Find a quote
NUTRIEN LTD
77.48 Up 1.29 (1.66 %)
Delayed : 2025/05/10 07:47:40
- Previous close $76.19
- Opening $76.60
- Today High $77.52
- Today Low $75.33
- Price Bid $76.76
- Price Ask $76.76
- 52 Weeks High $83.14
- 52 Weeks Low $60.74
- Size Bid 17
- Size Ask 2
- Volume 801,337
Fundamentals
- P/E Ratio : 52.83
- Earnings/Share : 1.08
- Dividends/Share : $0.55
- Current Div. Yield : 3.87
- Market Cap (M) : 37,770.47
- Shares Out (M) : 487.49
- Exchange : XTSE
- Ex Dividend Date : 2025/06/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.48 | Down $ -0.01 | $77.48 | $77.48 | 215,000 |
| 03:59 PM | $77.49 | Up $0.05 | $77.51 | $77.40 | 19,000 |
| 03:58 PM | $77.44 | Down $ -0.02 | $77.51 | $77.43 | 14,600 |
| 03:57 PM | $77.46 | Down $ -0.01 | $77.48 | $77.44 | 3,100 |
| 03:56 PM | $77.47 | Up $0.00 | $77.49 | $77.46 | 6,600 |
| 03:55 PM | $77.47 | Down $ -0.01 | $77.50 | $77.46 | 6,200 |
| 03:54 PM | $77.48 | Up $0.02 | $77.52 | $77.45 | 5,800 |
| 03:53 PM | $77.46 | Up $0.01 | $77.46 | $77.42 | 2,800 |
| 03:52 PM | $77.45 | Up $0.06 | $77.45 | $77.38 | 4,800 |
| 03:51 PM | $77.39 | Up $0.04 | $77.39 | $77.33 | 4,300 |
| 03:50 PM | $77.35 | Up $0.11 | $77.36 | $77.25 | 10,200 |
| 03:49 PM | $77.24 | Down $ -0.01 | $77.24 | $77.24 | 600 |
| 03:48 PM | $77.25 | Down $ -0.04 | $77.26 | $77.25 | 900 |
| 03:47 PM | $77.29 | Up $0.05 | $77.29 | $77.25 | 1,500 |
| 03:46 PM | $77.24 | Up $0.04 | $77.24 | $77.19 | 2,400 |
| 03:45 PM | $77.20 | Down $ -0.01 | $77.20 | $77.15 | 3,900 |
| 03:44 PM | $77.21 | Down $ -0.07 | $77.29 | $77.21 | 3,200 |
| 03:43 PM | $77.28 | Up $0.03 | $77.29 | $77.26 | 1,600 |
| 03:42 PM | $77.25 | Down $ -0.02 | $77.27 | $77.24 | 1,400 |
| 03:41 PM | $77.27 | Up $0.00 | $77.27 | $77.26 | 800 |
| 03:40 PM | $77.27 | Up $0.02 | $77.31 | $77.26 | 2,000 |
| 03:39 PM | $77.25 | Down $ -0.02 | $77.30 | $77.25 | 1,900 |
| 03:38 PM | $77.27 | Up $0.00 | $77.28 | $77.26 | 1,600 |
| 03:37 PM | $77.27 | Up $0.03 | $77.27 | $77.24 | 1,500 |
| 03:36 PM | $77.24 | Down $ -0.01 | $77.25 | $77.23 | 1,500 |
| 03:35 PM | $77.25 | Up $0.00 | $77.27 | $77.24 | 2,100 |
| 03:34 PM | $77.25 | Down $ -0.03 | $77.27 | $77.25 | 1,100 |
| 03:33 PM | $77.28 | Down $ -0.01 | $77.31 | $77.26 | 1,500 |
| 03:32 PM | $77.29 | Up $0.02 | $77.30 | $77.26 | 1,500 |
| 03:31 PM | $77.27 | Up $0.02 | $77.28 | $77.23 | 900 |
| 03:30 PM | $77.25 | Up $0.02 | $77.25 | $77.19 | 2,400 |
| 03:29 PM | $77.23 | Up $0.01 | $77.24 | $77.22 | 1,300 |
| 03:28 PM | $77.22 | Up $0.00 | $77.24 | $77.21 | 500 |
| 03:27 PM | $77.22 | Up $0.00 | $77.22 | $77.19 | 2,600 |
| 03:26 PM | $77.22 | Up $0.07 | $77.22 | $77.15 | 900 |
| 03:25 PM | $77.15 | Down $ -0.02 | $77.15 | $77.15 | 200 |
| 03:24 PM | $77.17 | Up $0.07 | $77.17 | $77.12 | 1,900 |
| 03:23 PM | $77.10 | Up $0.03 | $77.14 | $77.08 | 3,100 |
| 03:22 PM | $77.07 | Down $ -0.02 | $77.08 | $77.05 | 1,500 |
| 03:21 PM | $77.08 | Down $ -0.03 | $77.09 | $77.08 | 400 |
| 03:20 PM | $77.11 | Down $ -0.02 | $77.11 | $77.11 | 300 |
| 03:19 PM | $77.13 | Down $ -0.03 | $77.16 | $77.13 | 1,400 |
| 03:18 PM | $77.16 | Up $0.10 | $77.16 | $77.07 | 1,900 |
| 03:17 PM | $77.06 | Down $ -0.04 | $77.08 | $77.06 | 500 |
