 | Up $0.04 | $81.15 | $81.11 | 400 |
| 01:56 PM | $81.11 | Down $0.00 | $81.11 | $81.11 | 100 |
| 01:54 PM | $81.12 | Up $0.02 | $81.12 | $81.12 | 100 |
| 01:54 PM | $81.12 | Up $0.00 | $81.12 | $81.12 | 0 |
| 01:53 PM | $81.10 | Up $0.05 | $81.10 | $81.02 | 3,500 |
| 01:52 PM | $81.05 | Down $ -0.01 | $81.06 | $81.05 | 300 |
| 01:51 PM | $81.06 | Down $ -0.01 | $81.07 | $81.06 | 200 |
| 01:50 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 100 |
| 01:49 PM | $81.07 | Down $ -0.01 | $81.08 | $81.07 | 300 |
| 01:47 PM | $81.08 | Up $0.04 | $81.08 | $81.03 | 1,000 |
| 01:47 PM | $81.08 | Up $0.00 | $81.08 | $81.03 | 0 |
| 01:46 PM | $81.04 | Up $0.00 | $81.04 | $81.04 | 300 |
| 01:45 PM | $81.04 | Down $ -0.02 | $81.05 | $81.04 | 400 |
| 01:43 PM | $81.06 | Up $0.00 | $81.09 | $81.06 | 700 |
| 01:43 PM | $81.06 | Up $0.00 | $81.09 | $81.06 | 0 |
| 01:42 PM | $81.06 | Down $ -0.01 | $81.08 | $81.06 | 300 |
| 01:41 PM | $81.07 | Up $0.04 | $81.07 | $81.03 | 1,200 |
| 01:40 PM | $81.03 | Up $0.02 | $81.03 | $81.03 | 100 |
| 01:39 PM | $81.01 | Down $ -0.02 | $81.02 | $81.01 | 600 |
| 01:38 PM | $81.03 | Up $0.01 | $81.05 | $81.02 | 1,200 |
| 01:37 PM | $81.02 | Down $ -0.01 | $81.02 | $81.02 | 400 |
| 01:36 PM | $81.03 | Up $0.02 | $81.03 | $81.02 | 800 |
| 01:34 PM | $81.01 | Up $0.06 | $81.02 | $80.95 | 2,700 |
| 01:34 PM | $81.01 | Up $0.00 | $81.02 | $80.95 | 0 |
| 01:33 PM | $80.95 | Up $0.03 | $80.95 | $80.93 | 1,100 |
| 01:32 PM | $80.92 | Up $0.02 | $80.92 | $80.92 | 100 |
| 01:30 PM | $80.90 | Up $0.00 | $80.92 | $80.90 | 600 |
| 01:30 PM | $80.90 | Up $0.00 | $80.92 | $80.90 | 0 |
| 01:29 PM | $80.90 | Up $0.01 | $80.90 | $80.90 | 100 |
| 01:27 PM | $80.89 | Up $0.02 | $80.89 | $80.86 | 800 |
| 01:27 PM | $80.89 | Up $0.00 | $80.89 | $80.86 | 0 |
| 01:26 PM | $80.87 | Up $0.01 | $80.87 | $80.85 | 700 |
| 01:25 PM | $80.86 | Up $0.01 | $80.86 | $80.86 | 100 |
| 01:24 PM | $80.85 | Up $0.02 | $80.85 | $80.85 | 100 |
| 01:23 PM | $80.83 | Up $0.03 | $80.83 | $80.81 | 600 |
| 01:22 PM | $80.80 | Down $ -0.06 | $80.84 | $80.80 | 400 |
| 01:21 PM | $80.86 | Down $ -0.01 | $80.88 | $80.86 | 700 |
| 01:20 PM | $80.87 | Up $0.01 | $80.88 | $80.86 | 700 |
| 01:19 PM | $80.86 | Up $0.01 | $80.86 | $80.86 | 100 |
