Find a quote
NUTRIEN LTD
79.83 Up 1.31 (1.64 %)
Delayed : 2025/11/07 17:40:00
- Previous close $78.52
- Opening $78.63
- Today High $80.24
- Today Low $77.82
- Price Bid $79.62
- Price Ask $79.62
- 52 Weeks High $88.03
- 52 Weeks Low $62.89
- Size Bid 1
- Size Ask 1
- Volume 873,971
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.83 | Down $ -0.01 | $79.83 | $79.83 | 250,600 |
| 03:59 PM | $79.84 | Up $0.13 | $79.85 | $79.70 | 19,600 |
| 03:58 PM | $79.72 | Down $ -0.03 | $79.77 | $79.71 | 17,300 |
| 03:57 PM | $79.75 | Up $0.04 | $79.76 | $79.68 | 11,200 |
| 03:56 PM | $79.71 | Down $ -0.02 | $79.76 | $79.71 | 8,800 |
| 03:55 PM | $79.73 | Down $ -0.07 | $79.78 | $79.70 | 8,200 |
| 03:54 PM | $79.80 | Down $ -0.08 | $79.90 | $79.80 | 6,100 |
| 03:53 PM | $79.88 | Up $0.01 | $79.94 | $79.85 | 5,400 |
| 03:52 PM | $79.87 | Down $ -0.02 | $79.90 | $79.87 | 1,800 |
| 03:51 PM | $79.89 | Up $0.08 | $79.90 | $79.81 | 2,400 |
| 03:50 PM | $79.81 | Up $0.00 | $79.89 | $79.81 | 4,300 |
| 03:49 PM | $79.81 | Up $0.01 | $79.85 | $79.80 | 3,000 |
| 03:48 PM | $79.80 | Down $ -0.01 | $79.80 | $79.78 | 800 |
| 03:47 PM | $79.81 | Down $ -0.09 | $79.88 | $79.81 | 1,000 |
| 03:46 PM | $79.90 | Up $0.01 | $79.90 | $79.85 | 1,900 |
| 03:45 PM | $79.89 | Up $0.01 | $79.89 | $79.88 | 1,500 |
| 03:44 PM | $79.88 | Up $0.00 | $79.92 | $79.88 | 2,300 |
| 03:43 PM | $79.88 | Down $ -0.07 | $79.95 | $79.88 | 1,000 |
| 03:42 PM | $79.95 | Up $0.03 | $79.95 | $79.90 | 2,200 |
| 03:41 PM | $79.92 | Up $0.02 | $79.92 | $79.89 | 1,500 |
| 03:40 PM | $79.90 | Down $ -0.04 | $79.91 | $79.89 | 1,300 |
| 03:39 PM | $79.94 | Up $0.01 | $79.97 | $79.94 | 1,700 |
| 03:38 PM | $79.93 | Down $ -0.04 | $79.95 | $79.93 | 1,100 |
| 03:37 PM | $79.97 | Down $ -0.08 | $80.05 | $79.97 | 900 |
| 03:36 PM | $80.05 | Down $ -0.02 | $80.08 | $80.05 | 900 |
| 03:35 PM | $80.07 | Down $ -0.01 | $80.08 | $80.07 | 600 |
| 03:34 PM | $80.08 | Down $ -0.01 | $80.08 | $80.07 | 600 |
| 03:33 PM | $80.09 | Down $ -0.04 | $80.12 | $80.09 | 1,700 |
| 03:32 PM | $80.13 | Up $0.02 | $80.13 | $80.08 | 1,400 |
| 03:31 PM | $80.11 | Up $0.05 | $80.11 | $80.05 | 1,400 |
| 03:30 PM | $80.07 | Down $ -0.06 | $80.10 | $80.06 | 500 |
| 03:29 PM | $80.12 | Up $0.00 | $80.14 | $80.10 | 4,800 |
| 03:28 PM | $80.12 | Up $0.01 | $80.12 | $80.09 | 1,400 |
| 03:27 PM | $80.11 | Up $0.05 | $80.11 | $80.07 | 1,000 |
| 03:26 PM | $80.06 | Up $0.01 | $80.09 | $80.06 | 1,800 |
| 03:25 PM | $80.05 | Down $ -0.04 | $80.08 | $80.05 | 1,500 |
| 03:24 PM | $80.09 | Down $ -0.10 | $80.16 | $80.08 | 2,900 |
| 03:23 PM | $80.19 | Up $0.02 | $80.22 | $80.16 | 1,300 |
| 03:22 PM | $80.17 | Down $ -0.01 | $80.22 | $80.17 | 2,600 |
| 03:21 PM | $80.18 | Down $ -0.01 | $80.20 | $80.17 | 2,800 |
| 03:20 PM | $80.19 | Up $0.12 | $80.19 | $80.09 | 2,500 |
| 03:19 PM | $80.07 | Up $0.00 | $80.10 | $80.07 | 600 |
| 03:18 PM | $80.07 | Up $0.07 | $80.08 | $79.99 | 1,400 |
| 03:17 PM | $80.00 | Down $ -0.09 | $80.11 | $79.84 | 6,200 |
| 03:16 PM | $80.09 | Down $ -0.02 | $80.11 | $80.09 | 500 |
| 03:15 PM | $80.11 | Down $ -0.09 | $80.20 | $80.11 | 17,000 |
| 03:14 PM | $80.20 | Down $ -0.01 | $80.21 | $80.18 | 2,400 |