| 03:16 PM | $77.10 | Up $0.00 | $77.10 | $77.09 | 1,200 |
| 03:15 PM | $77.10 | Down $ -0.03 | $77.13 | $77.10 | 600 |
| 03:14 PM | $77.13 | Up $0.01 | $77.15 | $77.09 | 4,500 |
| 03:13 PM | $77.12 | Up $0.03 | $77.12 | $77.09 | 500 |
| 03:12 PM | $77.09 | Up $0.01 | $77.09 | $77.09 | 400 |
| 03:11 PM | $77.08 | Up $0.01 | $77.08 | $77.05 | 1,000 |
| 03:10 PM | $77.07 | Up $0.10 | $77.07 | $76.97 | 1,900 |
| 03:09 PM | $76.97 | Up $0.07 | $76.97 | $76.91 | 2,100 |
| 03:08 PM | $76.90 | Down $ -0.01 | $76.93 | $76.90 | 200 |
| 03:07 PM | $76.91 | Down $ -0.01 | $76.95 | $76.88 | 3,700 |
| 03:06 PM | $76.92 | Down $ -0.14 | $77.07 | $76.92 | 2,700 |
| 03:05 PM | $77.06 | Down $ -0.02 | $77.08 | $77.05 | 700 |
| 03:04 PM | $77.08 | Up $0.02 | $77.10 | $77.07 | 3,000 |
| 03:03 PM | $77.06 | Up $0.14 | $77.06 | $76.91 | 6,800 |
| 03:02 PM | $76.92 | Up $0.02 | $76.92 | $76.91 | 200 |
| 03:01 PM | $76.90 | Up $0.00 | $76.90 | $76.90 | 100 |
| 03:00 PM | $76.90 | Down $ -0.01 | $76.90 | $76.90 | 200 |
| 02:59 PM | $76.91 | Up $0.02 | $76.91 | $76.88 | 500 |
| 02:58 PM | $76.89 | Up $0.03 | $76.91 | $76.88 | 1,400 |
| 02:57 PM | $76.86 | Up $0.00 | $76.88 | $76.85 | 1,100 |
| 02:56 PM | $76.86 | Down $ -0.01 | $76.86 | $76.85 | 400 |
| 02:55 PM | $76.87 | Up $0.01 | $76.87 | $76.84 | 700 |
| 02:54 PM | $76.86 | Down $ -0.01 | $76.86 | $76.86 | 300 |
| 02:53 PM | $76.87 | Up $0.02 | $76.87 | $76.85 | 900 |
| 02:52 PM | $76.85 | Down $ -0.02 | $76.85 | $76.85 | 300 |
| 02:51 PM | $76.87 | Up $0.01 | $76.87 | $76.85 | 1,200 |
| 02:50 PM | $76.87 | Down $ -0.04 | $76.90 | $76.87 | 700 |
| 02:49 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 100 |
| 02:48 PM | $76.90 | Up $0.02 | $76.92 | $76.89 | 1,300 |
| 02:47 PM | $76.88 | Up $0.02 | $76.88 | $76.85 | 500 |
| 02:46 PM | $76.86 | Up $0.01 | $76.87 | $76.84 | 1,400 |
| 02:45 PM | $76.85 | Up $0.01 | $76.85 | $76.85 | 1,000 |
| 02:44 PM | $76.84 | Up $0.00 | $76.84 | $76.84 | 100 |
| 02:43 PM | $76.84 | Up $0.03 | $76.84 | $76.81 | 500 |
| 02:42 PM | $76.81 | Up $0.01 | $76.81 | $76.80 | 600 |
| 02:41 PM | $76.80 | Down $ -0.04 | $76.87 | $76.78 | 1,400 |
| 02:40 PM | $76.84 | Down $ -0.02 | $76.86 | $76.82 | 1,600 |
| 02:38 PM | $76.86 | Up $0.03 | $76.86 | $76.86 | 500 |
| 02:38 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 02:37 PM | $76.83 | Up $0.04 | $76.83 | $76.79 | 1,800 |
| 02:35 PM | $76.79 | Down $ -0.02 | $76.79 | $76.79 | 800 |
| 02:35 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 02:34 PM | $76.82 | Down $ -0.03 | $76.83 | $76.81 | 700 |
| 02:33 PM | $76.85 | Up $0.03 | $76.85 | $76.80 | 800 |
| 02:32 PM | $76.82 | Up $0.00 | $76.82 | $76.82 | 500 |
| 02:31 PM | $76.82 | Up $0.01 | $76.82 | $76.79 | 500 |
| 02:30 PM | $76.81 | Up $0.03 | $76.81 | $76.79 | 300 |
| 02:29 PM | $76.78 | Down $ -0.07 | $76.84 | $76.75 | 1,800 |
| 02:28 PM | $76.85 | Down $ -0.02 | $76.88 | $76.85 | 500 |
| 02:27 PM | $76.87 | Down $ -0.02 | $76.90 | $76.87 | 1,500 |
| 02:26 PM | $76.89 | Up $0.01 | $76.89 | $76.86 | 400 |
| 02:25 PM | $76.88 | Up $0.04 | $76.88 | $76.85 | 800 |
| 02:23 PM | $76.84 | Up $0.03 | $76.85 | $76.81 | 800 |