| 01:18 PM | $80.85 | Down $ -0.05 | $80.90 | $80.85 | 1,300 |
| 01:16 PM | $80.90 | Down $ -0.02 | $80.91 | $80.90 | 1,600 |
| 01:16 PM | $80.90 | Up $0.00 | $80.91 | $80.90 | 0 |
| 01:15 PM | $80.92 | Up $0.02 | $80.92 | $80.92 | 100 |
| 01:14 PM | $80.91 | Up $0.00 | $80.91 | $80.91 | 100 |
| 01:13 PM | $80.90 | Up $0.01 | $80.90 | $80.87 | 1,400 |
| 01:12 PM | $80.89 | Up $0.01 | $80.89 | $80.89 | 200 |
| 01:10 PM | $80.88 | Up $0.04 | $80.88 | $80.83 | 600 |
| 01:10 PM | $80.88 | Up $0.00 | $80.88 | $80.83 | 0 |
| 01:09 PM | $80.84 | Up $0.00 | $80.86 | $80.83 | 600 |
| 01:08 PM | $80.84 | Down $ -0.02 | $80.85 | $80.83 | 400 |
| 01:07 PM | $80.86 | Down $ -0.01 | $80.90 | $80.86 | 600 |
| 01:06 PM | $80.87 | Down $ -0.02 | $80.87 | $80.87 | 300 |
| 01:05 PM | $80.89 | Down $ -0.02 | $80.90 | $80.88 | 500 |
| 01:04 PM | $80.91 | Up $0.03 | $80.91 | $80.88 | 800 |
| 01:03 PM | $80.88 | Down $ -0.02 | $80.89 | $80.88 | 300 |
| 01:02 PM | $80.90 | Up $0.00 | $80.91 | $80.90 | 600 |
| 01:01 PM | $80.90 | Down $ -0.03 | $80.93 | $80.90 | 600 |
| 01:00 PM | $80.93 | Up $0.04 | $80.93 | $80.90 | 300 |
| 12:58 PM | $80.89 | Down $ -0.04 | $80.92 | $80.89 | 1,100 |
| 12:58 PM | $80.89 | Up $0.00 | $80.92 | $80.89 | 0 |
| 12:57 PM | $80.93 | Up $0.02 | $80.93 | $80.92 | 200 |
| 12:56 PM | $80.91 | Down $ -0.01 | $80.92 | $80.91 | 300 |
| 12:55 PM | $80.92 | Down $ -0.03 | $80.94 | $80.92 | 600 |
| 12:53 PM | $80.95 | Down $ -0.01 | $80.95 | $80.95 | 300 |
| 12:53 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 12:52 PM | $80.96 | Up $0.04 | $80.96 | $80.91 | 900 |
| 12:51 PM | $80.92 | Down $ -0.01 | $80.95 | $80.91 | 800 |
| 12:50 PM | $80.93 | Up $0.00 | $80.94 | $80.92 | 700 |
| 12:49 PM | $80.93 | Down $ -0.01 | $80.93 | $80.93 | 100 |
| 12:48 PM | $80.94 | Up $0.02 | $80.94 | $80.93 | 400 |
| 12:46 PM | $80.92 | Down $ -0.01 | $80.92 | $80.91 | 500 |
| 12:46 PM | $80.92 | Up $0.00 | $80.92 | $80.91 | 0 |
| 12:44 PM | $80.93 | Up $0.00 | $80.93 | $80.92 | 2,100 |
| 12:44 PM | $80.93 | Up $0.00 | $80.93 | $80.92 | 0 |
| 12:43 PM | $80.93 | Up $0.00 | $80.95 | $80.93 | 1,900 |
| 12:42 PM | $80.93 | Down $ -0.04 | $80.97 | $80.93 | 900 |
| 12:40 PM | $80.97 | Down $ -0.01 | $80.99 | $80.97 | 600 |
