Find a quote
NUTRIEN LTD
82.29 Up 0.43 (0.52 %)
Delayed : 2025/06/12 04:00:07
- Previous close $81.86
- Opening $82.08
- Today High $82.45
- Today Low $80.60
- Price Bid $81.75
- Price Ask $81.75
- 52 Weeks High $83.37
- 52 Weeks Low $60.74
- Size Bid 2
- Size Ask 1
- Volume 1,804,467
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.29 | Down $ -0.01 | $82.29 | $82.29 | 1,285,900 |
| 03:59 PM | $82.30 | Up $0.06 | $82.31 | $82.23 | 4,600 |
| 03:58 PM | $82.24 | Down $ -0.01 | $82.24 | $82.21 | 4,000 |
| 03:57 PM | $82.25 | Up $0.09 | $82.25 | $82.17 | 5,600 |
| 03:56 PM | $82.16 | Up $0.01 | $82.18 | $82.14 | 3,900 |
| 03:55 PM | $82.15 | Up $0.03 | $82.16 | $82.11 | 4,200 |
| 03:54 PM | $82.12 | Down $ -0.02 | $82.15 | $82.10 | 4,000 |
| 03:53 PM | $82.14 | Down $ -0.02 | $82.16 | $82.10 | 4,200 |
| 03:52 PM | $82.16 | Down $ -0.06 | $82.21 | $82.16 | 6,600 |
| 03:51 PM | $82.22 | Up $0.01 | $82.22 | $82.17 | 5,700 |
| 03:50 PM | $82.21 | Down $ -0.03 | $82.26 | $82.18 | 10,100 |
| 03:49 PM | $82.24 | Down $ -0.05 | $82.32 | $82.24 | 1,800 |
| 03:48 PM | $82.29 | Down $ -0.01 | $82.32 | $82.28 | 700 |
| 03:47 PM | $82.30 | Down $ -0.04 | $82.35 | $82.30 | 2,800 |
| 03:46 PM | $82.34 | Down $ -0.03 | $82.37 | $82.34 | 3,100 |
| 03:45 PM | $82.37 | Down $ -0.04 | $82.41 | $82.37 | 5,000 |
| 03:44 PM | $82.41 | Up $0.00 | $82.45 | $82.41 | 5,400 |
| 03:43 PM | $82.41 | Up $0.04 | $82.41 | $82.36 | 400 |
| 03:42 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 200 |
| 03:41 PM | $82.37 | Down $ -0.02 | $82.41 | $82.37 | 3,100 |
| 03:40 PM | $82.39 | Up $0.05 | $82.39 | $82.33 | 1,600 |
| 03:39 PM | $82.34 | Up $0.11 | $82.35 | $82.24 | 1,600 |
| 03:38 PM | $82.23 | Down $ -0.04 | $82.27 | $82.23 | 1,800 |
| 03:37 PM | $82.27 | Up $0.06 | $82.27 | $82.20 | 2,200 |
| 03:36 PM | $82.21 | Up $0.02 | $82.21 | $82.18 | 1,300 |
| 03:35 PM | $82.19 | Up $0.08 | $82.19 | $82.10 | 2,500 |
| 03:34 PM | $82.11 | Down $ -0.01 | $82.13 | $82.11 | 1,300 |
| 03:33 PM | $82.12 | Up $0.03 | $82.12 | $82.08 | 4,400 |
| 03:32 PM | $82.09 | Down $ -0.01 | $82.11 | $82.09 | 3,600 |
| 03:31 PM | $82.10 | Up $0.01 | $82.14 | $82.10 | 2,600 |
| 03:30 PM | $82.09 | Down $ -0.04 | $82.13 | $82.05 | 3,400 |
| 03:29 PM | $82.13 | Up $0.00 | $82.13 | $82.11 | 600 |
| 03:28 PM | $82.13 | Up $0.01 | $82.13 | $82.10 | 700 |
| 03:27 PM | $82.12 | Down $ -0.01 | $82.16 | $82.10 | 1,700 |
| 03:26 PM | $82.13 | Down $ -0.01 | $82.16 | $82.10 | 3,100 |
| 03:25 PM | $82.14 | Up $0.02 | $82.14 | $82.13 | 800 |
| 03:24 PM | $82.12 | Up $0.02 | $82.15 | $82.12 | 1,200 |
| 03:23 PM | $82.10 | Down $ -0.05 | $82.15 | $82.10 | 1,700 |
| 03:22 PM | $82.15 | Up $0.04 | $82.15 | $82.11 | 3,400 |
| 03:21 PM | $82.11 | Up $0.02 | $82.11 | $82.11 | 600 |
| 03:20 PM | $82.09 | Up $0.01 | $82.10 | $82.09 | 700 |
| 03:19 PM | $82.08 | Down $ -0.05 | $82.12 | $82.08 | 500 |
| 03:18 PM | $82.13 | Up $0.00 | $82.13 | $82.12 | 900 |
| 03:17 PM | $82.13 | Down $ -0.06 | $82.21 | $82.13 | 3,600 |
| 03:16 PM | $82.19 | Down $ -0.03 | $82.20 | $82.19 | 800 |
| 03:15 PM | $82.22 | Up $0.03 | $82.22 | $82.18 | 400 |
| 03:14 PM | $82.19 | Up $0.00 | $82.19 | $82.19 | 100 |