| 03:13 PM | $80.21 | Down $ -0.02 | $80.23 | $80.21 | 300 |
| 03:12 PM | $80.23 | Up $0.04 | $80.24 | $80.22 | 500 |
| 03:11 PM | $80.19 | Down $ -0.02 | $80.21 | $80.19 | 300 |
| 03:10 PM | $80.21 | Up $0.01 | $80.22 | $80.19 | 900 |
| 03:08 PM | $80.20 | Up $0.03 | $80.21 | $80.19 | 600 |
| 03:08 PM | $80.20 | Up $0.00 | $80.21 | $80.19 | 0 |
| 03:07 PM | $80.17 | Up $0.00 | $80.20 | $80.17 | 1,200 |
| 03:06 PM | $80.17 | Up $0.06 | $80.17 | $80.11 | 3,700 |
| 03:05 PM | $80.11 | Up $0.04 | $80.11 | $80.08 | 500 |
| 03:04 PM | $80.07 | Down $ -0.01 | $80.09 | $80.06 | 500 |
| 03:03 PM | $80.08 | Down $ -0.02 | $80.09 | $80.07 | 400 |
| 03:02 PM | $80.10 | Up $0.00 | $80.10 | $80.08 | 900 |
| 03:01 PM | $80.10 | Down $ -0.03 | $80.14 | $80.10 | 600 |
| 03:00 PM | $80.12 | Down $ -0.02 | $80.13 | $80.11 | 800 |
| 02:59 PM | $80.14 | Up $0.07 | $80.14 | $80.07 | 3,200 |
| 02:58 PM | $80.07 | Up $0.01 | $80.07 | $80.06 | 200 |
| 02:57 PM | $80.06 | Down $ -0.04 | $80.10 | $80.04 | 1,300 |
| 02:56 PM | $80.10 | Up $0.05 | $80.10 | $80.05 | 700 |
| 02:55 PM | $80.05 | Down $ -0.03 | $80.08 | $80.05 | 900 |
| 02:54 PM | $80.08 | Up $0.02 | $80.08 | $80.08 | 100 |
| 02:53 PM | $80.06 | Up $0.01 | $80.08 | $80.06 | 400 |
| 02:52 PM | $80.05 | Up $0.08 | $80.05 | $79.98 | 6,400 |
| 02:51 PM | $79.97 | Up $0.00 | $79.97 | $79.96 | 600 |
| 02:50 PM | $79.97 | Up $0.00 | $79.97 | $79.97 | 300 |
| 02:49 PM | $79.97 | Up $0.02 | $79.97 | $79.94 | 3,700 |
| 02:48 PM | $79.95 | Up $0.00 | $79.98 | $79.95 | 1,700 |
| 02:47 PM | $79.95 | Up $0.07 | $79.95 | $79.89 | 6,500 |
| 02:45 PM | $79.88 | Down $ -0.06 | $79.92 | $79.88 | 400 |
| 02:45 PM | $79.88 | Up $0.00 | $79.92 | $79.88 | 0 |
| 02:44 PM | $79.94 | Down $ -0.01 | $79.97 | $79.94 | 600 |
| 02:43 PM | $79.95 | Down $ -0.02 | $79.99 | $79.95 | 600 |
| 02:42 PM | $79.97 | Up $0.02 | $80.00 | $79.95 | 6,300 |
| 02:41 PM | $79.95 | Up $0.01 | $79.95 | $79.93 | 600 |
| 02:40 PM | $79.94 | Up $0.04 | $79.95 | $79.93 | 1,300 |
| 02:39 PM | $79.90 | Down $ -0.02 | $79.95 | $79.90 | 1,700 |
| 02:38 PM | $79.92 | Up $0.01 | $79.94 | $79.91 | 300 |
| 02:37 PM | $79.91 | Up $0.02 | $79.94 | $79.88 | 1,200 |
| 02:35 PM | $79.89 | Up $0.02 | $79.89 | $79.87 | 400 |
| 02:35 PM | $79.89 | Up $0.00 | $79.89 | $79.87 | 0 |
| 02:34 PM | $79.87 | Down $ -0.03 | $79.93 | $79.87 | 1,200 |
| 02:33 PM | $79.90 | Up $0.05 | $79.92 | $79.89 | 300 |
| 02:32 PM | $79.85 | Up $0.00 | $79.85 | $79.85 | 100 |
| 02:31 PM | $79.85 | Up $0.03 | $79.85 | $79.83 | 1,500 |
| 02:30 PM | $79.82 | Up $0.01 | $79.84 | $79.82 | 500 |
| 02:29 PM | $79.81 | Down $ -0.01 | $79.81 | $79.81 | 200 |
| 02:28 PM | $79.82 | Down $ -0.02 | $79.85 | $79.82 | 1,000 |
| 02:27 PM | $79.84 | Up $0.02 | $79.84 | $79.82 | 300 |
| 02:25 PM | $79.82 | Down $ -0.07 | $79.91 | $79.82 | 2,600 |
| 02:25 PM | $79.82 | Up $0.00 | $79.91 | $79.82 | 0 |
| 02:24 PM | $79.89 | Up $0.12 | $79.89 | $79.78 | 7,200 |
| 02:23 PM | $79.77 | Up $0.06 | $79.77 | $79.73 | 500 |
| 02:22 PM | $79.71 | Up $0.02 | $79.72 | $79.71 | 700 |
| 02:21 PM | $79.69 | Up $0.00 | $79.69 | $79.69 | 300 |
| 02:20 PM | $79.69 | Up $0.05 | $79.71 | $79.67 | 2,700 |