| 02:23 PM | $76.84 | Up $0.00 | $76.85 | $76.81 | 0 |
| 02:22 PM | $76.82 | Down $0.00 | $76.82 | $76.82 | 100 |
| 02:21 PM | $76.82 | Down $ -0.03 | $76.88 | $76.82 | 900 |
| 02:20 PM | $76.85 | Down $ -0.01 | $76.85 | $76.84 | 300 |
| 02:19 PM | $76.86 | Up $0.01 | $76.86 | $76.85 | 300 |
| 02:18 PM | $76.85 | Down $ -0.05 | $76.91 | $76.84 | 3,400 |
| 02:17 PM | $76.90 | Down $ -0.01 | $76.91 | $76.90 | 700 |
| 02:16 PM | $76.91 | Up $0.04 | $76.91 | $76.90 | 200 |
| 02:15 PM | $76.87 | Up $0.04 | $76.87 | $76.84 | 800 |
| 02:14 PM | $76.83 | Up $0.01 | $76.83 | $76.82 | 400 |
| 02:13 PM | $76.82 | Up $0.00 | $76.83 | $76.82 | 400 |
| 02:12 PM | $76.82 | Down $ -0.01 | $76.83 | $76.79 | 1,800 |
| 02:11 PM | $76.83 | Down $ -0.03 | $76.84 | $76.83 | 500 |
| 02:10 PM | $76.86 | Down $ -0.02 | $76.87 | $76.85 | 1,000 |
| 02:09 PM | $76.88 | Down $ -0.03 | $76.89 | $76.88 | 500 |
| 02:08 PM | $76.91 | Down $ -0.02 | $76.94 | $76.91 | 700 |
| 02:07 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 200 |
| 02:06 PM | $76.93 | Up $0.01 | $76.94 | $76.93 | 600 |
| 02:05 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 200 |
| 02:03 PM | $76.92 | Down $ -0.02 | $76.93 | $76.92 | 1,100 |
| 02:03 PM | $76.92 | Up $0.00 | $76.93 | $76.92 | 0 |
| 02:01 PM | $76.94 | Down $ -0.01 | $76.94 | $76.94 | 300 |
| 02:01 PM | $76.94 | Up $0.00 | $76.94 | $76.94 | 0 |
| 02:00 PM | $76.95 | Up $0.00 | $76.95 | $76.94 | 800 |
| 01:59 PM | $76.95 | Down $ -0.01 | $76.96 | $76.93 | 1,400 |
| 01:58 PM | $76.96 | Up $0.02 | $76.96 | $76.96 | 100 |
| 01:57 PM | $76.94 | Up $0.03 | $76.94 | $76.92 | 200 |
| 01:56 PM | $76.91 | Up $0.01 | $76.91 | $76.89 | 500 |
| 01:55 PM | $76.90 | Down $ -0.05 | $76.94 | $76.90 | 1,100 |
| 01:53 PM | $76.95 | Up $0.06 | $76.95 | $76.90 | 1,400 |
| 01:53 PM | $76.95 | Up $0.00 | $76.95 | $76.90 | 0 |
| 01:52 PM | $76.89 | Down $ -0.02 | $76.90 | $76.89 | 600 |
| 01:51 PM | $76.91 | Down $ -0.01 | $76.91 | $76.91 | 200 |
| 01:50 PM | $76.92 | Up $0.01 | $76.92 | $76.92 | 200 |
| 01:49 PM | $76.91 | Up $0.02 | $76.95 | $76.88 | 1,300 |
| 01:48 PM | $76.89 | Up $0.02 | $76.90 | $76.88 | 700 |
| 01:47 PM | $76.87 | Up $0.02 | $76.87 | $76.86 | 600 |
| 01:46 PM | $76.85 | Up $0.00 | $76.85 | $76.85 | 100 |
| 01:45 PM | $76.85 | Up $0.01 | $76.85 | $76.84 | 400 |
| 01:44 PM | $76.84 | Down $ -0.06 | $76.89 | $76.84 | 700 |
| 01:43 PM | $76.90 | Up $0.00 | $76.93 | $76.90 | 1,200 |
| 01:42 PM | $76.90 | Up $0.00 | $76.92 | $76.90 | 200 |
| 01:40 PM | $76.90 | Down $ -0.03 | $76.92 | $76.90 | 500 |
| 01:40 PM | $76.90 | Up $0.00 | $76.92 | $76.90 | 0 |
| 01:39 PM | $76.93 | Up $0.06 | $76.93 | $76.88 | 900 |
| 01:38 PM | $76.87 | Down $ -0.02 | $76.87 | $76.87 | 300 |
| 01:37 PM | $76.89 | Down $ -0.06 | $76.98 | $76.89 | 1,900 |
| 01:35 PM | $76.95 | Up $0.01 | $76.97 | $76.93 | 600 |
| 01:35 PM | $76.95 | Up $0.00 | $76.97 | $76.93 | 0 |
| 01:34 PM | $76.94 | Up $0.02 | $76.94 | $76.94 | 400 |
| 01:33 PM | $76.92 | Up $0.02 | $76.92 | $76.89 | 700 |
| 01:32 PM | $76.90 | Up $0.07 | $76.94 | $76.83 | 2,900 |
| 01:31 PM | $76.83 | Up $0.04 | $76.83 | $76.78 | 700 |
| 01:30 PM | $76.79 | Down $ -0.03 | $76.83 | $76.79 | 700 |