| 03:13 PM | $82.19 | Down $ -0.02 | $82.21 | $82.18 | 1,400 |
| 03:12 PM | $82.21 | Up $0.03 | $82.22 | $82.15 | 2,800 |
| 03:11 PM | $82.18 | Up $0.07 | $82.18 | $82.18 | 100 |
| 03:10 PM | $82.12 | Up $0.00 | $82.15 | $82.11 | 1,700 |
| 03:09 PM | $82.11 | Up $0.03 | $82.11 | $82.07 | 300 |
| 03:08 PM | $82.08 | Up $0.00 | $82.08 | $82.07 | 900 |
| 03:07 PM | $82.08 | Up $0.12 | $82.08 | $82.03 | 1,500 |
| 03:06 PM | $81.96 | Down $ -0.01 | $81.99 | $81.96 | 800 |
| 03:05 PM | $81.97 | Down $ -0.02 | $81.99 | $81.97 | 5,500 |
| 03:04 PM | $81.99 | Up $0.03 | $82.01 | $81.97 | 800 |
| 03:03 PM | $81.96 | Up $0.01 | $82.01 | $81.96 | 700 |
| 03:02 PM | $81.95 | Up $0.06 | $81.95 | $81.90 | 800 |
| 03:01 PM | $81.89 | Up $0.03 | $81.91 | $81.88 | 1,000 |
| 03:00 PM | $81.86 | Down $ -0.05 | $81.91 | $81.86 | 800 |
| 02:59 PM | $81.91 | Down $ -0.02 | $81.92 | $81.89 | 1,000 |
| 02:58 PM | $81.93 | Up $0.00 | $81.95 | $81.93 | 300 |
| 02:56 PM | $81.93 | Down $ -0.03 | $81.95 | $81.92 | 900 |
| 02:56 PM | $81.93 | Up $0.00 | $81.95 | $81.92 | 0 |
| 02:55 PM | $81.96 | Down $ -0.01 | $81.96 | $81.84 | 2,700 |
| 02:54 PM | $81.97 | Down $ -0.05 | $82.01 | $81.97 | 1,100 |
| 02:53 PM | $82.02 | Down $ -0.02 | $82.03 | $82.02 | 500 |
| 02:52 PM | $82.04 | Up $0.02 | $82.04 | $82.03 | 900 |
| 02:51 PM | $82.02 | Up $0.02 | $82.03 | $82.01 | 600 |
| 02:50 PM | $82.00 | Up $0.01 | $82.01 | $82.00 | 500 |
| 02:49 PM | $81.99 | Down $ -0.03 | $82.02 | $81.99 | 800 |
| 02:48 PM | $82.02 | Down $ -0.03 | $82.06 | $82.02 | 500 |
| 02:47 PM | $82.05 | Up $0.02 | $82.05 | $82.01 | 500 |
| 02:46 PM | $82.03 | Down $ -0.05 | $82.06 | $82.03 | 500 |
| 02:44 PM | $82.08 | Up $0.04 | $82.08 | $82.00 | 900 |
| 02:44 PM | $82.08 | Up $0.00 | $82.08 | $82.00 | 0 |
| 02:43 PM | $82.04 | Up $0.05 | $82.04 | $82.01 | 700 |
| 02:42 PM | $81.99 | Down $ -0.04 | $82.04 | $81.98 | 1,700 |
| 02:41 PM | $82.03 | Up $0.06 | $82.03 | $81.98 | 3,100 |
| 02:39 PM | $81.97 | Up $0.02 | $81.97 | $81.97 | 200 |
| 02:39 PM | $81.97 | Up $0.00 | $81.97 | $81.97 | 0 |
| 02:38 PM | $81.95 | Up $0.03 | $81.96 | $81.93 | 800 |
| 02:37 PM | $81.92 | Up $0.01 | $81.92 | $81.91 | 300 |
| 02:36 PM | $81.91 | Up $0.04 | $81.91 | $81.91 | 100 |
| 02:35 PM | $81.87 | Down $ -0.07 | $81.94 | $81.87 | 800 |
| 02:34 PM | $81.94 | Up $0.01 | $81.94 | $81.94 | 100 |
| 02:33 PM | $81.93 | Up $0.00 | $81.95 | $81.93 | 300 |
| 02:32 PM | $81.93 | Up $0.05 | $81.93 | $81.91 | 2,700 |
| 02:31 PM | $81.88 | Up $0.02 | $81.88 | $81.83 | 2,100 |
| 02:30 PM | $81.86 | Down $ -0.05 | $81.90 | $81.86 | 800 |
| 02:29 PM | $81.91 | Up $0.04 | $81.91 | $81.90 | 300 |
| 02:28 PM | $81.87 | Down $ -0.06 | $81.90 | $81.87 | 600 |
| 02:27 PM | $81.93 | Up $0.02 | $81.93 | $81.85 | 1,300 |
| 02:26 PM | $81.91 | Up $0.10 | $81.91 | $81.90 | 900 |
| 02:25 PM | $81.81 | Up $0.02 | $81.81 | $81.79 | 300 |
| 02:24 PM | $81.79 | Up $0.02 | $81.80 | $81.79 | 300 |
| 02:23 PM | $81.77 | Down $ -0.01 | $81.77 | $81.75 | 300 |
| 02:22 PM | $81.78 | Up $0.00 | $81.78 | $81.77 | 500 |
| 02:21 PM | $81.78 | Down $ -0.04 | $81.81 | $81.77 | 1,400 |
| 02:20 PM | $81.82 | Up $0.10 | $81.85 | $81.75 | 2,000 |
| 02:19 PM | $81.72 | Up $0.02 | $81.72 | $81.72 | 100 |