| 02:19 PM | $79.64 | Up $0.12 | $79.64 | $79.53 | 3,800 |
| 02:18 PM | $79.52 | Up $0.00 | $79.52 | $79.50 | 1,500 |
| 02:17 PM | $79.52 | Up $0.00 | $79.53 | $79.50 | 1,100 |
| 02:16 PM | $79.52 | Down $ -0.03 | $79.55 | $79.52 | 800 |
| 02:15 PM | $79.55 | Up $0.00 | $79.55 | $79.55 | 800 |
| 02:14 PM | $79.55 | Up $0.09 | $79.55 | $79.48 | 1,000 |
| 02:13 PM | $79.46 | Up $0.00 | $79.46 | $79.45 | 800 |
| 02:12 PM | $79.46 | Up $0.01 | $79.46 | $79.44 | 500 |
| 02:11 PM | $79.45 | Down $ -0.08 | $79.49 | $79.45 | 2,300 |
| 02:10 PM | $79.53 | Up $0.00 | $79.53 | $79.50 | 400 |
| 02:09 PM | $79.53 | Up $0.08 | $79.53 | $79.45 | 28,900 |
| 02:08 PM | $79.45 | Up $0.04 | $79.45 | $79.40 | 600 |
| 02:07 PM | $79.41 | Down $ -0.03 | $79.42 | $79.41 | 400 |
| 02:06 PM | $79.44 | Up $0.01 | $79.44 | $79.43 | 300 |
| 02:05 PM | $79.43 | Up $0.00 | $79.43 | $79.38 | 400 |
| 02:04 PM | $79.43 | Up $0.03 | $79.43 | $79.36 | 600 |
| 02:03 PM | $79.40 | Up $0.02 | $79.40 | $79.38 | 200 |
| 02:02 PM | $79.38 | Down $ -0.04 | $79.44 | $79.38 | 700 |
| 02:01 PM | $79.42 | Up $0.00 | $79.42 | $79.40 | 300 |
| 02:00 PM | $79.42 | Up $0.09 | $79.42 | $79.36 | 600 |
| 01:59 PM | $79.34 | Up $0.02 | $79.35 | $79.32 | 500 |
| 01:58 PM | $79.32 | Down $ -0.01 | $79.36 | $79.32 | 500 |
| 01:57 PM | $79.33 | Up $0.01 | $79.35 | $79.33 | 500 |
| 01:56 PM | $79.32 | Up $0.01 | $79.32 | $79.31 | 1,100 |
| 01:55 PM | $79.31 | Up $0.05 | $79.37 | $79.29 | 2,200 |
| 01:53 PM | $79.26 | Down $ -0.03 | $79.32 | $79.26 | 1,200 |
| 01:53 PM | $79.26 | Up $0.00 | $79.32 | $79.26 | 0 |
| 01:52 PM | $79.29 | Up $0.01 | $79.29 | $79.29 | 300 |
| 01:51 PM | $79.28 | Down $ -0.01 | $79.28 | $79.26 | 300 |
| 01:50 PM | $79.29 | Down $ -0.02 | $79.29 | $79.29 | 100 |
| 01:49 PM | $79.31 | Down $ -0.03 | $79.49 | $79.31 | 10,400 |
| 01:48 PM | $79.34 | Up $0.13 | $79.36 | $79.25 | 5,000 |
| 01:47 PM | $79.21 | Down $ -0.02 | $79.23 | $79.21 | 500 |
| 01:46 PM | $79.23 | Down $ -0.02 | $79.23 | $79.21 | 600 |
| 01:45 PM | $79.25 | Down $ -0.07 | $79.32 | $79.25 | 800 |
| 01:44 PM | $79.32 | Up $0.06 | $79.32 | $79.27 | 500 |
| 01:43 PM | $79.26 | Up $0.00 | $79.26 | $79.20 | 900 |
| 01:41 PM | $79.26 | Down $ -0.05 | $79.33 | $79.26 | 1,000 |
| 01:41 PM | $79.26 | Up $0.00 | $79.33 | $79.26 | 0 |
| 01:40 PM | $79.31 | Up $0.02 | $79.31 | $79.31 | 300 |
| 01:39 PM | $79.29 | Up $0.02 | $79.29 | $79.23 | 1,600 |
| 01:38 PM | $79.27 | Up $0.01 | $79.28 | $79.27 | 200 |
| 01:37 PM | $79.26 | Up $0.00 | $79.26 | $79.26 | 200 |
| 01:36 PM | $79.26 | Down $ -0.01 | $79.27 | $79.26 | 400 |
| 01:35 PM | $79.27 | Up $0.00 | $79.27 | $79.27 | 100 |
| 01:34 PM | $79.27 | Up $0.03 | $79.27 | $79.23 | 600 |
| 01:33 PM | $79.24 | Down $ -0.04 | $79.24 | $79.24 | 100 |
| 01:32 PM | $79.28 | Down $ -0.05 | $79.31 | $79.28 | 400 |
| 01:31 PM | $79.33 | Up $0.05 | $79.33 | $79.30 | 500 |
| 01:30 PM | $79.29 | Up $0.03 | $79.29 | $79.25 | 3,700 |
| 01:29 PM | $79.25 | Up $0.05 | $79.25 | $79.22 | 400 |
| 01:28 PM | $79.20 | Down $ -0.06 | $79.25 | $79.20 | 600 |
| 01:27 PM | $79.26 | Up $0.04 | $79.26 | $79.25 | 700 |
| 01:26 PM | $79.22 | Up $0.00 | $79.22 | $79.22 | 200 |
| 01:24 PM | $79.22 | Up $0.06 | $79.22 | $79.18 | 400 |