| 12:40 PM | $80.97 | Up $0.00 | $80.99 | $80.97 | 0 |
| 12:39 PM | $80.98 | Down $ -0.01 | $81.00 | $80.98 | 500 |
| 12:38 PM | $80.99 | Up $0.07 | $80.99 | $80.92 | 1,100 |
| 12:37 PM | $80.92 | Down $ -0.04 | $80.93 | $80.92 | 200 |
| 12:36 PM | $80.96 | Up $0.01 | $80.96 | $80.91 | 1,000 |
| 12:35 PM | $80.95 | Up $0.01 | $81.00 | $80.94 | 2,000 |
| 12:34 PM | $80.94 | Up $0.00 | $80.96 | $80.94 | 700 |
| 12:33 PM | $80.94 | Up $0.03 | $80.94 | $80.93 | 700 |
| 12:32 PM | $80.91 | Up $0.03 | $80.91 | $80.87 | 3,900 |
| 12:31 PM | $80.88 | Up $0.00 | $80.88 | $80.86 | 700 |
| 12:30 PM | $80.88 | Up $0.01 | $80.88 | $80.87 | 400 |
| 12:29 PM | $80.87 | Up $0.01 | $80.87 | $80.86 | 200 |
| 12:28 PM | $80.86 | Up $0.03 | $80.86 | $80.86 | 200 |
| 12:27 PM | $80.83 | Down $ -0.02 | $80.83 | $80.83 | 100 |
| 12:26 PM | $80.85 | Down $0.00 | $80.85 | $80.84 | 200 |
| 12:25 PM | $80.85 | Up $0.01 | $80.85 | $80.85 | 100 |
| 12:24 PM | $80.84 | Up $0.05 | $80.84 | $80.81 | 300 |
| 12:23 PM | $80.79 | Up $0.04 | $80.79 | $80.77 | 400 |
| 12:22 PM | $80.76 | Down $ -0.03 | $80.77 | $80.75 | 600 |
| 12:21 PM | $80.79 | Up $0.00 | $80.79 | $80.79 | 100 |
| 12:20 PM | $80.78 | Up $0.03 | $80.78 | $80.72 | 900 |
| 12:19 PM | $80.75 | Down $ -0.02 | $80.76 | $80.74 | 700 |
| 12:18 PM | $80.76 | Up $0.00 | $80.76 | $80.75 | 1,000 |
| 12:17 PM | $80.76 | Up $0.02 | $80.76 | $80.74 | 400 |
| 12:16 PM | $80.74 | Down $ -0.03 | $80.75 | $80.74 | 300 |
| 12:15 PM | $80.77 | Down $ -0.01 | $80.81 | $80.76 | 1,100 |
| 12:14 PM | $80.78 | Up $0.03 | $80.78 | $80.77 | 600 |
| 12:13 PM | $80.75 | Down $ -0.01 | $80.75 | $80.75 | 100 |
| 12:12 PM | $80.76 | Down $ -0.02 | $80.78 | $80.76 | 200 |
| 12:11 PM | $80.78 | Down $ -0.04 | $80.79 | $80.78 | 500 |
| 12:09 PM | $80.82 | Up $0.02 | $80.82 | $80.82 | 100 |
| 12:09 PM | $80.82 | Up $0.00 | $80.82 | $80.82 | 0 |
| 12:08 PM | $80.80 | Down $ -0.03 | $80.82 | $80.80 | 500 |
| 12:07 PM | $80.83 | Down $ -0.03 | $80.87 | $80.83 | 1,000 |
| 12:06 PM | $80.86 | Up $0.03 | $80.86 | $80.86 | 100 |
| 12:05 PM | $80.83 | Down $ -0.05 | $80.85 | $80.83 | 700 |
| 12:04 PM | $80.88 | Down $ -0.04 | $80.89 | $80.86 | 800 |