| 02:18 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 200 |
| 02:17 PM | $81.70 | Up $0.05 | $81.70 | $81.62 | 1,500 |
| 02:16 PM | $81.65 | Up $0.01 | $81.65 | $81.57 | 900 |
| 02:15 PM | $81.64 | Down $ -0.03 | $81.66 | $81.62 | 1,300 |
| 02:14 PM | $81.67 | Down $ -0.04 | $81.71 | $81.67 | 600 |
| 02:13 PM | $81.71 | Up $0.00 | $81.71 | $81.70 | 300 |
| 02:12 PM | $81.71 | Down $ -0.04 | $81.71 | $81.71 | 700 |
| 02:11 PM | $81.75 | Up $0.01 | $81.75 | $81.75 | 200 |
| 02:10 PM | $81.74 | Down $ -0.02 | $81.76 | $81.71 | 800 |
| 02:09 PM | $81.76 | Up $0.01 | $81.81 | $81.76 | 1,100 |
| 02:08 PM | $81.75 | Down $ -0.02 | $81.77 | $81.75 | 200 |
| 02:07 PM | $81.77 | Up $0.00 | $81.79 | $81.76 | 1,100 |
| 02:06 PM | $81.77 | Up $0.06 | $81.77 | $81.74 | 200 |
| 02:05 PM | $81.71 | Down $ -0.03 | $81.75 | $81.69 | 1,100 |
| 02:04 PM | $81.74 | Up $0.03 | $81.74 | $81.67 | 4,100 |
| 02:03 PM | $81.71 | Down $ -0.01 | $81.77 | $81.70 | 1,900 |
| 02:02 PM | $81.72 | Down $ -0.01 | $81.74 | $81.72 | 400 |
| 02:01 PM | $81.73 | Up $0.00 | $81.74 | $81.72 | 400 |
| 02:00 PM | $81.73 | Down $ -0.02 | $81.75 | $81.73 | 600 |
| 01:59 PM | $81.75 | Up $0.02 | $81.75 | $81.74 | 500 |
| 01:58 PM | $81.73 | Up $0.00 | $81.75 | $81.71 | 1,100 |
| 01:57 PM | $81.73 | Up $0.01 | $81.75 | $81.72 | 1,500 |
| 01:56 PM | $81.72 | Up $0.03 | $81.72 | $81.70 | 300 |
| 01:55 PM | $81.69 | Up $0.01 | $81.70 | $81.69 | 300 |
| 01:54 PM | $81.68 | Down $ -0.01 | $81.68 | $81.66 | 300 |
| 01:53 PM | $81.69 | Up $0.03 | $81.69 | $81.65 | 600 |
| 01:52 PM | $81.66 | Down $ -0.02 | $81.67 | $81.64 | 1,400 |
| 01:51 PM | $81.68 | Up $0.03 | $81.68 | $81.65 | 4,300 |
| 01:50 PM | $81.65 | Up $0.02 | $81.65 | $81.63 | 1,600 |
| 01:49 PM | $81.63 | Up $0.02 | $81.63 | $81.62 | 300 |
| 01:48 PM | $81.61 | Up $0.02 | $81.61 | $81.57 | 3,300 |
| 01:47 PM | $81.59 | Up $0.02 | $81.60 | $81.57 | 3,500 |
| 01:46 PM | $81.58 | Up $0.02 | $81.58 | $81.57 | 500 |
| 01:45 PM | $81.56 | Down $ -0.01 | $81.56 | $81.55 | 200 |
| 01:44 PM | $81.57 | Up $0.03 | $81.57 | $81.57 | 100 |
| 01:43 PM | $81.54 | Down $ -0.02 | $81.57 | $81.54 | 1,100 |
| 01:42 PM | $81.56 | Up $0.03 | $81.56 | $81.54 | 5,500 |
| 01:41 PM | $81.53 | Up $0.01 | $81.53 | $81.51 | 400 |
| 01:40 PM | $81.52 | Up $0.02 | $81.52 | $81.51 | 200 |
| 01:39 PM | $81.50 | Up $0.02 | $81.50 | $81.47 | 900 |
| 01:38 PM | $81.48 | Up $0.00 | $81.48 | $81.48 | 100 |
| 01:37 PM | $81.48 | Up $0.00 | $81.48 | $81.48 | 200 |
| 01:36 PM | $81.48 | Down $ -0.02 | $81.50 | $81.48 | 2,900 |
| 01:35 PM | $81.50 | Up $0.05 | $81.51 | $81.48 | 3,100 |
| 01:34 PM | $81.45 | Down $ -0.01 | $81.45 | $81.45 | 100 |
| 01:33 PM | $81.46 | Up $0.04 | $81.48 | $81.45 | 400 |
| 01:32 PM | $81.42 | Down $ -0.05 | $81.46 | $81.42 | 800 |
| 01:31 PM | $81.47 | Up $0.03 | $81.48 | $81.45 | 700 |
| 01:30 PM | $81.44 | Down $ -0.01 | $81.44 | $81.43 | 600 |
| 01:29 PM | $81.45 | Down $ -0.01 | $81.47 | $81.45 | 600 |
| 01:28 PM | $81.46 | Up $0.00 | $81.48 | $81.44 | 800 |
| 01:27 PM | $81.46 | Down $ -0.02 | $81.46 | $81.45 | 600 |
| 01:26 PM | $81.48 | Down $ -0.01 | $81.48 | $81.45 | 800 |
| 01:25 PM | $81.48 | Up $0.00 | $81.48 | $81.45 | 400 |
