Find a quote
NUTRIEN LTD
104.54 Up 2.26 (2.16 %)
Delayed : 2026/08/31 17:40:00
- Previous close $102.28
- Opening $104.00
- Today High $105.38
- Today Low $103.28
- Price Bid $104.00
- Price Ask $104.00
- 52 Weeks High $116.95
- 52 Weeks Low $74.77
- Size Bid 3
- Size Ask 1
- Volume 2,722,653
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $104.54 | Down $ -0.11 | $104.54 | $104.54 | 1,762,200 |
| 03:59 PM | $104.65 | Down $ -0.02 | $104.71 | $104.60 | 57,100 |
| 03:58 PM | $104.68 | Down $ -0.01 | $104.74 | $104.67 | 28,100 |
| 03:57 PM | $104.68 | Up $0.08 | $104.72 | $104.59 | 16,300 |
| 03:56 PM | $104.60 | Up $0.02 | $104.65 | $104.53 | 23,500 |
| 03:55 PM | $104.58 | Down $ -0.09 | $104.73 | $104.58 | 13,300 |
| 03:54 PM | $104.67 | Down $ -0.02 | $104.75 | $104.66 | 9,500 |
| 03:53 PM | $104.69 | Down $ -0.04 | $104.72 | $104.66 | 9,300 |
| 03:52 PM | $104.73 | Down $ -0.04 | $104.77 | $104.63 | 16,300 |
| 03:51 PM | $104.77 | Up $0.05 | $104.77 | $104.70 | 9,100 |
| 03:50 PM | $104.72 | Down $ -0.07 | $104.79 | $104.57 | 15,500 |
| 03:49 PM | $104.79 | Down $ -0.04 | $104.83 | $104.71 | 8,500 |
| 03:48 PM | $104.84 | Up $0.04 | $104.87 | $104.79 | 7,600 |
| 03:47 PM | $104.79 | Up $0.01 | $104.80 | $104.76 | 5,100 |
| 03:46 PM | $104.78 | Up $0.06 | $104.78 | $104.72 | 8,000 |
| 03:45 PM | $104.72 | Down $ -0.01 | $104.72 | $104.65 | 7,300 |
| 03:44 PM | $104.73 | Up $0.07 | $104.74 | $104.65 | 8,000 |
| 03:43 PM | $104.66 | Up $0.01 | $104.66 | $104.63 | 6,000 |
| 03:42 PM | $104.65 | Up $0.08 | $104.66 | $104.58 | 6,200 |
| 03:41 PM | $104.57 | Down $ -0.05 | $104.62 | $104.57 | 2,500 |
| 03:40 PM | $104.62 | Up $0.01 | $104.66 | $104.61 | 4,900 |
| 03:39 PM | $104.61 | Up $0.06 | $104.61 | $104.54 | 4,900 |
| 03:38 PM | $104.55 | Up $0.00 | $104.60 | $104.55 | 2,700 |
| 03:37 PM | $104.55 | Up $0.01 | $104.55 | $104.55 | 1,500 |
| 03:36 PM | $104.54 | Up $0.04 | $104.54 | $104.48 | 2,800 |
| 03:35 PM | $104.50 | Down $ -0.01 | $104.58 | $104.49 | 5,700 |
| 03:34 PM | $104.51 | Up $0.07 | $104.51 | $104.41 | 2,300 |
| 03:33 PM | $104.44 | Up $0.04 | $104.45 | $104.42 | 2,100 |
| 03:32 PM | $104.40 | Up $0.06 | $104.44 | $104.34 | 5,700 |
| 03:31 PM | $104.34 | Up $0.01 | $104.38 | $104.31 | 4,800 |
| 03:30 PM | $104.33 | Up $0.10 | $104.36 | $104.22 | 6,200 |
| 03:29 PM | $104.23 | Up $0.00 | $104.25 | $104.20 | 3,200 |
| 03:28 PM | $104.23 | Up $0.02 | $104.26 | $104.21 | 1,700 |
| 03:27 PM | $104.21 | Up $0.00 | $104.25 | $104.21 | 2,700 |
| 03:26 PM | $104.21 | Down $ -0.03 | $104.25 | $104.17 | 7,800 |
| 03:25 PM | $104.24 | Down $ -0.03 | $104.30 | $104.24 | 1,200 |
| 03:24 PM | $104.27 | Up $0.03 | $104.27 | $104.22 | 1,800 |
| 03:23 PM | $104.24 | Up $0.04 | $104.25 | $104.20 | 3,900 |
| 03:22 PM | $104.20 | Up $0.06 | $104.20 | $104.15 | 1,300 |
| 03:21 PM | $104.14 | Down $ -0.03 | $104.16 | $104.13 | 900 |
| 03:20 PM | $104.17 | Up $0.15 | $104.17 | $104.05 | 2,700 |
| 03:19 PM | $104.02 | Down $ -0.09 | $104.12 | $104.02 | 3,200 |
| 03:18 PM | $104.11 | Up $0.02 | $104.11 | $104.08 | 1,300 |
| 03:17 PM | $104.09 | Up $0.06 | $104.09 | $104.03 | 1,800 |
| 03:16 PM | $104.03 | Up $0.08 | $104.04 | $103.97 | 2,400 |
| 03:15 PM | $103.95 | Up $0.07 | $104.03 | $103.90 | 6,300 |
| 03:14 PM | $103.88 | Down $ -0.07 | $103.96 | $103.88 | 2,600 |
| 03:13 PM | $103.95 | Up $0.02 | $103.98 | $103.93 | 1,700 |
