Find a quote
NUTRIEN LTD
101.68 Down -1.87 (-1.84 %)
Delayed : 2026/03/03 17:40:00
- Previous close $103.55
- Opening $103.04
- Today High $103.83
- Today Low $100.23
- Price Bid $101.26
- Price Ask $101.26
- 52 Weeks High $106.38
- 52 Weeks Low $65.35
- Size Bid 5
- Size Ask 9
- Volume 1,649,603
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.68 | Down $ -0.03 | $101.68 | $101.68 | 549,800 |
| 03:59 PM | $101.72 | Up $0.03 | $101.75 | $101.68 | 21,300 |
| 03:58 PM | $101.68 | Down $ -0.02 | $101.75 | $101.68 | 11,700 |
| 03:57 PM | $101.71 | Down $ -0.03 | $101.74 | $101.70 | 7,300 |
| 03:56 PM | $101.74 | Up $0.08 | $101.78 | $101.63 | 16,000 |
| 03:55 PM | $101.65 | Up $0.01 | $101.74 | $101.58 | 23,500 |
| 03:54 PM | $101.64 | Up $0.05 | $101.65 | $101.57 | 8,300 |
| 03:53 PM | $101.59 | Down $ -0.06 | $101.66 | $101.59 | 8,600 |
| 03:52 PM | $101.65 | Down $ -0.03 | $101.71 | $101.65 | 9,100 |
| 03:51 PM | $101.68 | Down $ -0.11 | $101.79 | $101.66 | 8,000 |
| 03:50 PM | $101.79 | Down $ -0.35 | $102.14 | $101.79 | 14,300 |
| 03:49 PM | $102.14 | Up $0.07 | $102.14 | $102.03 | 3,300 |
| 03:48 PM | $102.07 | Up $0.02 | $102.08 | $101.97 | 4,800 |
| 03:47 PM | $102.05 | Down $ -0.11 | $102.16 | $102.05 | 3,300 |
| 03:46 PM | $102.16 | Up $0.00 | $102.25 | $102.15 | 6,900 |
| 03:45 PM | $102.16 | Up $0.01 | $102.18 | $102.09 | 4,500 |
| 03:44 PM | $102.15 | Up $0.03 | $102.16 | $102.11 | 2,600 |
| 03:43 PM | $102.12 | Up $0.16 | $102.12 | $101.97 | 2,200 |
| 03:42 PM | $101.96 | Down $ -0.01 | $102.00 | $101.91 | 4,700 |
| 03:41 PM | $101.97 | Down $ -0.01 | $102.02 | $101.96 | 3,800 |
| 03:40 PM | $101.98 | Up $0.02 | $101.98 | $101.94 | 2,200 |
| 03:39 PM | $101.96 | Up $0.03 | $101.96 | $101.91 | 1,600 |
| 03:38 PM | $101.93 | Up $0.05 | $101.96 | $101.86 | 1,900 |
| 03:37 PM | $101.88 | Down $ -0.13 | $101.98 | $101.86 | 1,700 |
| 03:36 PM | $102.01 | Up $0.14 | $102.01 | $101.85 | 2,200 |
| 03:35 PM | $101.87 | Up $0.02 | $101.93 | $101.82 | 1,600 |
| 03:34 PM | $101.85 | Up $0.23 | $101.86 | $101.60 | 10,300 |
| 03:33 PM | $101.62 | Up $0.02 | $101.62 | $101.62 | 500 |
| 03:32 PM | $101.61 | Down $0.00 | $101.76 | $101.58 | 3,000 |
| 03:31 PM | $101.61 | Up $0.11 | $101.62 | $101.49 | 5,600 |
| 03:30 PM | $101.50 | Down $ -0.03 | $101.54 | $101.49 | 3,600 |
| 03:29 PM | $101.53 | Up $0.11 | $101.59 | $101.43 | 5,000 |
| 03:28 PM | $101.42 | Up $0.02 | $101.45 | $101.42 | 1,800 |
| 03:27 PM | $101.40 | Down $ -0.03 | $101.44 | $101.40 | 5,100 |
| 03:26 PM | $101.43 | Up $0.02 | $101.45 | $101.33 | 2,900 |
| 03:25 PM | $101.41 | Up $0.02 | $101.41 | $101.39 | 500 |
| 03:24 PM | $101.39 | Down $ -0.01 | $101.43 | $101.36 | 3,100 |
| 03:23 PM | $101.40 | Down $ -0.06 | $101.45 | $101.37 | 3,500 |
| 03:22 PM | $101.47 | Up $0.03 | $101.47 | $101.42 | 1,700 |
