Find a quote
NUTRIEN LTD
80.77 Down -1.44 (-1.78 %)
Delayed : 2025/08/01 16:01:00
- Previous close $82.21
- Opening $81.45
- Today High $81.64
- Today Low $80.10
- Price Bid $80.76
- Price Ask $80.76
- 52 Weeks High $88.03
- 52 Weeks Low $60.74
- Size Bid 94
- Size Ask 25
- Volume 843,393
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.77 | Up $0.01 | $80.77 | $80.77 | 191,500 |
| 03:59 PM | $80.76 | Down $ -0.10 | $80.86 | $80.76 | 34,900 |
| 03:58 PM | $80.86 | Down $ -0.01 | $80.88 | $80.84 | 19,600 |
| 03:57 PM | $80.87 | Up $0.03 | $80.88 | $80.85 | 8,500 |
| 03:56 PM | $80.84 | Up $0.01 | $80.84 | $80.81 | 9,300 |
| 03:55 PM | $80.83 | Down $ -0.01 | $80.85 | $80.82 | 10,400 |
| 03:54 PM | $80.84 | Up $0.01 | $80.85 | $80.83 | 7,400 |
| 03:53 PM | $80.83 | Up $0.03 | $80.84 | $80.78 | 12,200 |
| 03:52 PM | $80.80 | Up $0.03 | $80.80 | $80.76 | 7,200 |
| 03:51 PM | $80.77 | Down $ -0.03 | $80.80 | $80.77 | 3,500 |
| 03:50 PM | $80.80 | Up $0.05 | $80.87 | $80.75 | 12,000 |
| 03:49 PM | $80.75 | Down $ -0.02 | $80.79 | $80.75 | 1,200 |
| 03:48 PM | $80.77 | Up $0.02 | $80.81 | $80.76 | 5,300 |
| 03:47 PM | $80.75 | Up $0.08 | $80.75 | $80.69 | 1,000 |
| 03:46 PM | $80.67 | Down $ -0.01 | $80.67 | $80.62 | 3,200 |
| 03:45 PM | $80.68 | Down $ -0.02 | $80.70 | $80.65 | 4,500 |
| 03:44 PM | $80.70 | Up $0.06 | $80.72 | $80.63 | 4,700 |
| 03:43 PM | $80.64 | Down $ -0.01 | $80.66 | $80.64 | 2,700 |
| 03:42 PM | $80.65 | Up $0.00 | $80.65 | $80.62 | 4,700 |
| 03:41 PM | $80.65 | Down $ -0.07 | $80.68 | $80.65 | 1,500 |
| 03:40 PM | $80.72 | Down $ -0.07 | $80.76 | $80.72 | 1,600 |
| 03:39 PM | $80.79 | Up $0.09 | $80.79 | $80.69 | 2,600 |
| 03:38 PM | $80.70 | Down $ -0.02 | $80.73 | $80.70 | 2,700 |
| 03:37 PM | $80.72 | Up $0.03 | $80.74 | $80.71 | 3,100 |
| 03:36 PM | $80.69 | Down $ -0.02 | $80.70 | $80.69 | 300 |
| 03:35 PM | $80.71 | Down $ -0.01 | $80.71 | $80.71 | 400 |
| 03:34 PM | $80.72 | Up $0.00 | $80.72 | $80.71 | 2,200 |
| 03:33 PM | $80.72 | Up $0.02 | $80.72 | $80.68 | 2,000 |
| 03:32 PM | $80.70 | Down $ -0.03 | $80.73 | $80.70 | 1,300 |
| 03:31 PM | $80.73 | Up $0.01 | $80.74 | $80.72 | 2,600 |
| 03:30 PM | $80.72 | Down $ -0.05 | $80.77 | $80.72 | 1,500 |
| 03:29 PM | $80.77 | Up $0.00 | $80.79 | $80.77 | 1,000 |
| 03:28 PM | $80.77 | Up $0.04 | $80.81 | $80.74 | 1,600 |
| 03:27 PM | $80.73 | Up $0.00 | $80.74 | $80.72 | 1,800 |
| 03:26 PM | $80.73 | Down $ -0.04 | $80.76 | $80.73 | 1,100 |
| 03:25 PM | $80.77 | Down $ -0.03 | $80.78 | $80.72 | 2,900 |
| 03:24 PM | $80.80 | Up $0.08 | $80.80 | $80.72 | 1,900 |
| 03:22 PM | $80.72 | Up $0.04 | $80.72 | $80.66 | 2,300 |
| 03:22 PM | $80.72 | Up $0.00 | $80.72 | $80.66 | 0 |
| 03:21 PM | $80.68 | Down $ -0.06 | $80.73 | $80.68 | 900 |
| 03:20 PM | $80.74 | Down $ -0.03 | $80.78 | $80.74 | 2,100 |
| 03:19 PM | $80.77 | Up $0.01 | $80.77 | $80.75 | 1,400 |
| 03:18 PM | $80.76 | Up $0.01 | $80.76 | $80.76 | 100 |
| 03:17 PM | $80.75 | Up $0.01 | $80.75 | $80.72 | 2,700 |
| 03:16 PM | $80.74 | Up $0.03 | $80.74 | $80.73 | 1,100 |
| 03:15 PM | $80.71 | Down $ -0.02 | $80.73 | $80.71 | 200 |
| 03:14 PM | $80.73 | Up $0.00 | $80.73 | $80.73 | 800 |
| 03:13 PM | $80.73 | Up $0.03 | $80.73 | $80.70 | 300 |