| 01:24 PM | $81.48 | Down $ -0.02 | $81.48 | $81.48 | 100 |
| 01:23 PM | $81.50 | Up $0.04 | $81.50 | $81.48 | 300 |
| 01:22 PM | $81.46 | Down $ -0.01 | $81.49 | $81.46 | 1,200 |
| 01:21 PM | $81.47 | Up $0.01 | $81.49 | $81.47 | 200 |
| 01:20 PM | $81.46 | Up $0.02 | $81.46 | $81.45 | 300 |
| 01:19 PM | $81.44 | Down $ -0.02 | $81.44 | $81.43 | 600 |
| 01:18 PM | $81.46 | Up $0.03 | $81.46 | $81.43 | 400 |
| 01:17 PM | $81.43 | Down $ -0.06 | $81.47 | $81.43 | 800 |
| 01:16 PM | $81.49 | Up $0.05 | $81.49 | $81.43 | 800 |
| 01:15 PM | $81.44 | Down $ -0.05 | $81.45 | $81.42 | 900 |
| 01:14 PM | $81.49 | Down $ -0.01 | $81.51 | $81.49 | 500 |
| 01:13 PM | $81.50 | Down $ -0.02 | $81.51 | $81.50 | 600 |
| 01:12 PM | $81.52 | Up $0.01 | $81.54 | $81.52 | 800 |
| 01:11 PM | $81.51 | Down $ -0.05 | $81.56 | $81.51 | 500 |
| 01:10 PM | $81.56 | Down $ -0.03 | $81.60 | $81.56 | 400 |
| 01:09 PM | $81.59 | Up $0.04 | $81.59 | $81.56 | 400 |
| 01:08 PM | $81.55 | Up $0.00 | $81.56 | $81.55 | 300 |
| 01:07 PM | $81.55 | Up $0.02 | $81.55 | $81.54 | 200 |
| 01:06 PM | $81.53 | Up $0.00 | $81.57 | $81.53 | 500 |
| 01:05 PM | $81.53 | Down $ -0.07 | $81.58 | $81.53 | 1,900 |
| 01:04 PM | $81.60 | Up $0.03 | $81.60 | $81.58 | 4,900 |
| 01:03 PM | $81.57 | Up $0.00 | $81.57 | $81.56 | 500 |
| 01:02 PM | $81.57 | Up $0.07 | $81.57 | $81.53 | 2,400 |
| 01:01 PM | $81.50 | Up $0.02 | $81.50 | $81.50 | 400 |
| 01:00 PM | $81.48 | Down $ -0.02 | $81.50 | $81.48 | 900 |
| 12:58 PM | $81.50 | Up $0.05 | $81.50 | $81.49 | 5,300 |
| 12:58 PM | $81.50 | Up $0.00 | $81.50 | $81.49 | 0 |
| 12:57 PM | $81.45 | Up $0.02 | $81.46 | $81.45 | 4,700 |
| 12:56 PM | $81.43 | Down $ -0.02 | $81.45 | $81.43 | 300 |
| 12:55 PM | $81.45 | Up $0.01 | $81.45 | $81.42 | 400 |
| 12:54 PM | $81.44 | Down $ -0.02 | $81.44 | $81.42 | 1,000 |
| 12:53 PM | $81.46 | Up $0.02 | $81.46 | $81.44 | 400 |
| 12:52 PM | $81.44 | Up $0.01 | $81.46 | $81.44 | 600 |
| 12:51 PM | $81.43 | Down $ -0.03 | $81.45 | $81.43 | 1,100 |
| 12:50 PM | $81.46 | Up $0.00 | $81.46 | $81.44 | 800 |
| 12:49 PM | $81.46 | Up $0.01 | $81.46 | $81.46 | 300 |
| 12:48 PM | $81.45 | Up $0.00 | $81.46 | $81.45 | 1,400 |
| 12:47 PM | $81.45 | Up $0.01 | $81.45 | $81.45 | 100 |
| 12:46 PM | $81.44 | Up $0.04 | $81.44 | $81.41 | 200 |
| 12:45 PM | $81.40 | Down $ -0.02 | $81.43 | $81.40 | 600 |
| 12:44 PM | $81.42 | Up $0.02 | $81.42 | $81.42 | 100 |
| 12:43 PM | $81.40 | Up $0.03 | $81.40 | $81.38 | 400 |
| 12:42 PM | $81.38 | Up $0.00 | $81.39 | $81.36 | 700 |
| 12:41 PM | $81.37 | Up $0.01 | $81.40 | $81.37 | 600 |
| 12:40 PM | $81.36 | Up $0.01 | $81.36 | $81.36 | 400 |
| 12:39 PM | $81.35 | Down $ -0.01 | $81.35 | $81.33 | 1,800 |
| 12:38 PM | $81.36 | Down $ -0.02 | $81.36 | $81.34 | 700 |
| 12:37 PM | $81.37 | Up $0.04 | $81.37 | $81.36 | 300 |
| 12:36 PM | $81.33 | Down $ -0.05 | $81.34 | $81.33 | 700 |
| 12:35 PM | $81.38 | Down $ -0.03 | $81.40 | $81.36 | 1,000 |
| 12:34 PM | $81.41 | Up $0.02 | $81.43 | $81.40 | 700 |
| 12:33 PM | $81.39 | Down $ -0.03 | $81.40 | $81.39 | 400 |
| 12:32 PM | $81.42 | Down $ -0.09 | $81.52 | $81.42 | 1,400 |
| 12:30 PM | $81.51 | Up $0.04 | $81.51 | $81.47 | 600 |