| 03:12 PM | $103.93 | Up $0.15 | $103.93 | $103.83 | 2,700 |
| 03:11 PM | $103.78 | Up $0.07 | $103.78 | $103.74 | 1,100 |
| 03:10 PM | $103.71 | Up $0.12 | $103.71 | $103.53 | 11,100 |
| 03:09 PM | $103.59 | Down $ -0.01 | $103.61 | $103.59 | 1,300 |
| 03:07 PM | $103.60 | Up $0.00 | $103.61 | $103.59 | 4,200 |
| 03:07 PM | $103.60 | Up $0.00 | $103.61 | $103.59 | 0 |
| 03:06 PM | $103.60 | Down $ -0.10 | $103.71 | $103.60 | 14,500 |
| 03:05 PM | $103.70 | Up $0.03 | $103.71 | $103.67 | 1,800 |
| 03:04 PM | $103.67 | Down $ -0.02 | $103.67 | $103.66 | 600 |
| 03:02 PM | $103.69 | Down $ -0.02 | $103.71 | $103.69 | 800 |
| 03:02 PM | $103.69 | Up $0.00 | $103.71 | $103.69 | 0 |
| 03:01 PM | $103.71 | Up $0.02 | $103.73 | $103.70 | 3,500 |
| 03:00 PM | $103.69 | Down $ -0.08 | $103.75 | $103.69 | 1,300 |
| 02:59 PM | $103.77 | Up $0.09 | $103.77 | $103.68 | 2,700 |
| 02:58 PM | $103.68 | Down $ -0.10 | $103.78 | $103.68 | 3,700 |
| 02:57 PM | $103.78 | Down $ -0.03 | $103.80 | $103.78 | 1,000 |
| 02:56 PM | $103.81 | Up $0.02 | $103.81 | $103.79 | 300 |
| 02:55 PM | $103.79 | Up $0.03 | $103.79 | $103.77 | 2,000 |
| 02:54 PM | $103.76 | Down $ -0.03 | $103.82 | $103.76 | 1,800 |
| 02:53 PM | $103.79 | Up $0.03 | $103.83 | $103.76 | 2,200 |
| 02:52 PM | $103.76 | Down $ -0.01 | $103.77 | $103.74 | 2,400 |
| 02:50 PM | $103.77 | Down $ -0.01 | $103.77 | $103.74 | 500 |
| 02:50 PM | $103.77 | Up $0.00 | $103.77 | $103.74 | 0 |
| 02:49 PM | $103.78 | Down $ -0.03 | $103.80 | $103.78 | 600 |
| 02:48 PM | $103.81 | Down $ -0.03 | $103.87 | $103.81 | 3,400 |
| 02:47 PM | $103.84 | Down $0.00 | $103.87 | $103.84 | 700 |
| 02:46 PM | $103.85 | Down $0.00 | $103.85 | $103.85 | 100 |
| 02:45 PM | $103.85 | Up $0.01 | $103.85 | $103.80 | 500 |
| 02:44 PM | $103.84 | Up $0.00 | $103.84 | $103.83 | 700 |
| 02:43 PM | $103.84 | Up $0.00 | $103.90 | $103.84 | 3,200 |
| 02:42 PM | $103.84 | Up $0.03 | $103.85 | $103.83 | 1,200 |
| 02:41 PM | $103.82 | Down $ -0.06 | $103.85 | $103.82 | 2,900 |
| 02:40 PM | $103.88 | Up $0.08 | $103.88 | $103.84 | 900 |
| 02:39 PM | $103.80 | Up $0.05 | $103.80 | $103.76 | 2,300 |
| 02:38 PM | $103.75 | Up $0.02 | $103.77 | $103.73 | 2,100 |
| 02:37 PM | $103.73 | Down $ -0.01 | $103.73 | $103.73 | 800 |
| 02:35 PM | $103.74 | Down $ -0.01 | $103.74 | $103.73 | 600 |
| 02:35 PM | $103.74 | Up $0.00 | $103.74 | $103.73 | 0 |
| 02:34 PM | $103.75 | Up $0.02 | $103.75 | $103.71 | 1,600 |
| 02:33 PM | $103.73 | Down $ -0.04 | $103.74 | $103.73 | 600 |
| 02:32 PM | $103.77 | Up $0.00 | $103.79 | $103.77 | 300 |
| 02:31 PM | $103.77 | Down $ -0.04 | $103.80 | $103.75 | 1,900 |
| 02:30 PM | $103.81 | Up $0.01 | $103.82 | $103.80 | 6,800 |
| 02:29 PM | $103.80 | Up $0.01 | $103.80 | $103.77 | 600 |
| 02:28 PM | $103.79 | Up $0.02 | $103.79 | $103.77 | 1,000 |
| 02:27 PM | $103.77 | Up $0.01 | $103.77 | $103.76 | 1,700 |
| 02:26 PM | $103.76 | Up $0.00 | $103.76 | $103.73 | 600 |
| 02:24 PM | $103.76 | Up $0.03 | $103.76 | $103.66 | 3,200 |
| 02:24 PM | $103.76 | Up $0.00 | $103.76 | $103.66 | 0 |
| 02:23 PM | $103.73 | Down $ -0.06 | $103.77 | $103.72 | 1,400 |
| 02:22 PM | $103.79 | Up $0.02 | $103.80 | $103.74 | 3,700 |
| 02:21 PM | $103.77 | Up $0.00 | $103.77 | $103.77 | 200 |
| 02:20 PM | $103.77 | Down $ -0.03 | $103.80 | $103.76 | 2,700 |
| 02:19 PM | $103.80 | Up $0.00 | $103.81 | $103.78 | 2,100 |