| 03:12 PM | $80.70 | Down $ -0.01 | $80.70 | $80.70 | 700 |
| 03:11 PM | $80.71 | Up $0.00 | $80.71 | $80.69 | 1,400 |
| 03:10 PM | $80.71 | Down $ -0.01 | $80.71 | $80.71 | 100 |
| 03:09 PM | $80.72 | Up $0.02 | $80.72 | $80.68 | 900 |
| 03:08 PM | $80.70 | Up $0.05 | $80.70 | $80.66 | 3,300 |
| 03:07 PM | $80.65 | Up $0.02 | $80.65 | $80.62 | 1,400 |
| 03:06 PM | $80.63 | Down $ -0.01 | $80.63 | $80.63 | 200 |
| 03:05 PM | $80.64 | Down $ -0.01 | $80.65 | $80.63 | 900 |
| 03:04 PM | $80.65 | Down $ -0.02 | $80.66 | $80.65 | 1,000 |
| 03:03 PM | $80.67 | Up $0.04 | $80.68 | $80.65 | 1,800 |
| 03:02 PM | $80.63 | Down $ -0.01 | $80.65 | $80.62 | 2,700 |
| 03:01 PM | $80.64 | Up $0.00 | $80.64 | $80.63 | 700 |
| 03:00 PM | $80.64 | Down $ -0.02 | $80.65 | $80.64 | 400 |
| 02:59 PM | $80.66 | Up $0.04 | $80.66 | $80.66 | 200 |
| 02:58 PM | $80.62 | Up $0.02 | $80.62 | $80.59 | 300 |
| 02:57 PM | $80.60 | Down $ -0.03 | $80.61 | $80.59 | 1,000 |
| 02:56 PM | $80.63 | Up $0.00 | $80.63 | $80.60 | 900 |
| 02:55 PM | $80.63 | Up $0.00 | $80.63 | $80.62 | 500 |
| 02:54 PM | $80.63 | Up $0.02 | $80.67 | $80.62 | 1,400 |
| 02:53 PM | $80.61 | Up $0.01 | $80.61 | $80.61 | 300 |
| 02:52 PM | $80.60 | Down $ -0.03 | $80.60 | $80.60 | 200 |
| 02:51 PM | $80.63 | Down $ -0.02 | $80.65 | $80.60 | 1,200 |
| 02:50 PM | $80.65 | Down $ -0.02 | $80.68 | $80.65 | 900 |
| 02:49 PM | $80.67 | Up $0.03 | $80.67 | $80.67 | 100 |
| 02:47 PM | $80.64 | Up $0.00 | $80.66 | $80.64 | 300 |
| 02:47 PM | $80.64 | Up $0.00 | $80.66 | $80.64 | 0 |
| 02:46 PM | $80.64 | Down $ -0.01 | $80.65 | $80.63 | 400 |
| 02:45 PM | $80.65 | Down $ -0.04 | $80.70 | $80.65 | 1,100 |
| 02:44 PM | $80.69 | Up $0.00 | $80.70 | $80.69 | 300 |
| 02:43 PM | $80.69 | Up $0.08 | $80.69 | $80.64 | 1,000 |
| 02:42 PM | $80.61 | Up $0.02 | $80.62 | $80.60 | 1,400 |
| 02:41 PM | $80.59 | Up $0.02 | $80.59 | $80.57 | 400 |
| 02:40 PM | $80.57 | Down $ -0.03 | $80.59 | $80.57 | 500 |
| 02:39 PM | $80.60 | Up $0.02 | $80.60 | $80.60 | 100 |
| 02:38 PM | $80.58 | Up $0.00 | $80.58 | $80.57 | 500 |
| 02:37 PM | $80.58 | Down $ -0.01 | $80.62 | $80.58 | 300 |
| 02:36 PM | $80.59 | Down $ -0.02 | $80.59 | $80.59 | 100 |
| 02:35 PM | $80.61 | Up $0.03 | $80.61 | $80.60 | 400 |
| 02:34 PM | $80.58 | Down $ -0.03 | $80.63 | $80.58 | 1,300 |
| 02:33 PM | $80.61 | Down $ -0.05 | $80.67 | $80.61 | 2,500 |
| 02:32 PM | $80.66 | Up $0.08 | $80.66 | $80.61 | 3,100 |
| 02:31 PM | $80.58 | Up $0.06 | $80.58 | $80.52 | 1,700 |
| 02:30 PM | $80.52 | Down $ -0.01 | $80.52 | $80.52 | 100 |
| 02:29 PM | $80.53 | Down $0.00 | $80.53 | $80.53 | 100 |
| 02:27 PM | $80.53 | Up $0.09 | $80.53 | $80.49 | 500 |
| 02:27 PM | $80.53 | Up $0.00 | $80.53 | $80.49 | 0 |
| 02:25 PM | $80.44 | Down $ -0.02 | $80.46 | $80.44 | 600 |
| 02:25 PM | $80.44 | Up $0.00 | $80.46 | $80.44 | 0 |
| 02:24 PM | $80.46 | Up $0.03 | $80.48 | $80.46 | 1,100 |
| 02:22 PM | $80.43 | Up $0.02 | $80.43 | $80.40 | 1,100 |
| 02:22 PM | $80.43 | Up $0.00 | $80.43 | $80.40 | 0 |
| 02:21 PM | $80.41 | Up $0.01 | $80.41 | $80.37 | 600 |
| 02:20 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 100 |
| 02:19 PM | $80.40 | Down $ -0.02 | $80.43 | $80.40 | 1,200 |