| 01:24 PM | $79.22 | Up $0.00 | $79.22 | $79.18 | 0 |
| 01:23 PM | $79.16 | Up $0.00 | $79.18 | $79.14 | 1,000 |
| 01:21 PM | $79.16 | Up $0.07 | $79.16 | $79.14 | 400 |
| 01:21 PM | $79.16 | Up $0.00 | $79.16 | $79.14 | 0 |
| 01:20 PM | $79.09 | Up $0.02 | $79.10 | $79.08 | 900 |
| 01:19 PM | $79.07 | Down $ -0.01 | $79.07 | $79.07 | 100 |
| 01:18 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 300 |
| 01:17 PM | $79.08 | Up $0.01 | $79.09 | $79.08 | 300 |
| 01:16 PM | $79.07 | Up $0.01 | $79.08 | $79.07 | 300 |
| 01:15 PM | $79.06 | Up $0.00 | $79.08 | $79.06 | 800 |
| 01:14 PM | $79.06 | Up $0.03 | $79.06 | $79.05 | 400 |
| 01:13 PM | $79.03 | Down $ -0.02 | $79.03 | $79.03 | 100 |
| 01:12 PM | $79.05 | Down $ -0.02 | $79.07 | $79.05 | 900 |
| 01:11 PM | $79.07 | Down $ -0.02 | $79.07 | $79.07 | 300 |
| 01:10 PM | $79.09 | Up $0.06 | $79.09 | $79.05 | 400 |
| 01:09 PM | $79.03 | Down $ -0.02 | $79.03 | $79.03 | 100 |
| 01:08 PM | $79.05 | Up $0.02 | $79.06 | $79.05 | 900 |
| 01:07 PM | $79.03 | Up $0.03 | $79.03 | $79.00 | 400 |
| 01:06 PM | $79.00 | Down $ -0.04 | $79.02 | $79.00 | 500 |
| 01:05 PM | $79.04 | Up $0.02 | $79.04 | $79.04 | 300 |
| 01:04 PM | $79.02 | Down $ -0.01 | $79.04 | $79.02 | 900 |
| 01:02 PM | $79.03 | Down $ -0.08 | $79.10 | $79.03 | 900 |
| 01:02 PM | $79.03 | Up $0.00 | $79.10 | $79.03 | 0 |
| 12:59 PM | $79.11 | Up $0.00 | $79.12 | $79.10 | 800 |
| 12:59 PM | $79.11 | Up $0.00 | $79.12 | $79.10 | 0 |
| 12:59 PM | $79.11 | Up $0.00 | $79.12 | $79.10 | 0 |
| 12:58 PM | $79.11 | Up $0.08 | $79.11 | $79.07 | 300 |
| 12:56 PM | $79.03 | Up $0.03 | $79.05 | $79.03 | 700 |
| 12:56 PM | $79.03 | Up $0.00 | $79.05 | $79.03 | 0 |
| 12:55 PM | $79.00 | Up $0.10 | $79.00 | $78.92 | 600 |
| 12:54 PM | $78.90 | Up $0.03 | $78.90 | $78.85 | 600 |
| 12:53 PM | $78.87 | Up $0.03 | $78.87 | $78.87 | 500 |
| 12:52 PM | $78.84 | Down $ -0.06 | $78.87 | $78.84 | 400 |
| 12:51 PM | $78.90 | Down $ -0.02 | $78.90 | $78.90 | 200 |
| 12:50 PM | $78.92 | Down $ -0.03 | $78.97 | $78.92 | 500 |
| 12:49 PM | $78.95 | Down $ -0.04 | $78.96 | $78.95 | 200 |
| 12:48 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 1,600 |
| 12:47 PM | $78.99 | Down $ -0.08 | $79.08 | $78.99 | 4,400 |
| 12:45 PM | $79.07 | Down $ -0.07 | $79.13 | $79.07 | 400 |
| 12:45 PM | $79.07 | Up $0.00 | $79.13 | $79.07 | 0 |
| 12:44 PM | $79.14 | Up $0.00 | $79.14 | $79.11 | 700 |
| 12:43 PM | $79.14 | Up $0.04 | $79.14 | $79.11 | 300 |
| 12:42 PM | $79.10 | Down $ -0.01 | $79.10 | $79.10 | 300 |
| 12:41 PM | $79.11 | Up $0.01 | $79.14 | $79.11 | 500 |
| 12:40 PM | $79.10 | Up $0.05 | $79.10 | $79.07 | 700 |
| 12:39 PM | $79.05 | Up $0.05 | $79.05 | $79.01 | 700 |
| 12:38 PM | $79.00 | Down $ -0.08 | $79.05 | $79.00 | 800 |
| 12:37 PM | $79.08 | Up $0.03 | $79.08 | $79.08 | 400 |
| 12:36 PM | $79.05 | Down $ -0.02 | $79.08 | $79.05 | 400 |
| 12:35 PM | $79.07 | Up $0.00 | $79.07 | $79.07 | 100 |
| 12:34 PM | $79.07 | Down $ -0.04 | $79.07 | $79.07 | 100 |
| 12:33 PM | $79.11 | Up $0.01 | $79.11 | $79.09 | 200 |
| 12:32 PM | $79.10 | Up $0.00 | $79.13 | $79.10 | 600 |
| 12:31 PM | $79.10 | Down $ -0.09 | $79.15 | $79.10 | 600 |