| 02:18 PM | $103.80 | Up $0.00 | $103.80 | $103.77 | 1,300 |
| 02:17 PM | $103.80 | Up $0.03 | $103.82 | $103.77 | 5,800 |
| 02:16 PM | $103.77 | Down $ -0.02 | $103.77 | $103.76 | 3,300 |
| 02:15 PM | $103.79 | Down $ -0.02 | $103.79 | $103.78 | 600 |
| 02:14 PM | $103.81 | Up $0.01 | $103.81 | $103.79 | 400 |
| 02:13 PM | $103.80 | Up $0.02 | $103.80 | $103.77 | 1,500 |
| 02:12 PM | $103.78 | Up $0.03 | $103.80 | $103.75 | 900 |
| 02:11 PM | $103.75 | Up $0.09 | $103.75 | $103.68 | 1,400 |
| 02:10 PM | $103.66 | Down $ -0.14 | $103.79 | $103.64 | 2,300 |
| 02:09 PM | $103.80 | Up $0.09 | $103.82 | $103.70 | 3,900 |
| 02:08 PM | $103.71 | Down $ -0.04 | $103.81 | $103.68 | 1,100 |
| 02:07 PM | $103.75 | Up $0.00 | $103.78 | $103.70 | 2,200 |
| 02:06 PM | $103.75 | Up $0.04 | $103.77 | $103.72 | 1,700 |
| 02:05 PM | $103.71 | Up $0.03 | $103.71 | $103.67 | 1,700 |
| 02:04 PM | $103.68 | Up $0.00 | $103.68 | $103.65 | 1,400 |
| 02:03 PM | $103.68 | Up $0.00 | $103.68 | $103.66 | 1,200 |
| 02:02 PM | $103.68 | Up $0.00 | $103.68 | $103.65 | 800 |
| 02:01 PM | $103.68 | Down $ -0.05 | $103.73 | $103.68 | 1,200 |
| 02:00 PM | $103.73 | Up $0.04 | $103.74 | $103.67 | 2,200 |
| 01:59 PM | $103.69 | Down $ -0.02 | $103.70 | $103.68 | 900 |
| 01:58 PM | $103.71 | Up $0.06 | $103.71 | $103.65 | 1,300 |
| 01:57 PM | $103.65 | Down $ -0.07 | $103.68 | $103.65 | 400 |
| 01:56 PM | $103.72 | Up $0.00 | $103.72 | $103.72 | 100 |
| 01:55 PM | $103.72 | Down $ -0.05 | $103.75 | $103.72 | 600 |
| 01:54 PM | $103.77 | Down $ -0.02 | $103.77 | $103.74 | 1,600 |
| 01:53 PM | $103.79 | Up $0.05 | $103.80 | $103.77 | 1,000 |
| 01:52 PM | $103.74 | Up $0.03 | $103.76 | $103.74 | 600 |
| 01:51 PM | $103.71 | Down $ -0.08 | $103.74 | $103.71 | 600 |
| 01:50 PM | $103.79 | Up $0.07 | $103.79 | $103.78 | 300 |
| 01:49 PM | $103.72 | Down $ -0.06 | $103.75 | $103.72 | 800 |
| 01:48 PM | $103.78 | Up $0.02 | $103.78 | $103.78 | 300 |
| 01:47 PM | $103.77 | Up $0.14 | $103.77 | $103.68 | 300 |
| 01:46 PM | $103.63 | Down $ -0.02 | $103.63 | $103.57 | 2,900 |
| 01:45 PM | $103.65 | Up $0.05 | $103.65 | $103.58 | 3,200 |
| 01:44 PM | $103.60 | Down $ -0.02 | $103.65 | $103.59 | 2,600 |
| 01:43 PM | $103.62 | Up $0.01 | $103.62 | $103.58 | 2,100 |
| 01:42 PM | $103.61 | Up $0.00 | $103.61 | $103.56 | 700 |
| 01:41 PM | $103.61 | Up $0.05 | $103.61 | $103.56 | 500 |
| 01:40 PM | $103.56 | Up $0.03 | $103.56 | $103.54 | 700 |
| 01:39 PM | $103.53 | Up $0.02 | $103.53 | $103.44 | 1,900 |
| 01:37 PM | $103.51 | Down $ -0.08 | $103.62 | $103.46 | 7,600 |
| 01:37 PM | $103.51 | Up $0.00 | $103.62 | $103.46 | 0 |
| 01:36 PM | $103.60 | Up $0.02 | $103.62 | $103.60 | 400 |
| 01:35 PM | $103.58 | Down $ -0.02 | $103.61 | $103.58 | 600 |
| 01:33 PM | $103.60 | Down $ -0.01 | $103.60 | $103.59 | 500 |
| 01:33 PM | $103.60 | Up $0.00 | $103.60 | $103.59 | 0 |
| 01:32 PM | $103.61 | Up $0.00 | $103.63 | $103.61 | 1,200 |
| 01:31 PM | $103.61 | Down $ -0.01 | $103.61 | $103.59 | 900 |
| 01:30 PM | $103.62 | Down $ -0.14 | $103.73 | $103.62 | 1,200 |
| 01:29 PM | $103.76 | Up $0.02 | $103.76 | $103.76 | 100 |
| 01:27 PM | $103.75 | Up $0.05 | $103.76 | $103.72 | 900 |
| 01:27 PM | $103.75 | Up $0.00 | $103.76 | $103.72 | 0 |
| 01:26 PM | $103.70 | Down $ -0.02 | $103.70 | $103.66 | 1,900 |
| 01:24 PM | $103.73 | Down $ -0.03 | $103.75 | $103.72 | 800 |