| 02:18 PM | $80.42 | Down $ -0.01 | $80.42 | $80.42 | 700 |
| 02:17 PM | $80.43 | Down $ -0.02 | $80.45 | $80.42 | 400 |
| 02:16 PM | $80.45 | Down $ -0.09 | $80.52 | $80.45 | 7,500 |
| 02:15 PM | $80.54 | Up $0.01 | $80.54 | $80.51 | 500 |
| 02:14 PM | $80.53 | Down $ -0.03 | $80.56 | $80.53 | 500 |
| 02:13 PM | $80.56 | Down $ -0.06 | $80.59 | $80.56 | 1,400 |
| 02:12 PM | $80.62 | Up $0.07 | $80.62 | $80.59 | 300 |
| 02:10 PM | $80.55 | Up $0.03 | $80.56 | $80.55 | 500 |
| 02:10 PM | $80.55 | Up $0.00 | $80.56 | $80.55 | 0 |
| 02:09 PM | $80.52 | Down $ -0.05 | $80.59 | $80.52 | 1,700 |
| 02:08 PM | $80.57 | Down $ -0.01 | $80.58 | $80.57 | 600 |
| 02:07 PM | $80.58 | Up $0.00 | $80.59 | $80.58 | 600 |
| 02:06 PM | $80.58 | Up $0.05 | $80.58 | $80.54 | 300 |
| 02:05 PM | $80.53 | Up $0.01 | $80.53 | $80.49 | 2,100 |
| 02:04 PM | $80.52 | Down $ -0.03 | $80.54 | $80.52 | 600 |
| 02:03 PM | $80.55 | Up $0.02 | $80.55 | $80.53 | 1,100 |
| 02:02 PM | $80.53 | Up $0.00 | $80.53 | $80.53 | 100 |
| 02:01 PM | $80.53 | Up $0.00 | $80.57 | $80.53 | 1,100 |
| 02:00 PM | $80.53 | Down $ -0.01 | $80.53 | $80.53 | 100 |
| 01:59 PM | $80.54 | Up $0.03 | $80.54 | $80.51 | 700 |
| 01:57 PM | $80.51 | Up $0.03 | $80.52 | $80.51 | 400 |
| 01:57 PM | $80.51 | Up $0.00 | $80.52 | $80.51 | 0 |
| 01:56 PM | $80.48 | Down $ -0.03 | $80.48 | $80.48 | 100 |
| 01:55 PM | $80.51 | Down $ -0.03 | $80.56 | $80.51 | 600 |
| 01:53 PM | $80.54 | Up $0.00 | $80.54 | $80.54 | 200 |
| 01:53 PM | $80.54 | Up $0.00 | $80.54 | $80.54 | 0 |
| 01:52 PM | $80.54 | Down $ -0.01 | $80.54 | $80.54 | 400 |
| 01:51 PM | $80.55 | Up $0.00 | $80.58 | $80.55 | 800 |
| 01:50 PM | $80.55 | Down $ -0.01 | $80.57 | $80.55 | 500 |
| 01:49 PM | $80.56 | Up $0.01 | $80.56 | $80.56 | 200 |
| 01:48 PM | $80.55 | Up $0.04 | $80.55 | $80.49 | 300 |
| 01:47 PM | $80.51 | Up $0.03 | $80.51 | $80.50 | 900 |
| 01:45 PM | $80.48 | Down $ -0.03 | $80.50 | $80.48 | 300 |
| 01:45 PM | $80.48 | Up $0.00 | $80.50 | $80.48 | 0 |
| 01:44 PM | $80.51 | Up $0.02 | $80.52 | $80.50 | 1,000 |
| 01:43 PM | $80.49 | Up $0.01 | $80.49 | $80.46 | 600 |
| 01:42 PM | $80.48 | Up $0.04 | $80.48 | $80.44 | 300 |
| 01:41 PM | $80.44 | Down $ -0.06 | $80.48 | $80.44 | 800 |
| 01:40 PM | $80.50 | Up $0.07 | $80.50 | $80.43 | 700 |
| 01:39 PM | $80.43 | Down $ -0.06 | $80.49 | $80.43 | 1,100 |
| 01:38 PM | $80.49 | Down $ -0.02 | $80.50 | $80.49 | 700 |
| 01:37 PM | $80.51 | Up $0.01 | $80.51 | $80.50 | 500 |
| 01:36 PM | $80.50 | Up $0.00 | $80.50 | $80.48 | 400 |
| 01:35 PM | $80.50 | Up $0.05 | $80.50 | $80.47 | 700 |
| 01:34 PM | $80.46 | Up $0.00 | $80.47 | $80.45 | 1,200 |
| 01:31 PM | $80.45 | Down $ -0.04 | $80.47 | $80.45 | 900 |
| 01:31 PM | $80.45 | Up $0.00 | $80.47 | $80.45 | 0 |
| 01:31 PM | $80.45 | Up $0.00 | $80.47 | $80.45 | 0 |
| 01:30 PM | $80.49 | Up $0.06 | $80.49 | $80.42 | 2,400 |
| 01:29 PM | $80.43 | Up $0.01 | $80.43 | $80.42 | 500 |
| 01:28 PM | $80.42 | Down $ -0.03 | $80.44 | $80.40 | 1,200 |
| 01:27 PM | $80.45 | Down $ -0.02 | $80.46 | $80.45 | 400 |
| 01:26 PM | $80.47 | Up $0.01 | $80.50 | $80.47 | 400 |
| 01:25 PM | $80.46 | Down $ -0.05 | $80.49 | $80.46 | 700 |