| 12:30 PM | $81.51 | Up $0.00 | $81.51 | $81.47 | 0 |
| 12:29 PM | $81.47 | Up $0.01 | $81.47 | $81.47 | 300 |
| 12:28 PM | $81.46 | Up $0.00 | $81.48 | $81.42 | 2,300 |
| 12:27 PM | $81.46 | Up $0.02 | $81.46 | $81.43 | 700 |
| 12:26 PM | $81.43 | Down $ -0.02 | $81.44 | $81.43 | 200 |
| 12:25 PM | $81.45 | Down $ -0.04 | $81.50 | $81.44 | 1,300 |
| 12:24 PM | $81.49 | Down $ -0.03 | $81.52 | $81.49 | 1,100 |
| 12:23 PM | $81.52 | Up $0.03 | $81.52 | $81.51 | 600 |
| 12:22 PM | $81.49 | Up $0.00 | $81.49 | $81.49 | 300 |
| 12:21 PM | $81.49 | Down $ -0.02 | $81.49 | $81.48 | 500 |
| 12:20 PM | $81.51 | Down $ -0.01 | $81.53 | $81.49 | 800 |
| 12:19 PM | $81.52 | Up $0.01 | $81.52 | $81.46 | 1,600 |
| 12:18 PM | $81.51 | Up $0.02 | $81.51 | $81.47 | 500 |
| 12:17 PM | $81.49 | Up $0.05 | $81.49 | $81.44 | 1,200 |
| 12:16 PM | $81.44 | Down $ -0.03 | $81.49 | $81.44 | 1,000 |
| 12:15 PM | $81.47 | Up $0.02 | $81.49 | $81.44 | 900 |
| 12:14 PM | $81.45 | Down $ -0.07 | $81.50 | $81.45 | 1,100 |
| 12:13 PM | $81.52 | Down $ -0.06 | $81.57 | $81.52 | 1,200 |
| 12:12 PM | $81.58 | Up $0.02 | $81.60 | $81.57 | 1,700 |
| 12:11 PM | $81.56 | Up $0.01 | $81.57 | $81.53 | 800 |
| 12:10 PM | $81.55 | Down $ -0.01 | $81.57 | $81.54 | 800 |
| 12:09 PM | $81.56 | Up $0.04 | $81.56 | $81.54 | 1,000 |
| 12:08 PM | $81.52 | Down $ -0.02 | $81.55 | $81.52 | 1,500 |
| 12:07 PM | $81.54 | Down $ -0.02 | $81.54 | $81.50 | 1,000 |
| 12:06 PM | $81.56 | Up $0.01 | $81.58 | $81.56 | 900 |
| 12:05 PM | $81.55 | Down $ -0.01 | $81.55 | $81.55 | 100 |
| 12:04 PM | $81.56 | Down $ -0.03 | $81.59 | $81.56 | 4,300 |
| 12:03 PM | $81.59 | Down $ -0.04 | $81.62 | $81.59 | 500 |
| 12:02 PM | $81.63 | Down $ -0.03 | $81.65 | $81.63 | 400 |
| 12:01 PM | $81.66 | Down $ -0.07 | $81.70 | $81.65 | 600 |
| 12:00 PM | $81.73 | Up $0.09 | $81.74 | $81.60 | 6,600 |
| 11:59 AM | $81.64 | Up $0.02 | $81.64 | $81.63 | 400 |
| 11:58 AM | $81.63 | Up $0.00 | $81.63 | $81.60 | 900 |
| 11:56 AM | $81.62 | Up $0.00 | $81.64 | $81.57 | 1,700 |
| 11:56 AM | $81.62 | Up $0.00 | $81.64 | $81.57 | 0 |
| 11:55 AM | $81.62 | Down $ -0.03 | $81.64 | $81.62 | 200 |
| 11:54 AM | $81.65 | Down $ -0.01 | $81.67 | $81.60 | 2,400 |
| 11:53 AM | $81.66 | Down $ -0.01 | $81.70 | $81.66 | 5,800 |
| 11:52 AM | $81.67 | Up $0.02 | $81.67 | $81.66 | 200 |
| 11:51 AM | $81.65 | Up $0.05 | $81.65 | $81.61 | 500 |
| 11:49 AM | $81.60 | Up $0.03 | $81.60 | $81.57 | 700 |
| 11:49 AM | $81.60 | Up $0.00 | $81.60 | $81.57 | 0 |
| 11:48 AM | $81.57 | Down $ -0.02 | $81.58 | $81.57 | 400 |
| 11:47 AM | $81.59 | Down $ -0.04 | $81.60 | $81.59 | 300 |
| 11:46 AM | $81.63 | Down $ -0.03 | $81.65 | $81.63 | 400 |
| 11:45 AM | $81.66 | Up $0.03 | $81.66 | $81.65 | 500 |
| 11:44 AM | $81.63 | Up $0.02 | $81.63 | $81.63 | 700 |
| 11:43 AM | $81.61 | Down $ -0.01 | $81.63 | $81.60 | 2,700 |
| 11:42 AM | $81.62 | Down $ -0.04 | $81.64 | $81.62 | 400 |
| 11:41 AM | $81.66 | Up $0.00 | $81.67 | $81.63 | 400 |
| 11:40 AM | $81.66 | Down $ -0.01 | $81.66 | $81.65 | 200 |
| 11:39 AM | $81.67 | Up $0.02 | $81.67 | $81.66 | 200 |
| 11:38 AM | $81.65 | Down $ -0.03 | $81.68 | $81.65 | 1,400 |