| 01:24 PM | $103.73 | Up $0.00 | $103.75 | $103.72 | 0 |
| 01:23 PM | $103.75 | Up $0.01 | $103.78 | $103.73 | 1,200 |
| 01:22 PM | $103.74 | Down $ -0.02 | $103.76 | $103.71 | 2,600 |
| 01:21 PM | $103.76 | Up $0.03 | $103.76 | $103.72 | 600 |
| 01:20 PM | $103.73 | Up $0.03 | $103.73 | $103.69 | 2,900 |
| 01:19 PM | $103.70 | Down $ -0.06 | $103.70 | $103.70 | 300 |
| 01:18 PM | $103.76 | Up $0.01 | $103.83 | $103.75 | 3,200 |
| 01:17 PM | $103.75 | Up $0.03 | $103.75 | $103.75 | 200 |
| 01:16 PM | $103.73 | Down $ -0.06 | $103.76 | $103.71 | 800 |
| 01:15 PM | $103.78 | Down $ -0.03 | $103.83 | $103.78 | 700 |
| 01:14 PM | $103.81 | Up $0.01 | $103.81 | $103.77 | 1,000 |
| 01:13 PM | $103.80 | Up $0.01 | $103.83 | $103.77 | 1,800 |
| 01:12 PM | $103.79 | Down $ -0.04 | $103.83 | $103.79 | 700 |
| 01:11 PM | $103.83 | Down $ -0.02 | $103.83 | $103.83 | 200 |
| 01:10 PM | $103.85 | Down $ -0.03 | $103.91 | $103.85 | 1,600 |
| 01:09 PM | $103.88 | Down $ -0.05 | $103.90 | $103.85 | 800 |
| 01:08 PM | $103.93 | Down $ -0.02 | $103.95 | $103.93 | 1,800 |
| 01:07 PM | $103.95 | Down $ -0.06 | $103.97 | $103.95 | 600 |
| 01:06 PM | $104.01 | Down $ -0.01 | $104.03 | $104.00 | 700 |
| 01:05 PM | $104.02 | Up $0.10 | $104.02 | $103.92 | 2,100 |
| 01:04 PM | $103.92 | Down $ -0.05 | $103.96 | $103.92 | 800 |
| 01:03 PM | $103.97 | Down $ -0.05 | $104.02 | $103.97 | 300 |
| 01:02 PM | $104.02 | Up $0.03 | $104.06 | $104.00 | 1,300 |
| 01:01 PM | $103.99 | Up $0.15 | $104.08 | $103.88 | 2,100 |
| 01:00 PM | $103.84 | Up $0.22 | $103.88 | $103.65 | 3,100 |
| 12:59 PM | $103.62 | Up $0.11 | $103.62 | $103.55 | 1,300 |
| 12:58 PM | $103.52 | Down $ -0.03 | $103.54 | $103.51 | 700 |
| 12:57 PM | $103.55 | Up $0.04 | $103.57 | $103.52 | 1,100 |
| 12:56 PM | $103.51 | Up $0.02 | $103.53 | $103.47 | 3,100 |
| 12:55 PM | $103.49 | Up $0.00 | $103.49 | $103.49 | 100 |
| 12:54 PM | $103.49 | Up $0.04 | $103.50 | $103.45 | 1,400 |
| 12:53 PM | $103.45 | Up $0.02 | $103.45 | $103.43 | 600 |
| 12:52 PM | $103.43 | Up $0.06 | $103.50 | $103.39 | 2,300 |
| 12:51 PM | $103.37 | Up $0.02 | $103.37 | $103.32 | 800 |
| 12:50 PM | $103.35 | Up $0.01 | $103.35 | $103.30 | 1,700 |
| 12:49 PM | $103.34 | Up $0.04 | $103.34 | $103.34 | 400 |
| 12:48 PM | $103.30 | Down $ -0.09 | $103.35 | $103.30 | 900 |
| 12:47 PM | $103.39 | Up $0.03 | $103.39 | $103.38 | 200 |
| 12:46 PM | $103.36 | Down $ -0.07 | $103.39 | $103.35 | 1,000 |
| 12:45 PM | $103.43 | Up $0.02 | $103.43 | $103.43 | 100 |
| 12:44 PM | $103.41 | Up $0.05 | $103.41 | $103.38 | 800 |
| 12:43 PM | $103.36 | Down $ -0.02 | $103.41 | $103.34 | 1,600 |
| 12:42 PM | $103.38 | Up $0.03 | $103.40 | $103.37 | 3,100 |
| 12:41 PM | $103.35 | Down $ -0.14 | $103.49 | $103.30 | 10,900 |
| 12:40 PM | $103.49 | Down $ -0.03 | $103.52 | $103.49 | 4,600 |
| 12:39 PM | $103.52 | Down $ -0.08 | $103.54 | $103.48 | 1,800 |
| 12:38 PM | $103.60 | Down $ -0.08 | $103.67 | $103.60 | 1,300 |
| 12:37 PM | $103.68 | Up $0.03 | $103.68 | $103.65 | 1,500 |
| 12:36 PM | $103.65 | Down $ -0.01 | $103.67 | $103.63 | 1,600 |
| 12:35 PM | $103.66 | Down $ -0.03 | $103.70 | $103.66 | 600 |
| 12:34 PM | $103.69 | Up $0.00 | $103.69 | $103.67 | 300 |
| 12:33 PM | $103.69 | Up $0.01 | $103.69 | $103.69 | 100 |
| 12:32 PM | $103.68 | Up $0.05 | $103.69 | $103.63 | 700 |