| 12:30 PM | $79.19 | Down $ -0.06 | $79.20 | $79.19 | 300 |
| 12:28 PM | $79.25 | Up $0.02 | $79.25 | $79.25 | 300 |
| 12:28 PM | $79.25 | Up $0.00 | $79.25 | $79.25 | 0 |
| 12:27 PM | $79.23 | Up $0.01 | $79.23 | $79.20 | 400 |
| 12:26 PM | $79.22 | Down $ -0.04 | $79.25 | $79.22 | 300 |
| 12:25 PM | $79.26 | Up $0.03 | $79.27 | $79.26 | 700 |
| 12:24 PM | $79.23 | Down $ -0.19 | $79.35 | $79.23 | 800 |
| 12:23 PM | $79.42 | Up $0.08 | $79.42 | $79.34 | 500 |
| 12:22 PM | $79.34 | Up $0.01 | $79.34 | $79.34 | 100 |
| 12:21 PM | $79.33 | Up $0.02 | $79.39 | $79.29 | 2,000 |
| 12:20 PM | $79.31 | Down $ -0.01 | $79.32 | $79.31 | 300 |
| 12:19 PM | $79.32 | Up $0.01 | $79.32 | $79.30 | 400 |
| 12:18 PM | $79.31 | Up $0.11 | $79.31 | $79.25 | 4,200 |
| 12:17 PM | $79.20 | Down $ -0.03 | $79.20 | $79.20 | 200 |
| 12:16 PM | $79.23 | Up $0.05 | $79.27 | $79.23 | 800 |
| 12:15 PM | $79.18 | Down $ -0.02 | $79.24 | $79.18 | 1,000 |
| 12:14 PM | $79.20 | Up $0.02 | $79.20 | $79.17 | 500 |
| 12:13 PM | $79.18 | Up $0.05 | $79.18 | $79.14 | 300 |
| 12:11 PM | $79.13 | Down $ -0.01 | $79.17 | $79.13 | 300 |
| 12:11 PM | $79.13 | Up $0.00 | $79.17 | $79.13 | 0 |
| 12:10 PM | $79.14 | Down $ -0.05 | $79.22 | $79.14 | 900 |
| 12:09 PM | $79.19 | Up $0.13 | $79.19 | $79.10 | 3,400 |
| 12:08 PM | $79.06 | Up $0.02 | $79.10 | $79.06 | 3,300 |
| 12:07 PM | $79.04 | Up $0.01 | $79.06 | $79.04 | 2,200 |
| 12:06 PM | $79.03 | Up $0.17 | $79.04 | $78.85 | 4,300 |
| 12:05 PM | $78.86 | Up $0.00 | $78.88 | $78.86 | 600 |
| 12:04 PM | $78.86 | Up $0.04 | $78.88 | $78.83 | 1,300 |
| 12:03 PM | $78.82 | Up $0.02 | $78.82 | $78.82 | 100 |
| 12:02 PM | $78.80 | Down $ -0.02 | $78.83 | $78.80 | 800 |
| 12:01 PM | $78.82 | Down $ -0.01 | $78.82 | $78.82 | 200 |
| 12:00 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 1,400 |
| 11:59 AM | $78.83 | Up $0.01 | $78.84 | $78.83 | 500 |
| 11:58 AM | $78.82 | Up $0.01 | $78.82 | $78.81 | 400 |
| 11:57 AM | $78.81 | Down $ -0.09 | $78.89 | $78.81 | 500 |
| 11:56 AM | $78.90 | Up $0.02 | $78.90 | $78.87 | 1,400 |
| 11:55 AM | $78.88 | Down $ -0.06 | $78.94 | $78.87 | 1,800 |
| 11:54 AM | $78.94 | Up $0.00 | $78.94 | $78.94 | 100 |
| 11:53 AM | $78.94 | Down $ -0.01 | $78.97 | $78.94 | 500 |
| 11:52 AM | $78.95 | Up $0.00 | $78.95 | $78.95 | 600 |
| 11:51 AM | $78.95 | Down $ -0.04 | $78.99 | $78.95 | 200 |
| 11:50 AM | $78.99 | Down $ -0.02 | $78.99 | $78.99 | 300 |
| 11:49 AM | $79.01 | Up $0.06 | $79.01 | $78.98 | 400 |
| 11:48 AM | $78.95 | Up $0.00 | $78.95 | $78.90 | 1,000 |
| 11:47 AM | $78.95 | Down $ -0.01 | $78.96 | $78.95 | 400 |
| 11:46 AM | $78.96 | Down $ -0.02 | $78.96 | $78.95 | 200 |
| 11:45 AM | $78.98 | Down $ -0.10 | $79.06 | $78.98 | 900 |
| 11:43 AM | $79.08 | Up $0.05 | $79.08 | $79.04 | 300 |
| 11:43 AM | $79.08 | Up $0.00 | $79.08 | $79.04 | 0 |
| 11:42 AM | $79.03 | Up $0.00 | $79.03 | $79.02 | 200 |
| 11:41 AM | $79.03 | Down $ -0.04 | $79.06 | $79.03 | 1,700 |
| 11:40 AM | $79.07 | Up $0.03 | $79.07 | $79.03 | 300 |
| 11:39 AM | $79.04 | Up $0.01 | $79.04 | $79.00 | 400 |
| 11:38 AM | $79.03 | Up $0.03 | $79.03 | $78.98 | 800 |
| 11:37 AM | $79.00 | Up $0.05 | $79.00 | $78.98 | 400 |