| 03:21 PM | $101.43 | Down $ -0.02 | $101.45 | $101.43 | 300 |
| 03:20 PM | $101.45 | Up $0.05 | $101.51 | $101.44 | 1,700 |
| 03:19 PM | $101.40 | Down $ -0.04 | $101.43 | $101.40 | 1,300 |
| 03:18 PM | $101.44 | Up $0.07 | $101.44 | $101.38 | 500 |
| 03:17 PM | $101.37 | Up $0.02 | $101.44 | $101.35 | 2,000 |
| 03:16 PM | $101.35 | Down $ -0.10 | $101.42 | $101.35 | 1,500 |
| 03:15 PM | $101.45 | Up $0.10 | $101.45 | $101.32 | 800 |
| 03:14 PM | $101.35 | Up $0.03 | $101.35 | $101.26 | 1,200 |
| 03:13 PM | $101.32 | Down $ -0.06 | $101.36 | $101.21 | 3,500 |
| 03:12 PM | $101.38 | Down $ -0.07 | $101.48 | $101.38 | 900 |
| 03:11 PM | $101.45 | Down $ -0.05 | $101.49 | $101.29 | 15,800 |
| 03:10 PM | $101.50 | Up $0.15 | $101.50 | $101.34 | 4,200 |
| 03:09 PM | $101.35 | Up $0.08 | $101.41 | $101.34 | 6,000 |
| 03:08 PM | $101.27 | Down $ -0.04 | $101.30 | $101.27 | 300 |
| 03:07 PM | $101.31 | Down $ -0.06 | $101.40 | $101.31 | 2,300 |
| 03:06 PM | $101.37 | Down $ -0.01 | $101.42 | $101.37 | 500 |
| 03:05 PM | $101.38 | Down $ -0.09 | $101.43 | $101.31 | 3,000 |
| 03:04 PM | $101.47 | Up $0.05 | $101.47 | $101.43 | 600 |
| 03:03 PM | $101.42 | Down $ -0.09 | $101.51 | $101.42 | 1,500 |
| 03:02 PM | $101.51 | Down $ -0.17 | $101.68 | $101.51 | 3,100 |
| 03:01 PM | $101.68 | Up $0.16 | $101.68 | $101.56 | 800 |
| 03:00 PM | $101.52 | Up $0.12 | $101.52 | $101.41 | 500 |
| 02:59 PM | $101.40 | Up $0.22 | $101.41 | $101.19 | 2,100 |
| 02:58 PM | $101.18 | Down $ -0.05 | $101.23 | $101.18 | 1,200 |
| 02:57 PM | $101.23 | Up $0.08 | $101.27 | $101.17 | 1,800 |
| 02:56 PM | $101.15 | Down $ -0.03 | $101.21 | $101.15 | 1,300 |
| 02:55 PM | $101.18 | Down $ -0.07 | $101.27 | $101.18 | 2,600 |
| 02:54 PM | $101.25 | Down $ -0.18 | $101.45 | $101.25 | 4,900 |
| 02:53 PM | $101.43 | Up $0.01 | $101.45 | $101.34 | 600 |
| 02:52 PM | $101.42 | Down $ -0.12 | $101.52 | $101.38 | 1,600 |
| 02:51 PM | $101.54 | Up $0.00 | $101.55 | $101.53 | 600 |
| 02:50 PM | $101.54 | Up $0.00 | $101.59 | $101.50 | 3,000 |
| 02:49 PM | $101.54 | Up $0.01 | $101.54 | $101.52 | 500 |
| 02:48 PM | $101.53 | Down $ -0.04 | $101.57 | $101.53 | 700 |
| 02:47 PM | $101.57 | Up $0.15 | $101.57 | $101.39 | 3,700 |
| 02:46 PM | $101.42 | Down $ -0.02 | $101.42 | $101.42 | 100 |
| 02:45 PM | $101.44 | Down $ -0.11 | $101.52 | $101.41 | 2,300 |
| 02:44 PM | $101.55 | Up $0.24 | $101.55 | $101.31 | 1,500 |
| 02:43 PM | $101.31 | Down $ -0.03 | $101.32 | $101.28 | 1,200 |
| 02:42 PM | $101.34 | Down $ -0.11 | $101.44 | $101.34 | 2,800 |
| 02:41 PM | $101.45 | Down $ -0.30 | $101.67 | $101.45 | 2,000 |
| 02:40 PM | $101.75 | Up $0.07 | $101.75 | $101.74 | 500 |
| 02:39 PM | $101.68 | Down $ -0.12 | $101.80 | $101.68 | 1,400 |
| 02:38 PM | $101.80 | Down $ -0.03 | $101.82 | $101.79 | 1,900 |