| 12:31 PM | $103.63 | Up $0.03 | $103.63 | $103.59 | 1,000 |
| 12:30 PM | $103.60 | Down $ -0.01 | $103.62 | $103.60 | 500 |
| 12:29 PM | $103.61 | Up $0.07 | $103.61 | $103.56 | 1,900 |
| 12:28 PM | $103.54 | Up $0.02 | $103.55 | $103.53 | 1,300 |
| 12:27 PM | $103.52 | Up $0.00 | $103.54 | $103.50 | 1,200 |
| 12:26 PM | $103.52 | Down $ -0.05 | $103.55 | $103.50 | 1,300 |
| 12:25 PM | $103.57 | Down $ -0.03 | $103.60 | $103.56 | 500 |
| 12:24 PM | $103.60 | Up $0.05 | $103.67 | $103.56 | 3,000 |
| 12:23 PM | $103.55 | Down $ -0.03 | $103.57 | $103.51 | 1,600 |
| 12:22 PM | $103.58 | Down $ -0.08 | $103.63 | $103.58 | 300 |
| 12:21 PM | $103.66 | Down $ -0.04 | $103.71 | $103.65 | 1,900 |
| 12:20 PM | $103.70 | Up $0.04 | $103.71 | $103.66 | 900 |
| 12:19 PM | $103.66 | Up $0.20 | $103.66 | $103.47 | 2,200 |
| 12:18 PM | $103.46 | Up $0.12 | $103.46 | $103.38 | 500 |
| 12:17 PM | $103.34 | Up $0.00 | $103.34 | $103.28 | 1,100 |
| 12:15 PM | $103.34 | Down $ -0.05 | $103.36 | $103.31 | 1,400 |
| 12:15 PM | $103.34 | Up $0.00 | $103.36 | $103.31 | 0 |
| 12:13 PM | $103.39 | Down $ -0.08 | $103.47 | $103.37 | 1,600 |
| 12:13 PM | $103.39 | Up $0.00 | $103.47 | $103.37 | 0 |
| 12:12 PM | $103.47 | Down $ -0.05 | $103.50 | $103.47 | 800 |
| 12:11 PM | $103.52 | Down $ -0.04 | $103.54 | $103.52 | 300 |
| 12:10 PM | $103.56 | Down $ -0.05 | $103.60 | $103.56 | 600 |
| 12:09 PM | $103.61 | Down $ -0.03 | $103.66 | $103.61 | 700 |
| 12:08 PM | $103.64 | Up $0.06 | $103.64 | $103.61 | 500 |
| 12:07 PM | $103.58 | Up $0.03 | $103.59 | $103.55 | 1,900 |
| 12:06 PM | $103.55 | Down $ -0.09 | $103.64 | $103.55 | 4,200 |
| 12:05 PM | $103.64 | Down $ -0.01 | $103.64 | $103.63 | 200 |
| 12:04 PM | $103.65 | Down $ -0.06 | $103.66 | $103.65 | 1,600 |
| 12:03 PM | $103.71 | Up $0.03 | $103.71 | $103.69 | 800 |
| 12:02 PM | $103.68 | Up $0.03 | $103.68 | $103.61 | 1,200 |
| 12:01 PM | $103.65 | Down $ -0.08 | $103.72 | $103.65 | 1,400 |
| 12:00 PM | $103.73 | Up $0.04 | $103.75 | $103.69 | 3,500 |
| 11:59 AM | $103.69 | Up $0.04 | $103.69 | $103.65 | 2,400 |
| 11:58 AM | $103.65 | Up $0.04 | $103.65 | $103.62 | 800 |
| 11:57 AM | $103.61 | Down $ -0.02 | $103.61 | $103.56 | 2,400 |
| 11:56 AM | $103.63 | Up $0.01 | $103.63 | $103.62 | 200 |
| 11:55 AM | $103.62 | Down $ -0.05 | $103.64 | $103.62 | 300 |
| 11:54 AM | $103.67 | Down $ -0.01 | $103.67 | $103.67 | 300 |
| 11:53 AM | $103.68 | Down $ -0.03 | $103.74 | $103.68 | 2,400 |
| 11:52 AM | $103.71 | Down $ -0.02 | $103.73 | $103.69 | 400 |
| 11:51 AM | $103.73 | Up $0.02 | $103.73 | $103.73 | 700 |
| 11:50 AM | $103.71 | Down $ -0.06 | $103.74 | $103.71 | 700 |
| 11:49 AM | $103.77 | Down $ -0.06 | $103.82 | $103.77 | 800 |
| 11:48 AM | $103.83 | Up $0.02 | $103.88 | $103.83 | 800 |
| 11:46 AM | $103.81 | Up $0.03 | $103.85 | $103.79 | 600 |
| 11:46 AM | $103.81 | Up $0.00 | $103.85 | $103.79 | 0 |
| 11:45 AM | $103.78 | Down $0.00 | $103.82 | $103.78 | 1,200 |
| 11:44 AM | $103.79 | Up $0.08 | $103.80 | $103.74 | 1,200 |
| 11:43 AM | $103.71 | Down $ -0.04 | $103.76 | $103.71 | 1,300 |
| 11:42 AM | $103.75 | Down $ -0.02 | $103.79 | $103.75 | 7,800 |
| 11:41 AM | $103.77 | Down $ -0.02 | $103.77 | $103.77 | 100 |
| 11:40 AM | $103.79 | Down $ -0.09 | $103.88 | $103.79 | 1,400 |
| 11:39 AM | $103.88 | Down $ -0.08 | $103.95 | $103.88 | 800 |
| 11:38 AM | $103.96 | Up $0.01 | $103.96 | $103.96 | 300 |