| 01:24 PM | $80.51 | Up $0.05 | $80.51 | $80.46 | 1,600 |
| 01:23 PM | $80.45 | Down $ -0.04 | $80.46 | $80.45 | 500 |
| 01:22 PM | $80.49 | Up $0.03 | $80.49 | $80.46 | 1,700 |
| 01:21 PM | $80.46 | Up $0.06 | $80.46 | $80.42 | 200 |
| 01:20 PM | $80.40 | Up $0.05 | $80.40 | $80.33 | 1,200 |
| 01:19 PM | $80.35 | Down $ -0.03 | $80.35 | $80.35 | 100 |
| 01:18 PM | $80.38 | Up $0.02 | $80.38 | $80.37 | 300 |
| 01:17 PM | $80.36 | Up $0.02 | $80.38 | $80.32 | 1,200 |
| 01:16 PM | $80.34 | Down $ -0.03 | $80.38 | $80.34 | 800 |
| 01:14 PM | $80.37 | Down $ -0.05 | $80.40 | $80.37 | 600 |
| 01:14 PM | $80.37 | Up $0.00 | $80.40 | $80.37 | 0 |
| 01:13 PM | $80.43 | Down $ -0.03 | $80.53 | $80.43 | 12,700 |
| 01:12 PM | $80.46 | Down $ -0.07 | $80.51 | $80.46 | 800 |
| 01:11 PM | $80.53 | Down $ -0.03 | $80.54 | $80.53 | 800 |
| 01:10 PM | $80.56 | Up $0.06 | $80.56 | $80.51 | 600 |
| 01:09 PM | $80.50 | Up $0.02 | $80.50 | $80.48 | 600 |
| 01:08 PM | $80.48 | Down $ -0.02 | $80.52 | $80.47 | 3,700 |
| 01:07 PM | $80.50 | Down $ -0.06 | $80.53 | $80.50 | 300 |
| 01:06 PM | $80.56 | Up $0.04 | $80.60 | $80.51 | 1,300 |
| 01:05 PM | $80.52 | Down $ -0.02 | $80.54 | $80.52 | 1,700 |
| 01:04 PM | $80.54 | Up $0.01 | $80.55 | $80.54 | 500 |
| 01:03 PM | $80.54 | Down $ -0.03 | $80.54 | $80.54 | 600 |
| 01:02 PM | $80.57 | Up $0.03 | $80.57 | $80.53 | 800 |
| 01:01 PM | $80.54 | Down $ -0.04 | $80.57 | $80.54 | 800 |
| 01:00 PM | $80.58 | Down $ -0.02 | $80.60 | $80.58 | 700 |
| 12:59 PM | $80.60 | Down $ -0.01 | $80.60 | $80.59 | 400 |
| 12:58 PM | $80.61 | Up $0.06 | $80.61 | $80.58 | 400 |
| 12:57 PM | $80.55 | Down $ -0.01 | $80.57 | $80.54 | 1,800 |
| 12:56 PM | $80.56 | Up $0.00 | $80.57 | $80.56 | 400 |
| 12:55 PM | $80.56 | Up $0.00 | $80.56 | $80.56 | 200 |
| 12:54 PM | $80.56 | Down $ -0.02 | $80.59 | $80.56 | 600 |
| 12:53 PM | $80.58 | Down $ -0.04 | $80.63 | $80.58 | 2,300 |
| 12:52 PM | $80.62 | Up $0.03 | $80.62 | $80.62 | 300 |
| 12:51 PM | $80.59 | Up $0.05 | $80.59 | $80.56 | 1,300 |
| 12:50 PM | $80.54 | Down $ -0.01 | $80.56 | $80.54 | 1,600 |
| 12:49 PM | $80.55 | Down $ -0.02 | $80.56 | $80.55 | 300 |
| 12:48 PM | $80.57 | Up $0.02 | $80.59 | $80.53 | 600 |
| 12:47 PM | $80.55 | Down $ -0.03 | $80.58 | $80.55 | 2,100 |
| 12:46 PM | $80.58 | Down $ -0.01 | $80.58 | $80.56 | 600 |
| 12:45 PM | $80.59 | Down $ -0.01 | $80.59 | $80.56 | 1,900 |
| 12:44 PM | $80.60 | Up $0.04 | $80.60 | $80.57 | 1,100 |
| 12:42 PM | $80.56 | Down $ -0.07 | $80.62 | $80.56 | 1,000 |
| 12:42 PM | $80.56 | Up $0.00 | $80.62 | $80.56 | 0 |
| 12:41 PM | $80.63 | Up $0.06 | $80.64 | $80.56 | 1,400 |
| 12:40 PM | $80.57 | Down $ -0.06 | $80.62 | $80.57 | 3,600 |
| 12:38 PM | $80.63 | Down $ -0.03 | $80.66 | $80.63 | 500 |
| 12:38 PM | $80.63 | Up $0.00 | $80.66 | $80.63 | 0 |
| 12:37 PM | $80.66 | Up $0.00 | $80.70 | $80.66 | 700 |
| 12:36 PM | $80.66 | Up $0.02 | $80.68 | $80.66 | 300 |
| 12:35 PM | $80.64 | Down $ -0.05 | $80.66 | $80.64 | 700 |
| 12:34 PM | $80.69 | Up $0.01 | $80.69 | $80.69 | 100 |
| 12:33 PM | $80.68 | Up $0.07 | $80.68 | $80.64 | 800 |
| 12:32 PM | $80.61 | Down $ -0.02 | $80.62 | $80.60 | 1,100 |
| 12:31 PM | $80.63 | Down $ -0.07 | $80.68 | $80.63 | 400 |