| 01:29 PM | $76.82 | Down $ -0.02 | $76.82 | $76.81 | 400 |
| 01:28 PM | $76.84 | Up $0.09 | $76.84 | $76.78 | 1,400 |
| 01:27 PM | $76.75 | Down $ -0.01 | $76.75 | $76.75 | 200 |
| 01:26 PM | $76.76 | Down $ -0.04 | $76.78 | $76.76 | 400 |
| 01:25 PM | $76.80 | Up $0.03 | $76.80 | $76.80 | 200 |
| 01:24 PM | $76.77 | Down $ -0.02 | $76.78 | $76.76 | 500 |
| 01:23 PM | $76.79 | Up $0.07 | $76.81 | $76.76 | 3,000 |
| 01:22 PM | $76.72 | Up $0.03 | $76.75 | $76.66 | 2,400 |
| 01:21 PM | $76.69 | Up $0.03 | $76.69 | $76.65 | 900 |
| 01:20 PM | $76.66 | Down $ -0.03 | $76.67 | $76.66 | 500 |
| 01:18 PM | $76.69 | Up $0.03 | $76.73 | $76.69 | 1,100 |
| 01:18 PM | $76.69 | Up $0.00 | $76.73 | $76.69 | 0 |
| 01:16 PM | $76.66 | Up $0.10 | $76.66 | $76.57 | 1,900 |
| 01:16 PM | $76.66 | Up $0.00 | $76.66 | $76.57 | 0 |
| 01:15 PM | $76.56 | Down $ -0.02 | $76.57 | $76.56 | 500 |
| 01:14 PM | $76.59 | Up $0.00 | $76.59 | $76.59 | 200 |
| 01:13 PM | $76.58 | Up $0.01 | $76.58 | $76.55 | 1,000 |
| 01:12 PM | $76.57 | Up $0.00 | $76.57 | $76.55 | 1,400 |
| 01:11 PM | $76.57 | Up $0.00 | $76.57 | $76.53 | 300 |
| 01:10 PM | $76.57 | Up $0.01 | $76.57 | $76.53 | 2,400 |
| 01:09 PM | $76.56 | Up $0.01 | $76.56 | $76.54 | 3,200 |
| 01:08 PM | $76.55 | Up $0.01 | $76.57 | $76.55 | 800 |
| 01:06 PM | $76.54 | Up $0.00 | $76.54 | $76.53 | 600 |
| 01:06 PM | $76.54 | Up $0.00 | $76.54 | $76.53 | 0 |
| 01:05 PM | $76.54 | Up $0.02 | $76.57 | $76.51 | 3,900 |
| 01:04 PM | $76.52 | Down $ -0.01 | $76.53 | $76.52 | 1,000 |
| 01:03 PM | $76.53 | Up $0.03 | $76.53 | $76.52 | 1,800 |
| 01:01 PM | $76.50 | Up $0.05 | $76.50 | $76.47 | 500 |
| 01:01 PM | $76.50 | Up $0.00 | $76.50 | $76.47 | 0 |
| 01:00 PM | $76.45 | Up $0.00 | $76.47 | $76.45 | 200 |
| 12:59 PM | $76.45 | Up $0.03 | $76.46 | $76.45 | 600 |
| 12:58 PM | $76.42 | Up $0.00 | $76.44 | $76.41 | 500 |
| 12:57 PM | $76.42 | Down $ -0.10 | $76.51 | $76.42 | 2,900 |
| 12:56 PM | $76.52 | Down $ -0.04 | $76.52 | $76.52 | 100 |
| 12:55 PM | $76.56 | Up $0.01 | $76.58 | $76.56 | 700 |
| 12:54 PM | $76.55 | Up $0.02 | $76.57 | $76.49 | 5,400 |
| 12:53 PM | $76.53 | Up $0.02 | $76.54 | $76.53 | 400 |
| 12:51 PM | $76.51 | Down $ -0.09 | $76.59 | $76.51 | 900 |
| 12:51 PM | $76.51 | Up $0.00 | $76.59 | $76.51 | 0 |
| 12:50 PM | $76.60 | Down $ -0.01 | $76.60 | $76.60 | 100 |
| 12:49 PM | $76.61 | Up $0.04 | $76.61 | $76.57 | 600 |
| 12:48 PM | $76.57 | Up $0.03 | $76.58 | $76.56 | 400 |
| 12:47 PM | $76.54 | Up $0.02 | $76.54 | $76.50 | 600 |
| 12:46 PM | $76.52 | Up $0.05 | $76.52 | $76.47 | 1,200 |
| 12:45 PM | $76.47 | Down $ -0.08 | $76.50 | $76.47 | 900 |
| 12:44 PM | $76.55 | Down $ -0.08 | $76.63 | $76.54 | 2,000 |
| 12:43 PM | $76.63 | Up $0.00 | $76.63 | $76.63 | 100 |
| 12:42 PM | $76.63 | Down $ -0.03 | $76.63 | $76.63 | 400 |
| 12:41 PM | $76.66 | Up $0.03 | $76.66 | $76.64 | 300 |
| 12:40 PM | $76.63 | Down $ -0.01 | $76.63 | $76.63 | 400 |
| 12:39 PM | $76.64 | Up $0.00 | $76.65 | $76.61 | 1,500 |
| 12:38 PM | $76.64 | Up $0.00 | $76.66 | $76.64 | 400 |
| 12:37 PM | $76.64 | Down $ -0.02 | $76.65 | $76.64 | 300 |
| 12:36 PM | $76.66 | Up $0.01 | $76.67 | $76.66 | 400 |