| 12:03 PM | $80.92 | Up $0.02 | $80.92 | $80.92 | 200 |
| 12:02 PM | $80.90 | Up $0.12 | $80.90 | $80.81 | 900 |
| 12:01 PM | $80.78 | Down $ -0.01 | $80.79 | $80.78 | 700 |
| 12:00 PM | $80.79 | Up $0.03 | $80.83 | $80.79 | 500 |
| 11:59 AM | $80.76 | Up $0.10 | $80.78 | $80.67 | 1,900 |
| 11:58 AM | $80.66 | Up $0.01 | $80.66 | $80.66 | 200 |
| 11:57 AM | $80.65 | Up $0.02 | $80.65 | $80.64 | 400 |
| 11:55 AM | $80.63 | Down $ -0.05 | $80.68 | $80.62 | 500 |
| 11:55 AM | $80.63 | Up $0.00 | $80.68 | $80.62 | 0 |
| 11:54 AM | $80.68 | Up $0.04 | $80.68 | $80.68 | 100 |
| 11:53 AM | $80.64 | Up $0.05 | $80.67 | $80.64 | 400 |
| 11:52 AM | $80.59 | Up $0.04 | $80.59 | $80.58 | 1,100 |
| 11:51 AM | $80.55 | Up $0.09 | $80.55 | $80.49 | 1,100 |
| 11:50 AM | $80.46 | Up $0.09 | $80.46 | $80.38 | 600 |
| 11:49 AM | $80.37 | Down $ -0.02 | $80.42 | $80.37 | 900 |
| 11:48 AM | $80.39 | Down $ -0.05 | $80.43 | $80.39 | 1,100 |
| 11:47 AM | $80.44 | Up $0.03 | $80.44 | $80.44 | 100 |
| 11:46 AM | $80.41 | Up $0.13 | $80.41 | $80.31 | 1,500 |
| 11:45 AM | $80.28 | Up $0.03 | $80.28 | $80.24 | 700 |
| 11:44 AM | $80.25 | Down $ -0.05 | $80.27 | $80.23 | 1,200 |
| 11:43 AM | $80.30 | Down $ -0.02 | $80.32 | $80.30 | 500 |
| 11:42 AM | $80.32 | Down $ -0.02 | $80.34 | $80.31 | 1,200 |
| 11:41 AM | $80.34 | Up $0.01 | $80.35 | $80.32 | 500 |
| 11:40 AM | $80.33 | Up $0.02 | $80.33 | $80.31 | 600 |
| 11:39 AM | $80.31 | Up $0.01 | $80.33 | $80.31 | 400 |
| 11:38 AM | $80.30 | Down $ -0.07 | $80.35 | $80.30 | 1,200 |
| 11:37 AM | $80.37 | Down $ -0.01 | $80.41 | $80.37 | 700 |
| 11:36 AM | $80.38 | Down $ -0.04 | $80.38 | $80.38 | 100 |
| 11:35 AM | $80.42 | Up $0.02 | $80.42 | $80.37 | 300 |
| 11:34 AM | $80.40 | Down $ -0.01 | $80.43 | $80.37 | 400 |
| 11:33 AM | $80.41 | Down $ -0.02 | $80.48 | $80.37 | 1,200 |
| 11:32 AM | $80.43 | Down $ -0.02 | $80.44 | $80.43 | 200 |
| 11:31 AM | $80.45 | Up $0.00 | $80.48 | $80.44 | 800 |
| 11:29 AM | $80.45 | Up $0.00 | $80.49 | $80.45 | 1,100 |
| 11:29 AM | $80.45 | Up $0.00 | $80.49 | $80.45 | 0 |
| 11:26 AM | $80.45 | Down $ -0.03 | $80.49 | $80.45 | 600 |
| 11:26 AM | $80.45 | Up $0.00 | $80.49 | $80.45 | 0 |
| 11:26 AM | $80.45 | Up $0.00 | $80.49 | $80.45 | 0 |