| 12:30 PM | $80.70 | Down $ -0.02 | $80.71 | $80.68 | 800 |
| 12:29 PM | $80.72 | Up $0.00 | $80.74 | $80.72 | 700 |
| 12:28 PM | $80.72 | Up $0.01 | $80.72 | $80.67 | 800 |
| 12:27 PM | $80.71 | Down $ -0.04 | $80.74 | $80.69 | 1,200 |
| 12:26 PM | $80.75 | Up $0.03 | $80.75 | $80.74 | 300 |
| 12:25 PM | $80.72 | Up $0.04 | $80.72 | $80.70 | 1,200 |
| 12:24 PM | $80.68 | Up $0.01 | $80.70 | $80.67 | 1,200 |
| 12:23 PM | $80.67 | Down $ -0.03 | $80.70 | $80.67 | 1,000 |
| 12:22 PM | $80.70 | Up $0.06 | $80.70 | $80.65 | 2,100 |
| 12:21 PM | $80.64 | Down $ -0.02 | $80.65 | $80.64 | 1,000 |
| 12:20 PM | $80.66 | Up $0.01 | $80.69 | $80.65 | 1,000 |
| 12:19 PM | $80.65 | Down $ -0.01 | $80.67 | $80.65 | 400 |
| 12:18 PM | $80.66 | Down $ -0.03 | $80.70 | $80.66 | 500 |
| 12:17 PM | $80.69 | Up $0.08 | $80.69 | $80.63 | 400 |
| 12:16 PM | $80.61 | Down $ -0.03 | $80.66 | $80.60 | 3,200 |
| 12:14 PM | $80.64 | Down $ -0.07 | $80.72 | $80.64 | 1,500 |
| 12:14 PM | $80.64 | Up $0.00 | $80.72 | $80.64 | 0 |
| 12:13 PM | $80.71 | Down $ -0.02 | $80.72 | $80.71 | 400 |
| 12:12 PM | $80.73 | Down $ -0.05 | $80.75 | $80.73 | 400 |
| 12:11 PM | $80.78 | Up $0.04 | $80.78 | $80.75 | 700 |
| 12:10 PM | $80.74 | Down $ -0.05 | $80.77 | $80.74 | 1,300 |
| 12:09 PM | $80.79 | Up $0.00 | $80.79 | $80.77 | 900 |
| 12:08 PM | $80.79 | Down $ -0.03 | $80.83 | $80.78 | 1,800 |
| 12:07 PM | $80.82 | Down $ -0.03 | $80.83 | $80.82 | 300 |
| 12:06 PM | $80.85 | Up $0.05 | $80.85 | $80.81 | 900 |
| 12:04 PM | $80.80 | Down $ -0.05 | $80.87 | $80.79 | 5,800 |
| 12:04 PM | $80.80 | Up $0.00 | $80.87 | $80.79 | 0 |
| 12:03 PM | $80.85 | Up $0.03 | $80.86 | $80.84 | 1,000 |
| 12:02 PM | $80.82 | Down $ -0.02 | $80.87 | $80.81 | 1,100 |
| 12:01 PM | $80.84 | Down $ -0.02 | $80.84 | $80.84 | 100 |
| 12:00 PM | $80.86 | Up $0.06 | $80.86 | $80.81 | 700 |
| 11:59 AM | $80.80 | Down $ -0.05 | $80.85 | $80.80 | 1,300 |
| 11:58 AM | $80.85 | Up $0.03 | $80.85 | $80.84 | 400 |
| 11:57 AM | $80.82 | Up $0.00 | $80.84 | $80.82 | 400 |
| 11:55 AM | $80.82 | Down $ -0.02 | $80.82 | $80.80 | 600 |
| 11:55 AM | $80.82 | Up $0.00 | $80.82 | $80.80 | 0 |
| 11:54 AM | $80.84 | Up $0.00 | $80.88 | $80.84 | 1,900 |
| 11:53 AM | $80.84 | Up $0.01 | $80.84 | $80.84 | 200 |
| 11:52 AM | $80.83 | Up $0.09 | $80.83 | $80.77 | 2,300 |
| 11:51 AM | $80.74 | Up $0.01 | $80.74 | $80.73 | 300 |
| 11:50 AM | $80.73 | Down $ -0.01 | $80.73 | $80.73 | 100 |
| 11:49 AM | $80.74 | Up $0.06 | $80.74 | $80.74 | 100 |
| 11:48 AM | $80.68 | Up $0.02 | $80.69 | $80.68 | 200 |
| 11:47 AM | $80.67 | Down $ -0.13 | $80.79 | $80.65 | 2,800 |
| 11:45 AM | $80.80 | Up $0.05 | $80.80 | $80.78 | 300 |
| 11:45 AM | $80.80 | Up $0.00 | $80.80 | $80.78 | 0 |
| 11:44 AM | $80.75 | Up $0.06 | $80.75 | $80.73 | 700 |
| 11:43 AM | $80.69 | Down $0.00 | $80.72 | $80.66 | 1,300 |
| 11:42 AM | $80.70 | Down $ -0.02 | $80.73 | $80.69 | 700 |
| 11:41 AM | $80.71 | Down $ -0.05 | $80.75 | $80.70 | 2,600 |
| 11:40 AM | $80.76 | Up $0.03 | $80.76 | $80.73 | 600 |
| 11:39 AM | $80.73 | Up $0.02 | $80.73 | $80.69 | 700 |
| 11:38 AM | $80.71 | Up $0.04 | $80.71 | $80.70 | 500 |
| 11:37 AM | $80.67 | Up $0.14 | $80.67 | $80.54 | 2,000 |