| 11:36 AM | $78.95 | Up $0.08 | $78.97 | $78.92 | 1,100 |
| 11:35 AM | $78.87 | Down $ -0.09 | $78.93 | $78.87 | 400 |
| 11:34 AM | $78.96 | Down $ -0.07 | $79.04 | $78.96 | 1,100 |
| 11:33 AM | $79.03 | Down $ -0.12 | $79.18 | $79.03 | 4,900 |
| 11:32 AM | $79.15 | Up $0.03 | $79.15 | $79.15 | 200 |
| 11:31 AM | $79.12 | Down $ -0.04 | $79.16 | $79.12 | 600 |
| 11:30 AM | $79.16 | Down $ -0.06 | $79.22 | $79.16 | 400 |
| 11:29 AM | $79.22 | Down $ -0.05 | $79.35 | $79.20 | 3,300 |
| 11:28 AM | $79.27 | Up $0.04 | $79.27 | $79.24 | 3,100 |
| 11:27 AM | $79.23 | Down $ -0.01 | $79.24 | $79.20 | 800 |
| 11:26 AM | $79.24 | Down $ -0.02 | $79.24 | $79.23 | 500 |
| 11:25 AM | $79.26 | Down $ -0.06 | $79.32 | $79.25 | 3,400 |
| 11:24 AM | $79.32 | Up $0.01 | $79.32 | $79.28 | 500 |
| 11:23 AM | $79.31 | Up $0.01 | $79.33 | $79.29 | 1,100 |
| 11:22 AM | $79.30 | Up $0.01 | $79.34 | $79.30 | 1,800 |
| 11:21 AM | $79.29 | Up $0.03 | $79.29 | $79.28 | 300 |
| 11:20 AM | $79.26 | Up $0.06 | $79.26 | $79.16 | 3,600 |
| 11:19 AM | $79.20 | Up $0.01 | $79.20 | $79.20 | 200 |
| 11:18 AM | $79.20 | Up $0.05 | $79.20 | $79.15 | 4,900 |
| 11:17 AM | $79.14 | Up $0.01 | $79.14 | $79.07 | 600 |
| 11:16 AM | $79.13 | Up $0.01 | $79.17 | $79.11 | 2,100 |
| 11:15 AM | $79.12 | Up $0.16 | $79.12 | $78.92 | 3,300 |
| 11:14 AM | $78.96 | Up $0.03 | $78.99 | $78.96 | 600 |
| 11:13 AM | $78.93 | Up $0.03 | $78.96 | $78.88 | 1,100 |
| 11:12 AM | $78.90 | Down $ -0.01 | $78.99 | $78.89 | 1,300 |
| 11:11 AM | $78.91 | Down $ -0.06 | $78.94 | $78.91 | 400 |
| 11:10 AM | $78.97 | Up $0.07 | $78.97 | $78.94 | 200 |
| 11:09 AM | $78.90 | Up $0.06 | $78.90 | $78.90 | 100 |
| 11:08 AM | $78.84 | Up $0.00 | $78.85 | $78.84 | 300 |
| 11:07 AM | $78.84 | Up $0.04 | $78.88 | $78.84 | 800 |
| 11:06 AM | $78.80 | Down $ -0.08 | $78.87 | $78.80 | 600 |
| 11:05 AM | $78.88 | Down $ -0.06 | $78.92 | $78.87 | 1,000 |
| 11:04 AM | $78.94 | Down $ -0.11 | $79.04 | $78.94 | 900 |
| 11:03 AM | $79.05 | Up $0.00 | $79.05 | $79.00 | 1,100 |
| 11:02 AM | $79.05 | Up $0.04 | $79.05 | $79.05 | 100 |
| 11:01 AM | $79.01 | Up $0.00 | $79.01 | $79.01 | 100 |
| 11:00 AM | $79.01 | Down $ -0.01 | $79.01 | $78.99 | 200 |
| 10:59 AM | $79.02 | Down $ -0.10 | $79.16 | $79.02 | 1,500 |
| 10:58 AM | $79.12 | Up $0.08 | $79.14 | $79.06 | 2,000 |
| 10:57 AM | $79.04 | Down $ -0.11 | $79.18 | $79.04 | 2,400 |
| 10:56 AM | $79.15 | Up $0.00 | $79.18 | $79.09 | 1,600 |
| 10:55 AM | $79.15 | Up $0.01 | $79.15 | $79.06 | 1,200 |
| 10:54 AM | $79.14 | Up $0.07 | $79.14 | $79.09 | 1,400 |
| 10:53 AM | $79.07 | Up $0.00 | $79.08 | $79.03 | 1,400 |
| 10:52 AM | $79.07 | Up $0.12 | $79.07 | $78.97 | 900 |
| 10:51 AM | $78.95 | Up $0.05 | $78.95 | $78.91 | 800 |
| 10:50 AM | $78.90 | Up $0.00 | $78.90 | $78.90 | 100 |
| 10:49 AM | $78.90 | Up $0.13 | $78.90 | $78.79 | 1,000 |
| 10:48 AM | $78.77 | Up $0.07 | $78.80 | $78.70 | 1,100 |
| 10:47 AM | $78.70 | Down $ -0.01 | $78.70 | $78.70 | 400 |
| 10:46 AM | $78.71 | Down $ -0.11 | $78.79 | $78.71 | 1,400 |
| 10:45 AM | $78.82 | Down $ -0.07 | $78.92 | $78.82 | 500 |
| 10:44 AM | $78.89 | Down $ -0.10 | $78.94 | $78.89 | 300 |
| 10:43 AM | $78.99 | Up $0.00 | $79.10 | $78.99 | 2,600 |