| 11:25 AM | $80.48 | Up $0.04 | $80.48 | $80.48 | 100 |
| 11:24 AM | $80.44 | Down $ -0.03 | $80.44 | $80.44 | 100 |
| 11:23 AM | $80.47 | Up $0.04 | $80.51 | $80.45 | 1,500 |
| 11:22 AM | $80.43 | Down $ -0.04 | $80.45 | $80.43 | 700 |
| 11:21 AM | $80.47 | Up $0.04 | $80.47 | $80.47 | 300 |
| 11:20 AM | $80.43 | Up $0.03 | $80.44 | $80.41 | 400 |
| 11:19 AM | $80.40 | Down $ -0.03 | $80.40 | $80.40 | 100 |
| 11:18 AM | $80.43 | Down $ -0.01 | $80.43 | $80.43 | 200 |
| 11:17 AM | $80.44 | Up $0.00 | $80.50 | $80.44 | 1,200 |
| 11:16 AM | $80.44 | Up $0.01 | $80.44 | $80.44 | 100 |
| 11:15 AM | $80.43 | Up $0.04 | $80.43 | $80.40 | 600 |
| 11:14 AM | $80.39 | Down $ -0.06 | $80.46 | $80.39 | 1,100 |
| 11:13 AM | $80.45 | Up $0.00 | $80.46 | $80.45 | 200 |
| 11:12 AM | $80.45 | Up $0.03 | $80.45 | $80.45 | 100 |
| 11:11 AM | $80.42 | Up $0.01 | $80.45 | $80.42 | 600 |
| 11:10 AM | $80.41 | Up $0.08 | $80.41 | $80.36 | 900 |
| 11:09 AM | $80.33 | Up $0.00 | $80.33 | $80.33 | 600 |
| 11:08 AM | $80.33 | Down $ -0.05 | $80.35 | $80.33 | 800 |
| 11:07 AM | $80.38 | Down $ -0.04 | $80.39 | $80.38 | 200 |
| 11:06 AM | $80.42 | Down $ -0.01 | $80.43 | $80.37 | 1,100 |
| 11:05 AM | $80.43 | Down $ -0.04 | $80.47 | $80.43 | 400 |
| 11:04 AM | $80.47 | Down $ -0.05 | $80.49 | $80.47 | 400 |
| 11:03 AM | $80.52 | Up $0.00 | $80.54 | $80.52 | 500 |
| 11:02 AM | $80.52 | Down $ -0.02 | $80.53 | $80.52 | 200 |
| 11:01 AM | $80.54 | Down $ -0.03 | $80.59 | $80.54 | 2,400 |
| 11:00 AM | $80.57 | Up $0.07 | $80.57 | $80.54 | 600 |
| 10:59 AM | $80.50 | Up $0.15 | $80.50 | $80.37 | 2,900 |
| 10:58 AM | $80.35 | Down $ -0.07 | $80.40 | $80.35 | 700 |
| 10:57 AM | $80.42 | Up $0.04 | $80.42 | $80.40 | 400 |
| 10:56 AM | $80.38 | Up $0.09 | $80.38 | $80.28 | 900 |
| 10:55 AM | $80.29 | Down $ -0.06 | $80.33 | $80.26 | 1,700 |
| 10:54 AM | $80.35 | Up $0.05 | $80.35 | $80.32 | 300 |
| 10:53 AM | $80.30 | Up $0.04 | $80.30 | $80.27 | 400 |
| 10:52 AM | $80.26 | Down $ -0.05 | $80.26 | $80.23 | 700 |
| 10:51 AM | $80.31 | Up $0.07 | $80.31 | $80.25 | 600 |
| 10:50 AM | $80.24 | Up $0.02 | $80.24 | $80.22 | 200 |
| 10:49 AM | $80.22 | Up $0.05 | $80.22 | $80.15 | 1,000 |
| 10:48 AM | $80.17 | Down $ -0.07 | $80.21 | $80.17 | 1,400 |