| 12:35 PM | $76.65 | Down $ -0.02 | $76.70 | $76.65 | 1,200 |
| 12:34 PM | $76.67 | Down $ -0.01 | $76.67 | $76.67 | 200 |
| 12:33 PM | $76.68 | Up $0.02 | $76.68 | $76.63 | 800 |
| 12:32 PM | $76.66 | Down $ -0.07 | $76.73 | $76.66 | 900 |
| 12:31 PM | $76.73 | Down $ -0.02 | $76.73 | $76.73 | 400 |
| 12:30 PM | $76.75 | Up $0.03 | $76.77 | $76.73 | 1,700 |
| 12:29 PM | $76.72 | Down $ -0.01 | $76.75 | $76.72 | 1,400 |
| 12:28 PM | $76.73 | Down $ -0.02 | $76.74 | $76.73 | 500 |
| 12:27 PM | $76.75 | Up $0.02 | $76.75 | $76.74 | 200 |
| 12:26 PM | $76.73 | Down $ -0.04 | $76.74 | $76.73 | 400 |
| 12:25 PM | $76.77 | Up $0.02 | $76.77 | $76.73 | 700 |
| 12:24 PM | $76.75 | Up $0.02 | $76.76 | $76.72 | 1,200 |
| 12:23 PM | $76.73 | Down $ -0.01 | $76.75 | $76.72 | 2,600 |
| 12:22 PM | $76.74 | Down $ -0.01 | $76.74 | $76.72 | 1,200 |
| 12:21 PM | $76.75 | Up $0.02 | $76.75 | $76.68 | 3,000 |
| 12:20 PM | $76.73 | Up $0.02 | $76.75 | $76.70 | 600 |
| 12:19 PM | $76.71 | Up $0.00 | $76.71 | $76.68 | 800 |
| 12:18 PM | $76.71 | Down $ -0.01 | $76.71 | $76.69 | 800 |
| 12:17 PM | $76.72 | Down $ -0.05 | $76.79 | $76.72 | 1,600 |
| 12:16 PM | $76.77 | Up $0.02 | $76.78 | $76.75 | 900 |
| 12:15 PM | $76.75 | Up $0.03 | $76.75 | $76.69 | 1,400 |
| 12:14 PM | $76.72 | Down $ -0.02 | $76.72 | $76.67 | 700 |
| 12:13 PM | $76.73 | Up $0.03 | $76.73 | $76.70 | 500 |
| 12:12 PM | $76.70 | Up $0.00 | $76.70 | $76.64 | 1,700 |
| 12:11 PM | $76.70 | Down $ -0.02 | $76.80 | $76.70 | 3,300 |
| 12:10 PM | $76.72 | Down $ -0.01 | $76.72 | $76.72 | 500 |
| 12:09 PM | $76.73 | Down $ -0.03 | $76.75 | $76.72 | 800 |
| 12:08 PM | $76.76 | Up $0.00 | $76.77 | $76.76 | 500 |
| 12:07 PM | $76.76 | Up $0.07 | $76.76 | $76.69 | 800 |
| 12:06 PM | $76.69 | Up $0.03 | $76.70 | $76.64 | 1,100 |
| 12:05 PM | $76.66 | Up $0.03 | $76.66 | $76.63 | 400 |
| 12:04 PM | $76.63 | Down $ -0.03 | $76.65 | $76.63 | 600 |
| 12:03 PM | $76.66 | Down $ -0.03 | $76.69 | $76.65 | 2,100 |
| 12:02 PM | $76.69 | Up $0.02 | $76.69 | $76.68 | 600 |
| 12:01 PM | $76.67 | Down $ -0.02 | $76.72 | $76.67 | 1,200 |
| 12:00 PM | $76.69 | Up $0.11 | $76.69 | $76.57 | 1,800 |
| 11:59 AM | $76.58 | Up $0.03 | $76.58 | $76.57 | 1,500 |
| 11:58 AM | $76.55 | Down $ -0.04 | $76.59 | $76.55 | 1,000 |
| 11:57 AM | $76.59 | Down $ -0.03 | $76.64 | $76.57 | 1,300 |
| 11:56 AM | $76.62 | Up $0.00 | $76.66 | $76.60 | 2,500 |
| 11:55 AM | $76.62 | Up $0.04 | $76.62 | $76.57 | 2,600 |
| 11:54 AM | $76.58 | Down $ -0.05 | $76.62 | $76.58 | 1,600 |
| 11:53 AM | $76.63 | Up $0.03 | $76.63 | $76.60 | 400 |
| 11:52 AM | $76.60 | Up $0.00 | $76.61 | $76.59 | 2,800 |
| 11:51 AM | $76.60 | Up $0.08 | $76.60 | $76.55 | 1,200 |
| 11:50 AM | $76.52 | Up $0.00 | $76.53 | $76.52 | 300 |
| 11:49 AM | $76.52 | Up $0.00 | $76.52 | $76.52 | 100 |
| 11:48 AM | $76.52 | Down $ -0.01 | $76.54 | $76.52 | 200 |
| 11:47 AM | $76.53 | Down $ -0.04 | $76.57 | $76.53 | 400 |
| 11:46 AM | $76.57 | Up $0.06 | $76.60 | $76.57 | 900 |
| 11:45 AM | $76.51 | Up $0.02 | $76.51 | $76.48 | 300 |
| 11:44 AM | $76.49 | Down $ -0.06 | $76.54 | $76.49 | 800 |
| 11:43 AM | $76.55 | Up $0.01 | $76.59 | $76.54 | 1,300 |