| 11:36 AM | $80.53 | Down $ -0.02 | $80.53 | $80.48 | 2,200 |
| 11:35 AM | $80.55 | Down $ -0.01 | $80.55 | $80.53 | 400 |
| 11:34 AM | $80.56 | Down $ -0.02 | $80.58 | $80.49 | 3,200 |
| 11:33 AM | $80.58 | Down $ -0.09 | $80.70 | $80.58 | 2,100 |
| 11:32 AM | $80.67 | Up $0.09 | $80.67 | $80.60 | 1,200 |
| 11:31 AM | $80.58 | Down $ -0.08 | $80.67 | $80.58 | 4,500 |
| 11:30 AM | $80.66 | Up $0.04 | $80.66 | $80.61 | 1,200 |
| 11:29 AM | $80.62 | Up $0.04 | $80.62 | $80.59 | 600 |
| 11:28 AM | $80.58 | Down $ -0.05 | $80.65 | $80.58 | 1,100 |
| 11:27 AM | $80.63 | Down $ -0.07 | $80.69 | $80.60 | 1,700 |
| 11:26 AM | $80.70 | Up $0.06 | $80.70 | $80.61 | 1,500 |
| 11:25 AM | $80.64 | Down $ -0.01 | $80.64 | $80.60 | 600 |
| 11:24 AM | $80.65 | Down $ -0.04 | $80.70 | $80.65 | 1,200 |
| 11:23 AM | $80.69 | Up $0.03 | $80.69 | $80.64 | 600 |
| 11:22 AM | $80.66 | Down $ -0.11 | $80.81 | $80.66 | 31,400 |
| 11:21 AM | $80.77 | Up $0.01 | $80.80 | $80.77 | 1,000 |
| 11:20 AM | $80.76 | Down $ -0.03 | $80.80 | $80.76 | 1,000 |
| 11:19 AM | $80.79 | Down $ -0.01 | $80.79 | $80.77 | 500 |
| 11:18 AM | $80.80 | Down $ -0.05 | $80.83 | $80.77 | 1,100 |
| 11:17 AM | $80.85 | Up $0.04 | $80.85 | $80.79 | 500 |
| 11:16 AM | $80.81 | Down $ -0.11 | $80.89 | $80.81 | 1,200 |
| 11:15 AM | $80.92 | Up $0.03 | $80.92 | $80.84 | 800 |
| 11:14 AM | $80.89 | Down $ -0.05 | $80.94 | $80.89 | 600 |
| 11:13 AM | $80.94 | Down $ -0.01 | $80.96 | $80.94 | 200 |
| 11:12 AM | $80.95 | Down $ -0.15 | $81.11 | $80.95 | 1,800 |
| 11:11 AM | $81.10 | Up $0.08 | $81.10 | $81.03 | 300 |
| 11:10 AM | $81.02 | Up $0.02 | $81.02 | $80.98 | 600 |
| 11:09 AM | $81.00 | Up $0.02 | $81.00 | $81.00 | 200 |
| 11:08 AM | $80.98 | Down $ -0.04 | $81.00 | $80.97 | 600 |
| 11:07 AM | $81.02 | Up $0.22 | $81.02 | $80.81 | 7,600 |
| 11:05 AM | $80.80 | Up $0.07 | $80.80 | $80.76 | 3,400 |
| 11:05 AM | $80.80 | Up $0.00 | $80.80 | $80.76 | 0 |
| 11:04 AM | $80.73 | Down $ -0.02 | $80.76 | $80.73 | 400 |
| 11:03 AM | $80.75 | Up $0.03 | $80.75 | $80.72 | 400 |
| 11:02 AM | $80.72 | Up $0.05 | $80.72 | $80.71 | 200 |
| 11:01 AM | $80.67 | Down $ -0.05 | $80.69 | $80.67 | 1,000 |
| 11:00 AM | $80.72 | Up $0.05 | $80.77 | $80.70 | 1,400 |
| 10:59 AM | $80.67 | Up $0.00 | $80.67 | $80.67 | 100 |
| 10:58 AM | $80.67 | Down $ -0.03 | $80.75 | $80.67 | 1,900 |
| 10:57 AM | $80.70 | Up $0.03 | $80.70 | $80.68 | 800 |
| 10:56 AM | $80.67 | Up $0.00 | $80.68 | $80.58 | 5,900 |
| 10:55 AM | $80.67 | Up $0.09 | $80.67 | $80.60 | 500 |
| 10:54 AM | $80.58 | Up $0.02 | $80.61 | $80.58 | 800 |
| 10:53 AM | $80.56 | Down $ -0.03 | $80.68 | $80.56 | 1,700 |
| 10:52 AM | $80.59 | Up $0.08 | $80.59 | $80.52 | 800 |
| 10:51 AM | $80.51 | Down $ -0.07 | $80.60 | $80.47 | 3,400 |
| 10:50 AM | $80.58 | Down $ -0.04 | $80.58 | $80.52 | 2,100 |
| 10:49 AM | $80.62 | Down $ -0.04 | $80.62 | $80.59 | 300 |
| 10:48 AM | $80.66 | Down $ -0.11 | $80.73 | $80.66 | 600 |
| 10:47 AM | $80.77 | Up $0.05 | $80.81 | $80.74 | 1,700 |
| 10:46 AM | $80.72 | Up $0.02 | $80.72 | $80.70 | 200 |
| 10:45 AM | $80.70 | Up $0.17 | $80.70 | $80.51 | 2,100 |
| 10:44 AM | $80.53 | Down $ -0.10 | $80.63 | $80.53 | 4,100 |