| 10:47 AM | $80.24 | Down $ -0.02 | $80.24 | $80.24 | 100 |
| 10:46 AM | $80.26 | Down $ -0.02 | $80.27 | $80.26 | 800 |
| 10:45 AM | $80.28 | Down $ -0.04 | $80.33 | $80.28 | 1,000 |
| 10:44 AM | $80.32 | Up $0.00 | $80.33 | $80.32 | 300 |
| 10:43 AM | $80.32 | Down $ -0.07 | $80.35 | $80.32 | 2,800 |
| 10:42 AM | $80.39 | Up $0.02 | $80.39 | $80.34 | 1,000 |
| 10:41 AM | $80.37 | Up $0.02 | $80.37 | $80.35 | 300 |
| 10:40 AM | $80.35 | Up $0.13 | $80.35 | $80.26 | 800 |
| 10:39 AM | $80.22 | Down $ -0.11 | $80.30 | $80.22 | 1,200 |
| 10:38 AM | $80.33 | Up $0.06 | $80.33 | $80.28 | 800 |
| 10:37 AM | $80.27 | Up $0.05 | $80.27 | $80.25 | 300 |
| 10:36 AM | $80.22 | Down $ -0.16 | $80.38 | $80.22 | 1,300 |
| 10:35 AM | $80.38 | Down $ -0.05 | $80.38 | $80.36 | 500 |
| 10:34 AM | $80.43 | Up $0.05 | $80.43 | $80.40 | 800 |
| 10:33 AM | $80.38 | Up $0.05 | $80.38 | $80.38 | 400 |
| 10:31 AM | $80.33 | Up $0.00 | $80.41 | $80.33 | 1,100 |
| 10:31 AM | $80.33 | Up $0.00 | $80.41 | $80.33 | 0 |
| 10:30 AM | $80.33 | Down $ -0.04 | $80.36 | $80.32 | 1,000 |
| 10:29 AM | $80.37 | Up $0.01 | $80.37 | $80.37 | 400 |
| 10:28 AM | $80.36 | Down $ -0.16 | $80.52 | $80.36 | 1,200 |
| 10:27 AM | $80.52 | Up $0.00 | $80.52 | $80.46 | 200 |
| 10:26 AM | $80.52 | Up $0.11 | $80.52 | $80.44 | 400 |
| 10:25 AM | $80.41 | Up $0.06 | $80.41 | $80.39 | 200 |
| 10:24 AM | $80.35 | Down $ -0.07 | $80.48 | $80.35 | 1,100 |
| 10:23 AM | $80.42 | Up $0.13 | $80.42 | $80.32 | 1,100 |
| 10:22 AM | $80.29 | Up $0.09 | $80.29 | $80.22 | 2,800 |
| 10:21 AM | $80.20 | Down $ -0.02 | $80.21 | $80.17 | 1,000 |
| 10:20 AM | $80.22 | Down $ -0.07 | $80.30 | $80.22 | 1,600 |
| 10:19 AM | $80.29 | Up $0.02 | $80.29 | $80.25 | 800 |
| 10:18 AM | $80.27 | Down $ -0.06 | $80.30 | $80.25 | 1,000 |
| 10:17 AM | $80.33 | Up $0.08 | $80.33 | $80.28 | 1,700 |
| 10:16 AM | $80.25 | Down $ -0.09 | $80.35 | $80.25 | 1,600 |
| 10:15 AM | $80.34 | Down $ -0.02 | $80.34 | $80.31 | 400 |
| 10:14 AM | $80.36 | Up $0.07 | $80.36 | $80.30 | 1,200 |
| 10:13 AM | $80.29 | Down $ -0.04 | $80.29 | $80.28 | 900 |
| 10:12 AM | $80.33 | Down $ -0.03 | $80.33 | $80.25 | 1,200 |
| 10:11 AM | $80.36 | Up $0.06 | $80.39 | $80.31 | 2,500 |