| 10:42 AM | $78.99 | Up $0.01 | $78.99 | $78.98 | 400 |
| 10:41 AM | $78.98 | Up $0.04 | $79.00 | $78.92 | 1,200 |
| 10:40 AM | $78.94 | Down $ -0.08 | $78.99 | $78.94 | 1,200 |
| 10:39 AM | $79.02 | Down $ -0.02 | $79.05 | $78.93 | 1,500 |
| 10:38 AM | $79.04 | Up $0.11 | $79.04 | $78.92 | 500 |
| 10:37 AM | $78.93 | Down $ -0.06 | $78.96 | $78.93 | 300 |
| 10:36 AM | $78.99 | Up $0.06 | $78.99 | $78.93 | 400 |
| 10:35 AM | $78.93 | Up $0.08 | $78.93 | $78.88 | 900 |
| 10:34 AM | $78.85 | Up $0.00 | $78.85 | $78.76 | 2,500 |
| 10:33 AM | $78.85 | Down $ -0.02 | $78.89 | $78.81 | 1,100 |
| 10:32 AM | $78.87 | Up $0.02 | $78.96 | $78.87 | 3,000 |
| 10:30 AM | $78.85 | Up $0.06 | $78.85 | $78.84 | 300 |
| 10:30 AM | $78.85 | Up $0.00 | $78.85 | $78.84 | 0 |
| 10:29 AM | $78.79 | Down $ -0.03 | $78.79 | $78.79 | 300 |
| 10:28 AM | $78.82 | Down $ -0.08 | $78.89 | $78.82 | 600 |
| 10:27 AM | $78.90 | Down $ -0.02 | $78.90 | $78.90 | 100 |
| 10:26 AM | $78.92 | Up $0.09 | $78.92 | $78.84 | 300 |
| 10:25 AM | $78.83 | Up $0.04 | $78.83 | $78.79 | 200 |
| 10:24 AM | $78.79 | Down $ -0.01 | $78.80 | $78.79 | 500 |
| 10:23 AM | $78.80 | Down $ -0.11 | $78.87 | $78.80 | 700 |
| 10:22 AM | $78.91 | Up $0.04 | $78.91 | $78.91 | 100 |
| 10:21 AM | $78.87 | Up $0.02 | $78.87 | $78.86 | 400 |
| 10:20 AM | $78.85 | Up $0.07 | $78.85 | $78.82 | 400 |
| 10:19 AM | $78.78 | Up $0.01 | $78.78 | $78.67 | 8,300 |
| 10:18 AM | $78.77 | Up $0.02 | $78.83 | $78.77 | 500 |
| 10:17 AM | $78.75 | Down $ -0.03 | $78.76 | $78.75 | 300 |
| 10:16 AM | $78.78 | Up $0.02 | $78.81 | $78.76 | 1,000 |
| 10:15 AM | $78.76 | Up $0.11 | $78.80 | $78.68 | 900 |
| 10:14 AM | $78.65 | Down $ -0.01 | $78.76 | $78.65 | 900 |
| 10:13 AM | $78.66 | Down $ -0.05 | $78.72 | $78.66 | 1,300 |
| 10:12 AM | $78.71 | Down $ -0.09 | $78.86 | $78.63 | 3,600 |
| 10:11 AM | $78.80 | Up $0.08 | $78.80 | $78.69 | 800 |
| 10:10 AM | $78.72 | Up $0.06 | $78.75 | $78.69 | 700 |
| 10:09 AM | $78.66 | Up $0.09 | $78.66 | $78.55 | 900 |
| 10:08 AM | $78.57 | Down $ -0.07 | $78.64 | $78.57 | 900 |
| 10:07 AM | $78.64 | Down $ -0.05 | $78.69 | $78.64 | 1,000 |
| 10:06 AM | $78.69 | Down $ -0.17 | $78.84 | $78.69 | 1,300 |
| 10:05 AM | $78.86 | Down $ -0.06 | $79.00 | $78.86 | 1,400 |
| 10:04 AM | $78.92 | Down $ -0.12 | $78.98 | $78.87 | 1,200 |
| 10:03 AM | $79.04 | Up $0.05 | $79.05 | $78.96 | 1,300 |
| 10:02 AM | $78.99 | Down $ -0.04 | $79.07 | $78.99 | 500 |
| 10:01 AM | $79.03 | Down $ -0.03 | $79.06 | $79.02 | 600 |
| 10:00 AM | $79.06 | Down $ -0.04 | $79.06 | $78.97 | 3,400 |
| 09:59 AM | $79.10 | Up $0.08 | $79.11 | $79.07 | 2,000 |
| 09:58 AM | $79.02 | Down $ -0.10 | $79.15 | $79.02 | 800 |
| 09:57 AM | $79.12 | Up $0.09 | $79.18 | $78.98 | 3,300 |
| 09:56 AM | $79.03 | Up $0.09 | $79.03 | $78.86 | 1,100 |
| 09:55 AM | $78.94 | Up $0.10 | $79.00 | $78.85 | 5,600 |
| 09:54 AM | $78.84 | Up $0.19 | $78.84 | $78.69 | 3,800 |
| 09:53 AM | $78.65 | Down $ -0.04 | $78.65 | $78.65 | 100 |
| 09:52 AM | $78.69 | Down $ -0.05 | $78.72 | $78.60 | 2,500 |
| 09:51 AM | $78.74 | Down $ -0.03 | $78.78 | $78.68 | 800 |
| 09:50 AM | $78.77 | Up $0.05 | $78.77 | $78.63 | 4,300 |