| 11:37 AM | $81.68 | Up $0.03 | $81.68 | $81.67 | 500 |
| 11:36 AM | $81.65 | Down $ -0.05 | $81.70 | $81.65 | 600 |
| 11:35 AM | $81.70 | Up $0.09 | $81.70 | $81.62 | 1,500 |
| 11:34 AM | $81.61 | Down $ -0.03 | $81.61 | $81.59 | 900 |
| 11:33 AM | $81.64 | Down $ -0.05 | $81.67 | $81.64 | 1,100 |
| 11:32 AM | $81.69 | Down $ -0.02 | $81.71 | $81.69 | 900 |
| 11:31 AM | $81.71 | Down $ -0.01 | $81.71 | $81.71 | 100 |
| 11:30 AM | $81.72 | Up $0.00 | $81.77 | $81.72 | 400 |
| 11:29 AM | $81.72 | Down $ -0.03 | $81.77 | $81.72 | 1,200 |
| 11:28 AM | $81.75 | Up $0.00 | $81.75 | $81.74 | 200 |
| 11:27 AM | $81.75 | Up $0.07 | $81.75 | $81.73 | 300 |
| 11:26 AM | $81.68 | Down $ -0.02 | $81.73 | $81.68 | 700 |
| 11:25 AM | $81.70 | Down $ -0.03 | $81.73 | $81.70 | 500 |
| 11:24 AM | $81.74 | Up $0.03 | $81.74 | $81.70 | 400 |
| 11:23 AM | $81.71 | Up $0.03 | $81.71 | $81.71 | 100 |
| 11:22 AM | $81.68 | Down $ -0.02 | $81.72 | $81.68 | 300 |
| 11:21 AM | $81.70 | Down $ -0.01 | $81.71 | $81.68 | 300 |
| 11:20 AM | $81.71 | Down $ -0.01 | $81.71 | $81.69 | 700 |
| 11:19 AM | $81.72 | Up $0.02 | $81.76 | $81.69 | 500 |
| 11:18 AM | $81.70 | Up $0.02 | $81.72 | $81.70 | 400 |
| 11:17 AM | $81.68 | Up $0.01 | $81.68 | $81.65 | 500 |
| 11:16 AM | $81.67 | Down $ -0.04 | $81.69 | $81.67 | 300 |
| 11:15 AM | $81.71 | Up $0.03 | $81.71 | $81.71 | 100 |
| 11:14 AM | $81.68 | Up $0.06 | $81.68 | $81.63 | 400 |
| 11:13 AM | $81.62 | Down $ -0.02 | $81.62 | $81.62 | 100 |
| 11:12 AM | $81.64 | Down $ -0.05 | $81.67 | $81.64 | 400 |
| 11:11 AM | $81.69 | Down $ -0.03 | $81.69 | $81.66 | 500 |
| 11:10 AM | $81.72 | Up $0.00 | $81.73 | $81.69 | 500 |
| 11:09 AM | $81.72 | Down $ -0.04 | $81.73 | $81.72 | 200 |
| 11:08 AM | $81.76 | Up $0.09 | $81.76 | $81.69 | 2,400 |
| 11:07 AM | $81.67 | Up $0.01 | $81.67 | $81.66 | 500 |
| 11:06 AM | $81.66 | Down $ -0.02 | $81.68 | $81.65 | 900 |
| 11:05 AM | $81.68 | Down $ -0.02 | $81.70 | $81.68 | 1,600 |
| 11:04 AM | $81.70 | Down $ -0.05 | $81.70 | $81.67 | 1,200 |
| 11:03 AM | $81.75 | Up $0.06 | $81.75 | $81.69 | 300 |
| 11:02 AM | $81.69 | Down $ -0.02 | $81.70 | $81.66 | 1,200 |
| 11:01 AM | $81.71 | Up $0.07 | $81.71 | $81.66 | 400 |
| 11:00 AM | $81.64 | Up $0.01 | $81.64 | $81.62 | 600 |
| 10:59 AM | $81.63 | Up $0.03 | $81.64 | $81.56 | 1,100 |
| 10:58 AM | $81.60 | Up $0.01 | $81.62 | $81.57 | 1,900 |
| 10:57 AM | $81.59 | Down $ -0.06 | $81.66 | $81.59 | 300 |
| 10:56 AM | $81.65 | Up $0.02 | $81.68 | $81.61 | 1,200 |
| 10:55 AM | $81.63 | Down $ -0.07 | $81.71 | $81.63 | 500 |
| 10:54 AM | $81.70 | Down $ -0.08 | $81.76 | $81.70 | 1,000 |
| 10:53 AM | $81.79 | Up $0.02 | $81.79 | $81.76 | 800 |
| 10:52 AM | $81.76 | Down $ -0.03 | $81.78 | $81.75 | 700 |
| 10:51 AM | $81.79 | Down $ -0.01 | $81.79 | $81.79 | 700 |
| 10:50 AM | $81.80 | Up $0.01 | $81.80 | $81.79 | 400 |
| 10:49 AM | $81.79 | Up $0.01 | $81.87 | $81.79 | 1,000 |
| 10:48 AM | $81.78 | Down $ -0.04 | $81.81 | $81.78 | 500 |
| 10:47 AM | $81.82 | Up $0.05 | $81.82 | $81.80 | 500 |
| 10:46 AM | $81.77 | Down $ -0.04 | $81.80 | $81.77 | 200 |
| 10:44 AM | $81.81 | Up $0.09 | $81.81 | $81.76 | 500 |
| 10:44 AM | $81.81 | Up $0.00 | $81.81 | $81.76 | 0 |