| 10:10 AM | $80.30 | Up $0.01 | $80.30 | $80.28 | 300 |
| 10:09 AM | $80.29 | Down $ -0.08 | $80.40 | $80.29 | 1,100 |
| 10:08 AM | $80.37 | Up $0.05 | $80.37 | $80.28 | 3,900 |
| 10:07 AM | $80.32 | Down $ -0.05 | $80.41 | $80.32 | 800 |
| 10:06 AM | $80.37 | Down $ -0.12 | $80.47 | $80.36 | 1,100 |
| 10:05 AM | $80.49 | Up $0.07 | $80.49 | $80.47 | 900 |
| 10:04 AM | $80.42 | Down $ -0.05 | $80.48 | $80.42 | 1,300 |
| 10:03 AM | $80.47 | Up $0.12 | $80.57 | $80.38 | 2,200 |
| 10:02 AM | $80.35 | Up $0.05 | $80.35 | $80.33 | 1,300 |
| 10:01 AM | $80.30 | Down $ -0.20 | $80.50 | $80.30 | 3,600 |
| 10:00 AM | $80.50 | Down $ -0.02 | $80.50 | $80.46 | 3,300 |
| 09:59 AM | $80.52 | Up $0.05 | $80.52 | $80.51 | 300 |
| 09:58 AM | $80.47 | Down $ -0.04 | $80.51 | $80.47 | 300 |
| 09:57 AM | $80.51 | Down $ -0.04 | $80.61 | $80.49 | 1,500 |
| 09:56 AM | $80.55 | Up $0.09 | $80.55 | $80.50 | 300 |
| 09:55 AM | $80.46 | Up $0.16 | $80.46 | $80.37 | 1,300 |
| 09:54 AM | $80.30 | Down $ -0.11 | $80.37 | $80.28 | 800 |
| 09:53 AM | $80.41 | Down $ -0.27 | $80.64 | $80.41 | 2,600 |
| 09:52 AM | $80.68 | Up $0.19 | $80.68 | $80.52 | 4,300 |
| 09:51 AM | $80.49 | Up $0.02 | $80.54 | $80.49 | 900 |
| 09:50 AM | $80.47 | Up $0.03 | $80.50 | $80.35 | 1,400 |
| 09:49 AM | $80.44 | Up $0.05 | $80.44 | $80.32 | 2,700 |
| 09:48 AM | $80.39 | Down $ -0.10 | $80.50 | $80.39 | 3,100 |
| 09:47 AM | $80.49 | Down $ -0.13 | $80.56 | $80.49 | 700 |
| 09:46 AM | $80.62 | Up $0.10 | $80.62 | $80.44 | 1,100 |
| 09:45 AM | $80.52 | Down $ -0.06 | $80.61 | $80.49 | 2,200 |
| 09:44 AM | $80.58 | Down $ -0.21 | $80.86 | $80.44 | 4,600 |
| 09:43 AM | $80.79 | Up $0.00 | $80.89 | $80.69 | 1,700 |
| 09:42 AM | $80.79 | Down $ -0.12 | $80.91 | $80.56 | 4,300 |
| 09:41 AM | $80.91 | Down $ -0.09 | $81.00 | $80.83 | 2,600 |
| 09:40 AM | $81.00 | Down $ -0.08 | $81.24 | $81.00 | 7,900 |
| 09:39 AM | $81.08 | Up $0.18 | $81.08 | $80.98 | 8,400 |
| 09:38 AM | $80.90 | Down $ -0.01 | $80.90 | $80.82 | 2,200 |
| 09:37 AM | $80.91 | Up $0.16 | $80.97 | $80.77 | 5,000 |
| 09:36 AM | $80.75 | Up $0.15 | $80.77 | $80.61 | 1,200 |
| 09:35 AM | $80.60 | Up $0.22 | $80.60 | $80.48 | 3,700 |
| 09:34 AM | $80.38 | Up $0.24 | $80.42 | $80.08 | 6,500 |