| 09:49 AM | $78.72 | Up $0.06 | $78.72 | $78.58 | 4,300 |
| 09:48 AM | $78.66 | Up $0.09 | $78.66 | $78.55 | 1,000 |
| 09:47 AM | $78.57 | Up $0.03 | $78.57 | $78.50 | 400 |
| 09:46 AM | $78.54 | Down $ -0.11 | $78.71 | $78.53 | 5,500 |
| 09:45 AM | $78.65 | Up $0.08 | $78.68 | $78.58 | 1,800 |
| 09:44 AM | $78.57 | Up $0.09 | $78.57 | $78.51 | 700 |
| 09:43 AM | $78.48 | Up $0.00 | $78.61 | $78.45 | 1,100 |
| 09:42 AM | $78.48 | Down $ -0.10 | $78.71 | $78.37 | 4,600 |
| 09:41 AM | $78.58 | Up $0.17 | $78.60 | $78.27 | 2,800 |
| 09:40 AM | $78.41 | Down $ -0.11 | $78.53 | $78.36 | 2,500 |
| 09:39 AM | $78.52 | Up $0.46 | $78.65 | $78.10 | 8,600 |
| 09:38 AM | $78.06 | Down $ -0.29 | $78.43 | $78.06 | 1,300 |
| 09:37 AM | $78.35 | Down $ -0.14 | $78.49 | $78.35 | 2,200 |
| 09:36 AM | $78.49 | Down $ -0.02 | $78.50 | $78.49 | 200 |
| 09:35 AM | $78.51 | Up $0.53 | $78.51 | $77.88 | 1,200 |
| 09:34 AM | $77.98 | Down $ -0.16 | $78.25 | $77.98 | 2,500 |
| 09:33 AM | $78.14 | Up $0.09 | $78.14 | $78.14 | 100 |
| 09:32 AM | $78.05 | Down $ -0.01 | $78.14 | $77.97 | 2,600 |
| 09:31 AM | $78.06 | Up $0.05 | $78.07 | $77.82 | 2,600 |
| 09:30 AM | $78.01 | Down $ -0.51 | $78.63 | $78.01 | 10,800 |
| Previous close | $78.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/11/2025 | $79.83 | $78.83 | $80.24 | $78.80 | 651,200 |
| 06/11/2025 | $78.52 | $79.00 | $79.39 | $78.48 | 1,453,900 |
| 05/11/2025 | $76.25 | $76.25 | $76.56 | $75.85 | 778,900 |
| 04/11/2025 | $75.58 | $75.40 | $75.69 | $74.77 | 2,835,500 |
| 03/11/2025 | $76.68 | $76.98 | $77.33 | $76.51 | 1,937,300 |
| 31/10/2025 | $76.39 | $76.63 | $76.90 | $76.32 | 869,300 |
| 30/10/2025 | $76.01 | $77.01 | $77.03 | $75.97 | 705,100 |
| 29/10/2025 | $78.71 | $79.03 | $79.05 | $78.14 | 586,800 |
| 28/10/2025 | $79.45 | $80.16 | $80.30 | $79.25 | 826,000 |
| 27/10/2025 | $80.51 | $80.92 | $80.92 | $80.40 | 1,747,100 |
| 24/10/2025 | $81.42 | $81.19 | $81.53 | $81.10 | 864,900 |
| 23/10/2025 | $80.87 | $80.90 | $81.20 | $80.80 | 1,926,100 |
| 22/10/2025 | $79.43 | $77.96 | $79.73 | $77.85 | 1,389,800 |
| 21/10/2025 | $78.56 | $78.78 | $79.30 | $78.50 | 2,113,600 |
| 20/10/2025 | $80.81 | $80.76 | $81.09 | $80.32 | 1,296,300 |
| 17/10/2025 | $80.47 | $80.37 | $80.77 | $80.34 | 973,900 |
| 16/10/2025 | $79.27 | $79.77 | $79.77 | $78.72 | 416,800 |
| 15/10/2025 | $81.66 | $81.71 | $81.77 | $81.27 | 1,177,600 |
| 14/10/2025 | $81.44 | $82.58 | $82.67 | $81.30 | 2,642,700 |
| 10/10/2025 | $83.84 | $84.52 | $85.00 | $83.80 | 1,028,800 |
| 09/10/2025 | $85.76 | $85.27 | $85.88 | $85.17 | 1,442,800 |
| 08/10/2025 | $84.33 | $84.38 | $84.50 | $83.90 | 1,204,200 |
| 07/10/2025 | $84.62 | $84.94 | $85.05 | $84.47 | 814,200 |
| 06/10/2025 | $84.17 | $83.31 | $84.35 | $83.31 | 1,410,600 |
| 03/10/2025 | $82.79 | $83.53 | $83.53 | $82.62 | 1,925,100 |
| 02/10/2025 | $83.39 | $82.10 | $83.42 | $82.10 | 2,808,800 |
| 01/10/2025 | $78.95 | $81.07 | $81.24 | $78.94 | 1,788,000 |
| 30/09/2025 | $81.73 | $81.14 | $81.74 | $81.11 | 1,129,600 |
| 29/09/2025 | $80.39 | $81.05 | $81.05 | $80.10 | 1,074,300 |
| 26/09/2025 | $81.97 | $81.65 | $82.43 | $81.62 | 2,008,500 |
Graphs are not available, please refer to the detailed table