| 11:42 AM | $76.54 | Up $0.00 | $76.55 | $76.54 | 300 |
| 11:41 AM | $76.54 | Up $0.00 | $76.60 | $76.54 | 1,000 |
| 11:39 AM | $76.54 | Down $ -0.04 | $76.61 | $76.54 | 1,300 |
| 11:39 AM | $76.54 | Up $0.00 | $76.61 | $76.54 | 0 |
| 11:38 AM | $76.58 | Up $0.08 | $76.58 | $76.53 | 500 |
| 11:37 AM | $76.50 | Up $0.06 | $76.50 | $76.43 | 800 |
| 11:36 AM | $76.44 | Down $0.00 | $76.46 | $76.41 | 1,500 |
| 11:35 AM | $76.44 | Up $0.07 | $76.44 | $76.37 | 3,600 |
| 11:34 AM | $76.37 | Up $0.05 | $76.42 | $76.35 | 2,600 |
| 11:33 AM | $76.32 | Down $ -0.02 | $76.33 | $76.32 | 200 |
| 11:32 AM | $76.34 | Up $0.06 | $76.35 | $76.29 | 800 |
| 11:31 AM | $76.28 | Up $0.03 | $76.29 | $76.25 | 500 |
| 11:30 AM | $76.25 | Down $ -0.03 | $76.29 | $76.25 | 500 |
| 11:29 AM | $76.28 | Down $ -0.04 | $76.31 | $76.27 | 800 |
| 11:28 AM | $76.32 | Up $0.01 | $76.36 | $76.32 | 1,000 |
| 11:27 AM | $76.31 | Up $0.02 | $76.35 | $76.31 | 1,100 |
| 11:26 AM | $76.29 | Down $ -0.05 | $76.36 | $76.28 | 1,400 |
| 11:25 AM | $76.34 | Down $ -0.03 | $76.39 | $76.34 | 600 |
| 11:24 AM | $76.37 | Up $0.16 | $76.45 | $76.20 | 8,200 |
| 11:23 AM | $76.21 | Down $ -0.01 | $76.21 | $76.21 | 400 |
| 11:22 AM | $76.22 | Down $ -0.08 | $76.27 | $76.22 | 900 |
| 11:21 AM | $76.30 | Up $0.02 | $76.30 | $76.27 | 1,100 |
| 11:20 AM | $76.28 | Up $0.01 | $76.29 | $76.28 | 300 |
| 11:19 AM | $76.27 | Up $0.02 | $76.28 | $76.26 | 800 |
| 11:18 AM | $76.25 | Up $0.03 | $76.28 | $76.23 | 600 |
| 11:17 AM | $76.22 | Up $0.10 | $76.22 | $76.14 | 900 |
| 11:16 AM | $76.12 | Up $0.01 | $76.14 | $76.12 | 600 |
| 11:15 AM | $76.11 | Up $0.02 | $76.11 | $76.08 | 500 |
| 11:14 AM | $76.09 | Down $ -0.01 | $76.09 | $76.09 | 100 |
| 11:13 AM | $76.10 | Down $ -0.02 | $76.14 | $76.10 | 300 |
| 11:12 AM | $76.12 | Down $ -0.02 | $76.13 | $76.12 | 300 |
| 11:11 AM | $76.14 | Down $ -0.06 | $76.15 | $76.14 | 600 |
| 11:10 AM | $76.20 | Down $ -0.05 | $76.24 | $76.20 | 300 |
| 11:09 AM | $76.25 | Down $ -0.08 | $76.36 | $76.25 | 2,000 |
| 11:08 AM | $76.33 | Down $ -0.06 | $76.37 | $76.31 | 900 |
| 11:07 AM | $76.39 | Up $0.05 | $76.39 | $76.35 | 500 |
| 11:06 AM | $76.34 | Up $0.01 | $76.34 | $76.31 | 200 |
| 11:04 AM | $76.33 | Down $ -0.02 | $76.33 | $76.30 | 400 |
| 11:04 AM | $76.33 | Up $0.00 | $76.33 | $76.30 | 0 |
| 11:03 AM | $76.35 | Down $ -0.02 | $76.37 | $76.35 | 500 |
| 11:02 AM | $76.37 | Up $0.07 | $76.41 | $76.35 | 600 |
| 11:01 AM | $76.30 | Up $0.14 | $76.30 | $76.19 | 500 |
| 11:00 AM | $76.16 | Up $0.11 | $76.20 | $76.11 | 1,000 |
| 10:59 AM | $76.05 | Up $0.00 | $76.09 | $76.05 | 300 |
| 10:58 AM | $76.05 | Up $0.06 | $76.07 | $76.03 | 400 |
| 10:57 AM | $75.99 | Down $ -0.08 | $76.06 | $75.99 | 800 |
| 10:56 AM | $76.07 | Down $ -0.05 | $76.13 | $76.07 | 400 |
| 10:55 AM | $76.12 | Down $ -0.03 | $76.15 | $76.12 | 300 |
| 10:54 AM | $76.15 | Down $ -0.01 | $76.15 | $76.15 | 100 |
| 10:53 AM | $76.16 | Down $ -0.07 | $76.22 | $76.16 | 400 |
| 10:52 AM | $76.23 | Down $ -0.01 | $76.25 | $76.23 | 200 |
| 10:51 AM | $76.24 | Down $ -0.05 | $76.28 | $76.24 | 700 |
| 10:50 AM | $76.29 | Down $ -0.04 | $76.29 | $76.29 | 100 |