| 09:33 AM | $80.14 | Up $0.05 | $80.14 | $80.14 | 100 |
| 09:32 AM | $80.09 | Up $0.01 | $80.21 | $80.08 | 3,600 |
| 09:31 AM | $80.08 | Up $0.10 | $80.10 | $79.88 | 5,900 |
| 09:30 AM | $79.98 | Up $0.55 | $80.21 | $79.64 | 17,400 |
| Previous close | $79.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/10/2025 | $80.87 | $80.79 | $81.20 | $80.72 | 1,962,200 |
| 22/10/2025 | $79.43 | $78.21 | $79.73 | $77.83 | 1,447,900 |
| 21/10/2025 | $78.56 | $79.16 | $79.30 | $78.50 | 2,178,200 |
| 20/10/2025 | $80.81 | $80.89 | $81.09 | $80.32 | 1,322,000 |
| 17/10/2025 | $80.47 | $80.28 | $80.77 | $80.27 | 1,004,200 |
| 16/10/2025 | $79.27 | $79.40 | $79.82 | $78.72 | 527,300 |
| 15/10/2025 | $81.66 | $81.94 | $82.00 | $81.27 | 1,201,100 |
| 14/10/2025 | $81.44 | $82.53 | $82.68 | $81.30 | 2,702,900 |
| 10/10/2025 | $83.84 | $84.51 | $85.00 | $83.80 | 1,081,900 |
| 09/10/2025 | $85.76 | $85.39 | $85.88 | $85.17 | 1,538,400 |
| 08/10/2025 | $84.33 | $84.06 | $84.50 | $83.90 | 1,226,400 |
| 07/10/2025 | $84.62 | $84.88 | $85.05 | $84.47 | 923,600 |
| 06/10/2025 | $84.17 | $83.10 | $84.35 | $83.05 | 1,445,000 |
| 03/10/2025 | $82.79 | $83.61 | $83.63 | $82.62 | 1,976,500 |
| 02/10/2025 | $83.39 | $81.92 | $83.42 | $81.92 | 2,847,600 |
| 01/10/2025 | $78.95 | $81.83 | $81.97 | $78.94 | 1,849,900 |
| 30/09/2025 | $81.73 | $81.31 | $81.74 | $81.06 | 1,169,100 |
| 29/09/2025 | $80.39 | $81.13 | $81.15 | $80.10 | 1,116,800 |
| 26/09/2025 | $81.97 | $81.22 | $82.43 | $81.22 | 2,066,700 |
| 25/09/2025 | $81.10 | $83.30 | $83.30 | $79.18 | 2,555,900 |
| 24/09/2025 | $82.09 | $82.14 | $83.01 | $81.80 | 2,840,100 |
| 23/09/2025 | $78.05 | $78.80 | $79.02 | $77.99 | 1,132,300 |
| 22/09/2025 | $78.80 | $78.17 | $78.92 | $78.10 | 2,271,100 |
| 19/09/2025 | $78.14 | $77.80 | $78.46 | $77.61 | 4,198,000 |
| 18/09/2025 | $77.59 | $77.35 | $77.70 | $77.28 | 937,900 |
| 17/09/2025 | $77.80 | $77.91 | $78.16 | $77.66 | 1,025,600 |
| 16/09/2025 | $78.03 | $77.80 | $78.22 | $77.60 | 835,800 |
| 15/09/2025 | $78.65 | $78.71 | $78.98 | $78.36 | 2,218,100 |
| 12/09/2025 | $78.88 | $79.13 | $79.30 | $78.75 | 797,700 |
| 11/09/2025 | $79.05 | $79.69 | $79.74 | $78.68 | 1,558,100 |
Graphs are not available, please refer to the detailed table