| 10:43 AM | $81.72 | Up $0.00 | $81.72 | $81.69 | 500 |
| 10:42 AM | $81.72 | Down $ -0.05 | $81.78 | $81.72 | 1,100 |
| 10:40 AM | $81.77 | Up $0.03 | $81.77 | $81.69 | 500 |
| 10:40 AM | $81.77 | Up $0.00 | $81.77 | $81.69 | 0 |
| 10:39 AM | $81.74 | Up $0.08 | $81.74 | $81.63 | 800 |
| 10:38 AM | $81.66 | Down $ -0.05 | $81.67 | $81.66 | 200 |
| 10:37 AM | $81.71 | Down $ -0.13 | $81.80 | $81.71 | 1,300 |
| 10:36 AM | $81.84 | Down $ -0.09 | $81.88 | $81.84 | 600 |
| 10:35 AM | $81.93 | Up $0.04 | $81.93 | $81.93 | 100 |
| 10:34 AM | $81.90 | Down $ -0.05 | $81.96 | $81.86 | 1,500 |
| 10:32 AM | $81.94 | Down $ -0.11 | $82.07 | $81.94 | 900 |
| 10:32 AM | $81.94 | Up $0.00 | $82.07 | $81.94 | 0 |
| 10:31 AM | $82.05 | Up $0.03 | $82.08 | $81.96 | 1,900 |
| 10:30 AM | $82.02 | Up $0.00 | $82.05 | $82.02 | 1,300 |
| 10:29 AM | $82.02 | Up $0.07 | $82.02 | $81.86 | 6,200 |
| 10:28 AM | $81.95 | Up $0.12 | $81.95 | $81.82 | 1,200 |
| 10:27 AM | $81.83 | Up $0.04 | $81.83 | $81.76 | 2,100 |
| 10:26 AM | $81.79 | Up $0.00 | $81.79 | $81.77 | 400 |
| 10:25 AM | $81.79 | Up $0.05 | $81.84 | $81.79 | 400 |
| 10:24 AM | $81.74 | Up $0.03 | $81.74 | $81.72 | 200 |
| 10:23 AM | $81.71 | Down $ -0.09 | $81.85 | $81.71 | 3,700 |
| 10:22 AM | $81.80 | Up $0.07 | $81.81 | $81.70 | 3,400 |
| 10:21 AM | $81.73 | Down $ -0.06 | $81.76 | $81.69 | 1,300 |
| 10:20 AM | $81.79 | Up $0.14 | $81.80 | $81.69 | 1,500 |
| 10:19 AM | $81.65 | Down $ -0.08 | $81.71 | $81.65 | 500 |
| 10:18 AM | $81.73 | Up $0.05 | $81.73 | $81.72 | 200 |
| 10:17 AM | $81.68 | Down $ -0.06 | $81.69 | $81.64 | 600 |
| 10:16 AM | $81.74 | Up $0.10 | $81.74 | $81.66 | 1,000 |
| 10:15 AM | $81.64 | Down $ -0.07 | $81.74 | $81.64 | 600 |
| 10:14 AM | $81.71 | Down $ -0.06 | $81.77 | $81.69 | 1,700 |
| 10:13 AM | $81.77 | Up $0.02 | $81.77 | $81.76 | 200 |
| 10:12 AM | $81.75 | Up $0.10 | $81.75 | $81.65 | 800 |
| 10:11 AM | $81.65 | Down $ -0.01 | $81.65 | $81.65 | 100 |
| 10:10 AM | $81.66 | Down $ -0.02 | $81.76 | $81.66 | 2,700 |
| 10:09 AM | $81.68 | Up $0.08 | $81.68 | $81.61 | 1,600 |
| 10:08 AM | $81.60 | Up $0.04 | $81.60 | $81.55 | 500 |
| 10:07 AM | $81.56 | Up $0.10 | $81.56 | $81.51 | 500 |
| 10:06 AM | $81.46 | Up $0.01 | $81.46 | $81.46 | 100 |
| 10:05 AM | $81.45 | Down $ -0.10 | $81.60 | $81.45 | 800 |
| 10:04 AM | $81.55 | Up $0.04 | $81.55 | $81.52 | 300 |
| 10:03 AM | $81.51 | Up $0.08 | $81.51 | $81.46 | 300 |
| 10:02 AM | $81.43 | Up $0.08 | $81.43 | $81.39 | 400 |
| 10:01 AM | $81.35 | Down $ -0.06 | $81.46 | $81.35 | 2,300 |
| 10:00 AM | $81.41 | Up $0.03 | $81.41 | $81.37 | 1,100 |
| 09:59 AM | $81.38 | Up $0.02 | $81.38 | $81.38 | 600 |
| 09:58 AM | $81.36 | Down $ -0.04 | $81.45 | $81.36 | 1,000 |
| 09:57 AM | $81.40 | Down $ -0.02 | $81.45 | $81.40 | 300 |
| 09:56 AM | $81.42 | Down $ -0.08 | $81.51 | $81.42 | 1,400 |
| 09:55 AM | $81.50 | Up $0.06 | $81.50 | $81.48 | 1,100 |
| 09:54 AM | $81.44 | Up $0.10 | $81.44 | $81.31 | 1,800 |
| 09:53 AM | $81.34 | Up $0.06 | $81.37 | $81.32 | 2,500 |
| 09:52 AM | $81.28 | Up $0.01 | $81.30 | $81.28 | 200 |
| 09:51 AM | $81.27 | Up $0.01 | $81.27 | $81.24 | 700 |
| 09:50 AM | $81.26 | Down $ -0.02 | $81.28 | $81.26 | 600 |