| 10:49 AM | $76.33 | Up $0.02 | $76.37 | $76.33 | 200 |
| 10:48 AM | $76.31 | Down $ -0.03 | $76.35 | $76.25 | 700 |
| 10:47 AM | $76.34 | Down $ -0.06 | $76.37 | $76.34 | 900 |
| 10:46 AM | $76.40 | Up $0.04 | $76.40 | $76.40 | 200 |
| 10:45 AM | $76.36 | Up $0.02 | $76.36 | $76.36 | 100 |
| 10:44 AM | $76.34 | Up $0.21 | $76.34 | $76.15 | 2,700 |
| 10:43 AM | $76.13 | Up $0.02 | $76.17 | $76.12 | 4,600 |
| 10:42 AM | $76.11 | Up $0.12 | $76.16 | $75.95 | 8,500 |
| 10:41 AM | $75.99 | Down $ -0.03 | $76.02 | $75.96 | 2,000 |
| 10:40 AM | $76.02 | Down $ -0.04 | $76.17 | $76.02 | 8,400 |
| 10:39 AM | $76.06 | Up $0.10 | $76.06 | $75.97 | 1,300 |
| 10:38 AM | $75.96 | Down $ -0.02 | $75.97 | $75.95 | 600 |
| 10:37 AM | $75.98 | Down $ -0.05 | $76.04 | $75.98 | 500 |
| 10:36 AM | $76.03 | Up $0.00 | $76.06 | $76.03 | 300 |
| 10:35 AM | $76.03 | Up $0.10 | $76.03 | $75.90 | 5,500 |
| 10:34 AM | $75.93 | Up $0.00 | $75.96 | $75.91 | 700 |
| 10:33 AM | $75.93 | Down $ -0.10 | $76.04 | $75.93 | 2,400 |
| 10:32 AM | $76.03 | Down $ -0.07 | $76.13 | $76.03 | 1,900 |
| 10:31 AM | $76.10 | Up $0.30 | $76.10 | $75.83 | 3,000 |
| 10:30 AM | $75.80 | Up $0.01 | $75.80 | $75.76 | 3,800 |
| 10:29 AM | $75.79 | Up $0.05 | $75.79 | $75.74 | 700 |
| 10:28 AM | $75.74 | Up $0.07 | $75.80 | $75.74 | 600 |
| 10:27 AM | $75.67 | Down $ -0.11 | $75.72 | $75.67 | 300 |
| 10:26 AM | $75.78 | Up $0.00 | $75.78 | $75.76 | 200 |
| 10:25 AM | $75.78 | Up $0.07 | $75.78 | $75.67 | 2,300 |
| 10:24 AM | $75.71 | Up $0.05 | $75.71 | $75.67 | 1,100 |
| 10:23 AM | $75.66 | Down $ -0.02 | $75.73 | $75.66 | 400 |
| 10:22 AM | $75.68 | Up $0.03 | $75.72 | $75.65 | 1,400 |
| 10:21 AM | $75.65 | Up $0.03 | $75.65 | $75.58 | 200 |
| 10:20 AM | $75.62 | Up $0.06 | $75.69 | $75.58 | 1,100 |
| 10:19 AM | $75.56 | Up $0.00 | $75.64 | $75.56 | 3,000 |
| 10:18 AM | $75.56 | Down $ -0.01 | $75.63 | $75.56 | 3,500 |
| 10:17 AM | $75.57 | Up $0.03 | $75.59 | $75.49 | 1,400 |
| 10:16 AM | $75.54 | Down $ -0.02 | $75.56 | $75.54 | 300 |
| 10:15 AM | $75.55 | Up $0.02 | $75.57 | $75.44 | 2,600 |
| 10:14 AM | $75.53 | Down $ -0.02 | $75.55 | $75.53 | 1,200 |
| 10:13 AM | $75.55 | Down $ -0.03 | $75.55 | $75.45 | 1,600 |
| 10:12 AM | $75.58 | Up $0.02 | $75.62 | $75.54 | 600 |
| 10:11 AM | $75.56 | Up $0.01 | $75.58 | $75.56 | 1,000 |
| 10:10 AM | $75.55 | Up $0.09 | $75.65 | $75.51 | 9,200 |
| 10:09 AM | $75.46 | Down $ -0.06 | $75.57 | $75.45 | 5,100 |
| 10:08 AM | $75.52 | Down $ -0.01 | $75.52 | $75.52 | 100 |
| 10:07 AM | $75.53 | Up $0.02 | $75.57 | $75.49 | 2,200 |
| 10:06 AM | $75.51 | Up $0.06 | $75.52 | $75.37 | 3,400 |
| 10:05 AM | $75.45 | Down $ -0.01 | $75.49 | $75.41 | 1,400 |
| 10:04 AM | $75.46 | Down $ -0.07 | $75.53 | $75.46 | 900 |
| 10:03 AM | $75.53 | Up $0.02 | $75.53 | $75.46 | 1,000 |
| 10:02 AM | $75.51 | Down $ -0.09 | $75.63 | $75.51 | 2,500 |
| 10:01 AM | $75.60 | Up $0.06 | $75.60 | $75.53 | 1,700 |
| 10:00 AM | $75.54 | Down $ -0.01 | $75.63 | $75.52 | 3,800 |
| 09:59 AM | $75.55 | Up $0.05 | $75.57 | $75.49 | 3,400 |
| 09:58 AM | $75.50 | Down $ -0.02 | $75.54 | $75.49 | 3,400 |
| 09:57 AM | $75.52 | Down $ -0.04 | $75.54 | $75.47 | 2,300 |