| 10:43 AM | $80.63 | Down $ -0.11 | $80.75 | $80.63 | 3,000 |
| 10:42 AM | $80.74 | Up $0.01 | $80.74 | $80.74 | 600 |
| 10:41 AM | $80.73 | Down $ -0.09 | $80.81 | $80.73 | 600 |
| 10:40 AM | $80.82 | Up $0.02 | $80.84 | $80.82 | 300 |
| 10:39 AM | $80.80 | Down $ -0.05 | $80.82 | $80.80 | 700 |
| 10:38 AM | $80.85 | Up $0.00 | $80.87 | $80.82 | 1,000 |
| 10:37 AM | $80.85 | Up $0.06 | $80.86 | $80.80 | 600 |
| 10:36 AM | $80.79 | Up $0.02 | $80.79 | $80.76 | 1,500 |
| 10:35 AM | $80.77 | Up $0.01 | $80.78 | $80.72 | 2,000 |
| 10:34 AM | $80.76 | Down $ -0.06 | $80.80 | $80.70 | 1,900 |
| 10:33 AM | $80.82 | Up $0.01 | $80.84 | $80.80 | 1,900 |
| 10:32 AM | $80.81 | Up $0.05 | $80.81 | $80.78 | 900 |
| 10:31 AM | $80.76 | Down $ -0.07 | $80.85 | $80.74 | 1,400 |
| 10:30 AM | $80.83 | Up $0.09 | $80.83 | $80.72 | 800 |
| 10:29 AM | $80.74 | Up $0.05 | $80.74 | $80.66 | 2,100 |
| 10:28 AM | $80.69 | Down $ -0.04 | $80.75 | $80.69 | 1,400 |
| 10:27 AM | $80.73 | Down $ -0.07 | $80.76 | $80.73 | 1,000 |
| 10:26 AM | $80.80 | Up $0.09 | $80.80 | $80.71 | 800 |
| 10:25 AM | $80.71 | Down $ -0.03 | $80.78 | $80.69 | 400 |
| 10:24 AM | $80.74 | Down $ -0.05 | $80.82 | $80.74 | 900 |
| 10:23 AM | $80.79 | Down $ -0.05 | $80.79 | $80.71 | 1,100 |
| 10:22 AM | $80.84 | Down $ -0.01 | $80.84 | $80.84 | 100 |
| 10:21 AM | $80.85 | Down $ -0.08 | $80.94 | $80.85 | 1,500 |
| 10:20 AM | $80.93 | Down $ -0.02 | $80.97 | $80.93 | 800 |
| 10:19 AM | $80.95 | Up $0.02 | $80.95 | $80.91 | 500 |
| 10:18 AM | $80.93 | Down $ -0.02 | $80.93 | $80.89 | 700 |
| 10:17 AM | $80.95 | Down $ -0.02 | $80.99 | $80.90 | 2,300 |
| 10:16 AM | $80.97 | Up $0.11 | $80.97 | $80.88 | 3,000 |
| 10:15 AM | $80.86 | Up $0.01 | $80.86 | $80.82 | 500 |
| 10:14 AM | $80.85 | Up $0.14 | $80.85 | $80.73 | 1,400 |
| 10:13 AM | $80.71 | Down $ -0.03 | $80.76 | $80.71 | 1,200 |
| 10:12 AM | $80.74 | Up $0.20 | $80.74 | $80.56 | 3,400 |
| 10:11 AM | $80.54 | Up $0.05 | $80.54 | $80.48 | 900 |
| 10:10 AM | $80.49 | Up $0.12 | $80.49 | $80.35 | 700 |
| 10:09 AM | $80.37 | Up $0.09 | $80.37 | $80.37 | 100 |
| 10:08 AM | $80.28 | Up $0.13 | $80.28 | $80.19 | 1,000 |
| 10:07 AM | $80.15 | Down $ -0.07 | $80.22 | $80.15 | 700 |
| 10:06 AM | $80.22 | Up $0.04 | $80.22 | $80.14 | 1,300 |
| 10:05 AM | $80.18 | Down $ -0.04 | $80.23 | $80.18 | 900 |
| 10:04 AM | $80.22 | Up $0.04 | $80.23 | $80.12 | 1,200 |
| 10:03 AM | $80.18 | Down $ -0.01 | $80.19 | $80.14 | 600 |
| 10:02 AM | $80.19 | Down $ -0.13 | $80.26 | $80.19 | 900 |
| 10:01 AM | $80.32 | Down $ -0.04 | $80.32 | $80.25 | 3,800 |
| 10:00 AM | $80.36 | Down $ -0.08 | $80.44 | $80.31 | 2,800 |
| 09:59 AM | $80.44 | Up $0.05 | $80.45 | $80.40 | 2,400 |
| 09:58 AM | $80.39 | Down $ -0.05 | $80.39 | $80.29 | 3,000 |
| 09:57 AM | $80.44 | Down $ -0.01 | $80.46 | $80.33 | 2,700 |
| 09:56 AM | $80.45 | Down $ -0.02 | $80.49 | $80.38 | 2,400 |
| 09:55 AM | $80.47 | Down $ -0.11 | $80.57 | $80.47 | 800 |
| 09:54 AM | $80.58 | Up $0.01 | $80.60 | $80.55 | 500 |
| 09:53 AM | $80.57 | Up $0.02 | $80.57 | $80.54 | 1,100 |
| 09:52 AM | $80.55 | Down $ -0.10 | $80.68 | $80.55 | 2,000 |
| 09:51 AM | $80.65 | Up $0.16 | $80.69 | $80.51 | 1,900 |
| 09:50 AM | $80.49 | Up $0.10 | $80.53 | $80.46 | 1,600 |