| 11:37 AM | $103.95 | Down $ -0.04 | $103.95 | $103.90 | 700 |
| 11:36 AM | $103.99 | Up $0.05 | $103.99 | $103.97 | 200 |
| 11:35 AM | $103.94 | Up $0.00 | $103.94 | $103.90 | 300 |
| 11:34 AM | $103.94 | Up $0.00 | $103.97 | $103.92 | 600 |
| 11:33 AM | $103.94 | Down $ -0.03 | $104.00 | $103.94 | 1,200 |
| 11:32 AM | $103.98 | Up $0.04 | $103.99 | $103.98 | 200 |
| 11:31 AM | $103.93 | Down $ -0.03 | $103.96 | $103.93 | 900 |
| 11:30 AM | $103.96 | Up $0.12 | $103.96 | $103.87 | 600 |
| 11:29 AM | $103.84 | Up $0.17 | $103.84 | $103.69 | 500 |
| 11:28 AM | $103.67 | Down $ -0.01 | $103.68 | $103.67 | 300 |
| 11:27 AM | $103.68 | Up $0.10 | $103.68 | $103.58 | 900 |
| 11:26 AM | $103.58 | Up $0.00 | $103.59 | $103.57 | 600 |
| 11:25 AM | $103.58 | Up $0.10 | $103.58 | $103.49 | 700 |
| 11:24 AM | $103.48 | Down $ -0.12 | $103.56 | $103.47 | 2,000 |
| 11:23 AM | $103.60 | Down $ -0.04 | $103.67 | $103.60 | 2,100 |
| 11:22 AM | $103.64 | Up $0.00 | $103.64 | $103.63 | 500 |
| 11:21 AM | $103.64 | Down $ -0.05 | $103.70 | $103.64 | 300 |
| 11:20 AM | $103.69 | Down $ -0.02 | $103.69 | $103.64 | 1,200 |
| 11:19 AM | $103.71 | Up $0.11 | $103.71 | $103.64 | 1,200 |
| 11:18 AM | $103.60 | Down $ -0.06 | $103.68 | $103.60 | 400 |
| 11:17 AM | $103.66 | Down $ -0.07 | $103.70 | $103.66 | 600 |
| 11:16 AM | $103.73 | Up $0.03 | $103.73 | $103.73 | 100 |
| 11:15 AM | $103.70 | Down $ -0.09 | $103.81 | $103.70 | 1,100 |
| 11:14 AM | $103.79 | Up $0.00 | $103.79 | $103.77 | 300 |
| 11:13 AM | $103.79 | Down $ -0.07 | $103.86 | $103.79 | 800 |
| 11:12 AM | $103.86 | Up $0.07 | $103.86 | $103.80 | 600 |
| 11:11 AM | $103.79 | Up $0.11 | $103.80 | $103.65 | 800 |
| 11:10 AM | $103.68 | Down $ -0.05 | $103.78 | $103.68 | 1,400 |
| 11:09 AM | $103.73 | Up $0.00 | $103.73 | $103.66 | 1,100 |
| 11:08 AM | $103.73 | Down $ -0.06 | $103.75 | $103.68 | 1,200 |
| 11:07 AM | $103.79 | Down $ -0.10 | $103.88 | $103.79 | 1,000 |
| 11:06 AM | $103.90 | Up $0.06 | $103.90 | $103.80 | 600 |
| 11:05 AM | $103.83 | Up $0.03 | $103.83 | $103.82 | 500 |
| 11:04 AM | $103.80 | Up $0.03 | $103.80 | $103.78 | 200 |
| 11:03 AM | $103.77 | Down $ -0.17 | $103.89 | $103.77 | 1,100 |
| 11:02 AM | $103.94 | Down $ -0.12 | $104.05 | $103.93 | 1,000 |
| 11:01 AM | $104.06 | Down $ -0.02 | $104.14 | $104.06 | 1,600 |
| 11:00 AM | $104.09 | Up $0.03 | $104.11 | $103.95 | 5,100 |
| 10:59 AM | $104.05 | Down $ -0.14 | $104.11 | $104.05 | 400 |
| 10:58 AM | $104.19 | Down $ -0.09 | $104.25 | $104.15 | 1,600 |
| 10:57 AM | $104.29 | Up $0.00 | $104.32 | $104.29 | 500 |
| 10:56 AM | $104.28 | Down $ -0.11 | $104.31 | $104.28 | 400 |
| 10:55 AM | $104.39 | Up $0.16 | $104.39 | $104.23 | 2,100 |
| 10:54 AM | $104.23 | Down $ -0.11 | $104.38 | $104.21 | 1,000 |
| 10:53 AM | $104.34 | Down $ -0.01 | $104.34 | $104.32 | 400 |
| 10:52 AM | $104.35 | Down $ -0.01 | $104.41 | $104.35 | 600 |
| 10:51 AM | $104.36 | Down $ -0.04 | $104.39 | $104.30 | 7,800 |
| 10:50 AM | $104.40 | Down $ -0.07 | $104.47 | $104.40 | 1,000 |
| 10:49 AM | $104.47 | Down $ -0.11 | $104.55 | $104.47 | 800 |
| 10:48 AM | $104.58 | Up $0.03 | $104.58 | $104.58 | 100 |
| 10:47 AM | $104.55 | Down $ -0.01 | $104.59 | $104.55 | 200 |
| 10:46 AM | $104.56 | Down $ -0.05 | $104.61 | $104.56 | 1,000 |
| 10:45 AM | $104.61 | Up $0.03 | $104.61 | $104.58 | 500 |