| 09:56 AM | $75.56 | Down $ -0.07 | $75.68 | $75.56 | 3,000 |
| 09:55 AM | $75.63 | Up $0.08 | $75.65 | $75.51 | 1,600 |
| 09:54 AM | $75.55 | Up $0.08 | $75.59 | $75.54 | 900 |
| 09:53 AM | $75.48 | Up $0.11 | $75.55 | $75.34 | 4,900 |
| 09:52 AM | $75.36 | Down $ -0.02 | $75.43 | $75.36 | 1,100 |
| 09:51 AM | $75.38 | Down $ -0.07 | $75.45 | $75.35 | 1,400 |
| 09:50 AM | $75.45 | Up $0.05 | $75.45 | $75.33 | 2,900 |
| 09:49 AM | $75.40 | Down $ -0.17 | $75.54 | $75.40 | 11,300 |
| 09:48 AM | $75.57 | Up $0.01 | $75.66 | $75.57 | 400 |
| 09:47 AM | $75.56 | Up $0.02 | $75.66 | $75.56 | 1,900 |
| 09:46 AM | $75.54 | Down $ -0.18 | $75.67 | $75.54 | 3,000 |
| 09:45 AM | $75.72 | Up $0.05 | $75.72 | $75.63 | 700 |
| 09:44 AM | $75.67 | Down $ -0.13 | $75.80 | $75.67 | 1,100 |
| 09:43 AM | $75.80 | Down $ -0.08 | $75.83 | $75.68 | 4,600 |
| 09:42 AM | $75.88 | Up $0.08 | $75.88 | $75.80 | 1,900 |
| 09:41 AM | $75.80 | Down $ -0.08 | $75.88 | $75.79 | 1,600 |
| 09:40 AM | $75.88 | Up $0.06 | $76.03 | $75.81 | 2,100 |
| 09:39 AM | $75.82 | Up $0.16 | $75.93 | $75.65 | 2,300 |
| 09:38 AM | $75.66 | Down $ -0.13 | $75.83 | $75.66 | 1,700 |
| 09:37 AM | $75.79 | Down $ -0.11 | $75.97 | $75.77 | 2,500 |
| 09:36 AM | $75.90 | Up $0.00 | $75.91 | $75.86 | 1,300 |
| 09:35 AM | $75.90 | Down $ -0.14 | $76.08 | $75.89 | 1,900 |
| 09:34 AM | $76.04 | Up $0.20 | $76.05 | $76.00 | 600 |
| 09:33 AM | $75.84 | Down $ -0.40 | $76.12 | $75.82 | 6,800 |
| 09:32 AM | $76.24 | Down $ -0.09 | $76.33 | $76.22 | 1,800 |
| 09:31 AM | $76.33 | Down $ -0.24 | $76.45 | $76.26 | 2,000 |
| 09:30 AM | $76.57 | Up $0.38 | $76.68 | $76.56 | 23,800 |
| Previous close | $76.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/04/2025 | $78.62 | $78.75 | $79.06 | $78.38 | 1,050,600 |
| 28/04/2025 | $76.80 | $76.89 | $77.36 | $76.66 | 2,629,300 |
| 25/04/2025 | $74.94 | $74.34 | $74.97 | $74.26 | 1,632,300 |
| 24/04/2025 | $74.42 | $74.42 | $75.00 | $74.32 | 2,024,500 |
| 23/04/2025 | $73.71 | $73.47 | $74.01 | $73.45 | 1,401,100 |
| 22/04/2025 | $73.91 | $73.73 | $73.94 | $73.42 | 2,034,900 |
| 21/04/2025 | $72.73 | $72.37 | $72.75 | $72.02 | 1,912,000 |
| 17/04/2025 | $72.67 | $73.40 | $73.83 | $72.64 | 2,449,100 |
| 16/04/2025 | $73.87 | $74.10 | $74.10 | $73.34 | 2,887,100 |
| 15/04/2025 | $72.91 | $72.98 | $73.29 | $72.82 | 2,299,500 |
| 14/04/2025 | $72.29 | $71.96 | $73.02 | $71.96 | 3,141,800 |
| 11/04/2025 | $71.00 | $69.55 | $71.23 | $69.55 | 1,999,900 |
| 10/04/2025 | $67.57 | $66.74 | $68.10 | $66.08 | 1,965,500 |
| 09/04/2025 | $68.32 | $66.75 | $69.93 | $66.48 | 2,304,900 |
| 08/04/2025 | $66.82 | $67.48 | $67.57 | $65.85 | 2,520,000 |
| 07/04/2025 | $67.71 | $67.00 | $68.29 | $66.34 | 3,225,900 |
| 04/04/2025 | $67.42 | $67.34 | $67.80 | $66.44 | 2,176,600 |
| 03/04/2025 | $71.42 | $71.40 | $71.62 | $70.80 | 1,148,900 |
| 02/04/2025 | $71.53 | $70.88 | $71.56 | $70.80 | 982,200 |
| 01/04/2025 | $70.93 | $71.26 | $71.40 | $70.67 | 1,672,000 |
| 31/03/2025 | $71.42 | $71.15 | $71.88 | $70.85 | 1,185,200 |
| 28/03/2025 | $71.74 | $72.01 | $72.18 | $71.42 | 1,788,900 |
Graphs are not available, please refer to the detailed table