| 09:49 AM | $80.39 | Down $ -0.27 | $80.64 | $80.39 | 2,500 |
| 09:48 AM | $80.66 | Up $0.00 | $80.69 | $80.64 | 700 |
| 09:47 AM | $80.66 | Up $0.12 | $80.71 | $80.56 | 1,500 |
| 09:46 AM | $80.54 | Down $ -0.07 | $80.60 | $80.52 | 2,000 |
| 09:45 AM | $80.61 | Up $0.00 | $80.66 | $80.59 | 1,600 |
| 09:44 AM | $80.61 | Down $ -0.02 | $80.67 | $80.61 | 300 |
| 09:43 AM | $80.63 | Up $0.16 | $80.72 | $80.48 | 3,000 |
| 09:42 AM | $80.47 | Down $ -0.22 | $80.64 | $80.38 | 6,000 |
| 09:41 AM | $80.69 | Up $0.10 | $80.72 | $80.60 | 2,600 |
| 09:40 AM | $80.59 | Up $0.00 | $80.69 | $80.54 | 3,100 |
| 09:39 AM | $80.59 | Down $ -0.10 | $80.68 | $80.59 | 300 |
| 09:38 AM | $80.69 | Up $0.08 | $80.69 | $80.58 | 1,100 |
| 09:37 AM | $80.61 | Down $ -0.09 | $80.68 | $80.58 | 800 |
| 09:36 AM | $80.70 | Up $0.01 | $80.77 | $80.67 | 700 |
| 09:35 AM | $80.69 | Down $ -0.04 | $80.74 | $80.67 | 2,100 |
| 09:34 AM | $80.73 | Down $ -0.03 | $80.79 | $80.66 | 4,500 |
| 09:33 AM | $80.76 | Down $ -0.26 | $81.01 | $80.76 | 300 |
| 09:32 AM | $81.02 | Up $0.09 | $81.04 | $80.72 | 4,300 |
| 09:31 AM | $80.93 | Down $ -0.28 | $81.23 | $80.93 | 13,700 |
| 09:30 AM | $81.21 | Down $ -1.00 | $81.64 | $81.21 | 6,300 |
| Previous close | $82.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $80.77 | $80.81 | $80.88 | $80.32 | 569,100 |
| 31/07/2025 | $82.21 | $81.69 | $82.24 | $81.59 | 592,100 |
| 30/07/2025 | $82.17 | $82.11 | $82.81 | $81.68 | 1,065,800 |
| 29/07/2025 | $83.25 | $82.33 | $83.30 | $82.14 | 531,100 |
| 28/07/2025 | $81.86 | $81.83 | $81.93 | $81.39 | 511,900 |
| 25/07/2025 | $82.36 | $81.98 | $82.56 | $81.98 | 1,053,000 |
| 24/07/2025 | $82.29 | $82.46 | $82.91 | $82.11 | 752,900 |
| 23/07/2025 | $82.48 | $83.45 | $83.59 | $82.27 | 2,306,700 |
| 22/07/2025 | $81.71 | $81.66 | $81.95 | $81.49 | 1,327,600 |
| 21/07/2025 | $81.06 | $81.71 | $81.78 | $80.81 | 799,200 |
| 18/07/2025 | $82.34 | $82.95 | $83.06 | $82.05 | 772,500 |
| 17/07/2025 | $80.17 | $80.24 | $80.51 | $80.01 | 939,900 |
| 16/07/2025 | $80.03 | $80.51 | $80.58 | $79.99 | 1,427,300 |
| 15/07/2025 | $82.22 | $82.04 | $82.23 | $81.77 | 1,081,800 |
| 14/07/2025 | $83.49 | $83.30 | $83.82 | $83.15 | 2,411,600 |
| 11/07/2025 | $83.44 | $81.98 | $83.53 | $81.94 | 2,195,900 |
| 10/07/2025 | $83.13 | $83.79 | $84.04 | $83.03 | 2,021,400 |
| 09/07/2025 | $85.04 | $85.79 | $85.96 | $85.01 | 678,000 |
| 08/07/2025 | $83.99 | $83.86 | $84.71 | $83.66 | 774,200 |
| 07/07/2025 | $83.02 | $82.51 | $83.07 | $82.30 | 1,080,800 |
| 04/07/2025 | $82.51 | $82.44 | $82.61 | $82.39 | 452,400 |
| 03/07/2025 | $82.07 | $81.28 | $82.13 | $81.10 | 873,400 |
| 02/07/2025 | $81.50 | $81.04 | $81.56 | $80.97 | 744,100 |
| 30/06/2025 | $79.35 | $79.07 | $80.18 | $79.00 | 1,231,000 |
| 27/06/2025 | $79.66 | $79.49 | $79.70 | $79.12 | 956,400 |
| 26/06/2025 | $79.20 | $80.19 | $80.27 | $79.09 | 1,045,200 |
| 25/06/2025 | $80.50 | $81.31 | $81.38 | $80.46 | 1,523,600 |
| 24/06/2025 | $81.57 | $81.93 | $82.06 | $81.50 | 1,412,500 |
| 23/06/2025 | $82.87 | $84.02 | $84.22 | $82.82 | 2,093,500 |
| 20/06/2025 | $83.81 | $83.97 | $84.06 | $83.28 | 2,192,700 |
Graphs are not available, please refer to the detailed table