| 10:44 AM | $104.58 | Up $0.00 | $104.58 | $104.53 | 1,000 |
| 10:43 AM | $104.58 | Down $ -0.09 | $104.69 | $104.58 | 1,600 |
| 10:42 AM | $104.67 | Up $0.07 | $104.70 | $104.64 | 500 |
| 10:41 AM | $104.60 | Up $0.02 | $104.66 | $104.60 | 600 |
| 10:40 AM | $104.58 | Up $0.01 | $104.61 | $104.57 | 1,300 |
| 10:39 AM | $104.57 | Down $ -0.08 | $104.64 | $104.56 | 900 |
| 10:38 AM | $104.65 | Up $0.01 | $104.66 | $104.58 | 1,100 |
| 10:37 AM | $104.64 | Up $0.06 | $104.64 | $104.62 | 300 |
| 10:36 AM | $104.58 | Down $ -0.03 | $104.60 | $104.53 | 1,700 |
| 10:35 AM | $104.61 | Down $ -0.04 | $104.74 | $104.61 | 1,500 |
| 10:34 AM | $104.65 | Up $0.02 | $104.65 | $104.61 | 400 |
| 10:33 AM | $104.63 | Up $0.03 | $104.63 | $104.55 | 600 |
| 10:32 AM | $104.60 | Up $0.01 | $104.65 | $104.55 | 1,000 |
| 10:31 AM | $104.59 | Down $ -0.09 | $104.65 | $104.59 | 600 |
| 10:30 AM | $104.68 | Up $0.01 | $104.68 | $104.64 | 700 |
| 10:29 AM | $104.67 | Down $ -0.10 | $104.73 | $104.67 | 900 |
| 10:28 AM | $104.77 | Down $ -0.02 | $104.77 | $104.66 | 1,400 |
| 10:27 AM | $104.79 | Up $0.00 | $104.81 | $104.75 | 700 |
| 10:25 AM | $104.79 | Down $ -0.24 | $104.99 | $104.79 | 1,100 |
| 10:25 AM | $104.79 | Up $0.00 | $104.99 | $104.79 | 0 |
| 10:24 AM | $105.03 | Up $0.02 | $105.03 | $104.93 | 900 |
| 10:23 AM | $105.01 | Up $0.25 | $105.01 | $104.87 | 1,300 |
| 10:22 AM | $104.76 | Up $0.01 | $104.76 | $104.71 | 1,200 |
| 10:21 AM | $104.75 | Down $ -0.09 | $104.81 | $104.75 | 1,200 |
| 10:20 AM | $104.84 | Up $0.20 | $104.84 | $104.64 | 2,700 |
| 10:19 AM | $104.64 | Down $ -0.04 | $104.67 | $104.56 | 1,500 |
| 10:18 AM | $104.68 | Up $0.01 | $104.74 | $104.68 | 2,400 |
| 10:17 AM | $104.67 | Up $0.16 | $104.74 | $104.60 | 1,400 |
| 10:16 AM | $104.51 | Up $0.10 | $104.55 | $104.36 | 1,600 |
| 10:15 AM | $104.41 | Up $0.02 | $104.41 | $104.37 | 500 |
| 10:14 AM | $104.39 | Down $ -0.03 | $104.39 | $104.39 | 200 |
| 10:13 AM | $104.42 | Down $ -0.08 | $104.52 | $104.41 | 900 |
| 10:12 AM | $104.50 | Up $0.03 | $104.53 | $104.50 | 500 |
| 10:11 AM | $104.47 | Up $0.05 | $104.54 | $104.41 | 2,000 |
| 10:10 AM | $104.42 | Up $0.14 | $104.42 | $104.33 | 600 |
| 10:09 AM | $104.28 | Down $ -0.16 | $104.46 | $104.27 | 2,400 |
| 10:08 AM | $104.44 | Up $0.04 | $104.44 | $104.38 | 18,000 |
| 10:07 AM | $104.40 | Down $ -0.13 | $104.52 | $104.35 | 3,300 |
| 10:06 AM | $104.53 | Up $0.00 | $104.56 | $104.53 | 600 |
| 10:05 AM | $104.53 | Down $ -0.02 | $104.70 | $104.53 | 2,700 |
| 10:04 AM | $104.55 | Up $0.04 | $104.62 | $104.51 | 800 |
| 10:03 AM | $104.51 | Up $0.01 | $104.57 | $104.51 | 4,400 |
| 10:02 AM | $104.50 | Down $ -0.16 | $104.62 | $104.42 | 10,000 |
| 10:01 AM | $104.66 | Down $ -0.25 | $104.93 | $104.66 | 1,300 |
| 10:00 AM | $104.91 | Down $ -0.08 | $105.07 | $104.91 | 1,300 |
| 09:59 AM | $104.99 | Down $ -0.01 | $105.00 | $104.94 | 1,100 |
| 09:58 AM | $105.00 | Up $0.09 | $105.00 | $104.90 | 1,500 |
| 09:57 AM | $104.91 | Down $ -0.14 | $105.05 | $104.91 | 1,100 |
| 09:56 AM | $105.05 | Up $0.15 | $105.18 | $104.93 | 4,800 |
| 09:55 AM | $104.90 | Up $0.01 | $104.90 | $104.77 | 1,400 |
| 09:54 AM | $104.89 | Down $ -0.15 | $104.99 | $104.89 | 1,400 |
| 09:53 AM | $105.04 | Down $ -0.02 | $105.11 | $105.00 | 1,700 |
| 09:52 AM | $105.06 | Up $0.21 | $105.06 | $104.81 | 2,700 |
| 09:51 AM | $104.85 | Down $ -0.09 | $104.92 | $104.81 | 1,300 |