| 09:49 AM | $81.28 | Up $0.13 | $81.28 | $81.18 | 400 |
| 09:48 AM | $81.15 | Up $0.03 | $81.15 | $81.13 | 400 |
| 09:47 AM | $81.12 | Up $0.18 | $81.12 | $80.93 | 2,900 |
| 09:46 AM | $80.94 | Up $0.13 | $80.98 | $80.87 | 2,100 |
| 09:45 AM | $80.81 | Up $0.10 | $80.92 | $80.73 | 4,800 |
| 09:44 AM | $80.71 | Down $ -0.09 | $80.80 | $80.65 | 10,800 |
| 09:43 AM | $80.80 | Up $0.04 | $80.82 | $80.77 | 500 |
| 09:42 AM | $80.76 | Down $ -0.01 | $80.81 | $80.61 | 2,400 |
| 09:41 AM | $80.77 | Down $ -0.03 | $80.84 | $80.60 | 6,200 |
| 09:40 AM | $80.80 | Down $ -0.17 | $81.11 | $80.80 | 5,900 |
| 09:39 AM | $80.97 | Down $ -0.02 | $81.16 | $80.94 | 3,900 |
| 09:38 AM | $80.99 | Up $0.21 | $80.99 | $80.91 | 600 |
| 09:37 AM | $80.78 | Down $ -0.14 | $80.98 | $80.73 | 7,700 |
| 09:36 AM | $80.92 | Down $ -0.28 | $81.41 | $80.92 | 5,600 |
| 09:35 AM | $81.20 | Down $ -0.39 | $81.60 | $81.20 | 10,400 |
| 09:34 AM | $81.59 | Down $ -0.08 | $81.66 | $81.55 | 2,700 |
| 09:33 AM | $81.67 | Down $ -0.04 | $81.68 | $81.66 | 700 |
| 09:32 AM | $81.71 | Up $0.01 | $81.74 | $81.71 | 700 |
| 09:31 AM | $81.70 | Down $ -0.15 | $81.76 | $81.70 | 1,100 |
| 09:30 AM | $81.85 | Down $ -0.01 | $82.11 | $81.75 | 9,700 |
| Previous close | $81.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/06/2025 | $82.29 | $81.62 | $82.45 | $81.33 | 1,602,100 |
| 10/06/2025 | $81.86 | $82.58 | $82.64 | $81.81 | 1,137,200 |
| 09/06/2025 | $82.79 | $83.10 | $83.29 | $82.61 | 1,082,200 |
| 06/06/2025 | $81.84 | $82.14 | $82.17 | $81.82 | 466,100 |
| 05/06/2025 | $82.39 | $82.63 | $82.94 | $82.31 | 677,800 |
| 04/06/2025 | $82.52 | $82.58 | $82.77 | $82.30 | 770,200 |
| 03/06/2025 | $82.01 | $81.85 | $82.36 | $81.75 | 953,100 |
| 02/06/2025 | $82.48 | $82.05 | $82.77 | $81.93 | 1,555,400 |
| 30/05/2025 | $81.08 | $80.91 | $81.15 | $80.44 | 2,315,800 |
| 29/05/2025 | $81.17 | $81.37 | $81.70 | $81.12 | 647,200 |
| 28/05/2025 | $82.40 | $82.24 | $82.87 | $82.24 | 427,100 |
| 27/05/2025 | $82.61 | $82.77 | $83.07 | $82.23 | 1,163,800 |
| 26/05/2025 | $81.45 | $81.54 | $81.69 | $81.25 | 253,400 |
| 23/05/2025 | $81.88 | $81.22 | $81.95 | $81.17 | 402,700 |
| 22/05/2025 | $81.66 | $81.74 | $82.10 | $81.61 | 747,900 |
| 21/05/2025 | $82.69 | $82.29 | $82.73 | $82.11 | 818,900 |
| 20/05/2025 | $81.66 | $81.75 | $82.02 | $81.36 | 756,100 |
| 16/05/2025 | $80.93 | $80.08 | $81.00 | $80.08 | 629,000 |
| 15/05/2025 | $80.21 | $80.49 | $80.49 | $79.75 | 808,400 |
| 14/05/2025 | $79.64 | $79.47 | $79.82 | $79.16 | 882,600 |
| 13/05/2025 | $80.87 | $80.40 | $81.24 | $80.29 | 757,700 |
| 12/05/2025 | $78.59 | $77.68 | $78.69 | $77.68 | 675,300 |
| 09/05/2025 | $77.48 | $76.57 | $77.52 | $76.41 | 527,300 |
| 08/05/2025 | $76.19 | $75.65 | $76.66 | $75.34 | 1,287,200 |
| 07/05/2025 | $78.40 | $78.35 | $78.76 | $77.81 | 600,100 |
| 06/05/2025 | $77.78 | $77.27 | $77.78 | $77.14 | 589,200 |
| 05/05/2025 | $77.64 | $77.79 | $78.10 | $77.46 | 985,500 |
| 02/05/2025 | $78.51 | $78.66 | $78.82 | $78.19 | 972,000 |
| 01/05/2025 | $78.60 | $78.97 | $79.30 | $78.53 | 396,500 |
| 30/04/2025 | $78.70 | $77.46 | $78.91 | $77.43 | 1,192,100 |
Graphs are not available, please refer to the detailed table