| 09:50 AM | $104.94 | Up $0.03 | $105.00 | $104.80 | 4,600 |
| 09:49 AM | $104.91 | Up $0.00 | $104.92 | $104.80 | 1,900 |
| 09:48 AM | $104.91 | Up $0.14 | $104.91 | $104.72 | 1,600 |
| 09:47 AM | $104.77 | Up $0.10 | $104.77 | $104.60 | 1,900 |
| 09:46 AM | $104.67 | Down $ -0.21 | $104.88 | $104.64 | 2,100 |
| 09:45 AM | $104.88 | Down $ -0.05 | $104.92 | $104.88 | 1,300 |
| 09:44 AM | $104.93 | Down $ -0.20 | $105.10 | $104.93 | 1,200 |
| 09:43 AM | $105.13 | Down $ -0.15 | $105.27 | $105.13 | 2,800 |
| 09:42 AM | $105.28 | Up $0.04 | $105.38 | $105.20 | 5,500 |
| 09:41 AM | $105.24 | Up $0.31 | $105.28 | $104.93 | 4,100 |
| 09:40 AM | $104.93 | Down $ -0.04 | $105.07 | $104.92 | 2,600 |
| 09:39 AM | $104.97 | Down $ -0.28 | $105.30 | $104.90 | 2,200 |
| 09:38 AM | $105.25 | Up $0.11 | $105.30 | $104.99 | 4,200 |
| 09:37 AM | $105.15 | Up $0.05 | $105.25 | $105.10 | 20,200 |
| 09:36 AM | $105.10 | Up $0.27 | $105.10 | $104.87 | 2,700 |
| 09:35 AM | $104.83 | Up $0.24 | $104.88 | $104.47 | 6,900 |
| 09:34 AM | $104.59 | Up $0.16 | $104.59 | $104.40 | 1,100 |
| 09:33 AM | $104.43 | Down $ -0.64 | $105.14 | $104.43 | 3,400 |
| 09:32 AM | $105.07 | Up $0.11 | $105.08 | $104.92 | 800 |
| 09:31 AM | $104.96 | Up $0.52 | $105.20 | $104.67 | 15,400 |
| 09:30 AM | $104.44 | Up $2.16 | $104.57 | $103.81 | 22,100 |
| Previous close | $102.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/08/2026 | $104.54 | $103.69 | $104.87 | $103.28 | 2,407,700 |
| 28/08/2026 | $102.28 | $102.63 | $102.98 | $102.17 | 738,600 |
| 27/08/2026 | $101.30 | $100.64 | $101.66 | $100.50 | 967,900 |
| 26/08/2026 | $102.18 | $102.38 | $102.87 | $101.90 | 580,200 |
| 25/08/2026 | $100.68 | $100.32 | $101.41 | $100.09 | 811,200 |
| 24/08/2026 | $102.87 | $103.35 | $103.48 | $101.83 | 664,900 |
| 21/08/2026 | $103.71 | $103.09 | $103.92 | $102.99 | 1,107,800 |
| 20/08/2026 | $100.87 | $101.01 | $101.12 | $100.17 | 679,000 |
| 19/08/2026 | $97.31 | $98.21 | $98.44 | $96.61 | 810,200 |
| 18/08/2026 | $96.40 | $96.25 | $96.51 | $96.07 | 498,100 |
| 17/08/2026 | $94.74 | $94.62 | $95.19 | $94.25 | 438,700 |
| 14/08/2026 | $94.70 | $94.52 | $94.79 | $94.27 | 599,700 |
| 13/08/2026 | $93.90 | $93.66 | $93.94 | $93.19 | 519,500 |
| 12/08/2026 | $93.56 | $92.81 | $93.63 | $91.80 | 773,900 |
| 11/08/2026 | $93.60 | $93.20 | $93.67 | $92.96 | 642,700 |
| 10/08/2026 | $92.38 | $91.19 | $92.44 | $90.94 | 1,056,000 |
| 07/08/2026 | $89.89 | $90.07 | $90.56 | $89.78 | 1,154,200 |
| 06/08/2026 | $93.62 | $92.57 | $93.88 | $92.27 | 1,203,000 |
| 05/08/2026 | $93.88 | $93.53 | $94.07 | $92.64 | 1,714,900 |
| 04/08/2026 | $94.21 | $93.53 | $94.69 | $93.50 | 1,186,200 |
| 31/07/2026 | $96.76 | $97.62 | $98.15 | $96.69 | 911,600 |
| 30/07/2026 | $99.09 | $97.86 | $99.37 | $97.64 | 773,100 |
| 29/07/2026 | $99.18 | $98.58 | $99.26 | $98.16 | 1,057,300 |
| 28/07/2026 | $98.00 | $97.55 | $98.27 | $97.13 | 1,841,600 |
| 27/07/2026 | $95.30 | $94.89 | $95.82 | $94.60 | 1,537,300 |
| 24/07/2026 | $96.13 | $95.49 | $96.53 | $95.44 | 1,203,700 |
| 23/07/2026 | $96.48 | $96.65 | $96.95 | $96.02 | 571,500 |
| 22/07/2026 | $96.40 | $96.74 | $96.93 | $96.36 | 789,000 |
| 21/07/2026 | $94.22 | $94.12 | $94.66 | $93.97 | 1,566,400 |
| 20/07/2026 | $93.66 | $93.58 | $93.73 | $92.81 | 2,329,200 |
Graphs are not available, please refer to the detailed table