| 02:37 PM | $101.83 | Down $ -0.07 | $101.92 | $101.81 | 2,500 |
| 02:36 PM | $101.90 | Up $0.01 | $101.90 | $101.90 | 400 |
| 02:35 PM | $101.89 | Down $ -0.01 | $101.91 | $101.82 | 2,500 |
| 02:34 PM | $101.90 | Down $ -0.08 | $101.94 | $101.90 | 1,900 |
| 02:33 PM | $101.98 | Down $ -0.17 | $102.14 | $101.98 | 4,800 |
| 02:32 PM | $102.15 | Down $ -0.10 | $102.21 | $102.15 | 1,600 |
| 02:31 PM | $102.25 | Up $0.14 | $102.25 | $102.12 | 800 |
| 02:30 PM | $102.11 | Down $ -0.03 | $102.17 | $102.11 | 700 |
| 02:29 PM | $102.14 | Down $ -0.07 | $102.19 | $102.09 | 1,500 |
| 02:28 PM | $102.21 | Up $0.06 | $102.25 | $102.21 | 800 |
| 02:27 PM | $102.15 | Down $ -0.01 | $102.17 | $102.15 | 800 |
| 02:26 PM | $102.16 | Down $ -0.09 | $102.19 | $102.16 | 600 |
| 02:25 PM | $102.25 | Down $ -0.05 | $102.25 | $102.23 | 1,000 |
| 02:24 PM | $102.30 | Up $0.00 | $102.30 | $102.23 | 1,500 |
| 02:23 PM | $102.30 | Up $0.04 | $102.30 | $102.23 | 2,200 |
| 02:22 PM | $102.26 | Down $ -0.05 | $102.32 | $102.24 | 1,300 |
| 02:21 PM | $102.31 | Down $ -0.04 | $102.35 | $102.28 | 1,400 |
| 02:20 PM | $102.35 | Up $0.02 | $102.35 | $102.31 | 200 |
| 02:19 PM | $102.33 | Up $0.05 | $102.33 | $102.31 | 200 |
| 02:18 PM | $102.28 | Up $0.09 | $102.28 | $102.23 | 300 |
| 02:17 PM | $102.19 | Up $0.01 | $102.21 | $102.13 | 1,900 |
| 02:16 PM | $102.18 | Down $ -0.03 | $102.29 | $102.18 | 1,500 |
| 02:15 PM | $102.21 | Up $0.06 | $102.22 | $102.18 | 600 |
| 02:14 PM | $102.15 | Down $ -0.11 | $102.25 | $102.15 | 1,900 |
| 02:13 PM | $102.26 | Up $0.06 | $102.26 | $102.18 | 600 |
| 02:12 PM | $102.20 | Up $0.00 | $102.20 | $102.20 | 400 |
| 02:11 PM | $102.20 | Down $ -0.10 | $102.27 | $102.13 | 1,900 |
| 02:10 PM | $102.30 | Down $ -0.09 | $102.36 | $102.30 | 900 |
| 02:09 PM | $102.39 | Up $0.07 | $102.39 | $102.25 | 3,100 |
| 02:08 PM | $102.32 | Up $0.06 | $102.32 | $102.29 | 500 |
| 02:07 PM | $102.26 | Down $ -0.16 | $102.41 | $102.26 | 2,200 |
| 02:06 PM | $102.42 | Up $0.00 | $102.44 | $102.39 | 400 |
| 02:05 PM | $102.42 | Down $ -0.15 | $102.55 | $102.41 | 900 |
| 02:04 PM | $102.57 | Down $ -0.04 | $102.62 | $102.57 | 1,100 |
| 02:03 PM | $102.61 | Up $0.11 | $102.61 | $102.50 | 800 |
| 02:02 PM | $102.50 | Down $ -0.07 | $102.54 | $102.46 | 1,300 |
| 02:01 PM | $102.57 | Up $0.03 | $102.57 | $102.57 | 200 |
| 02:00 PM | $102.54 | Down $ -0.04 | $102.54 | $102.48 | 700 |
| 01:59 PM | $102.58 | Up $0.04 | $102.58 | $102.52 | 700 |
| 01:58 PM | $102.54 | Up $0.01 | $102.56 | $102.50 | 1,300 |
| 01:57 PM | $102.53 | Down $ -0.09 | $102.58 | $102.51 | 500 |
| 01:56 PM | $102.62 | Up $0.04 | $102.62 | $102.59 | 300 |
| 01:55 PM | $102.58 | Down $ -0.13 | $102.71 | $102.54 | 2,000 |
| 01:54 PM | $102.71 | Up $0.02 | $102.74 | $102.71 | 300 |
| 01:53 PM | $102.69 | Up $0.01 | $102.72 | $102.69 | 300 |
| 01:52 PM | $102.68 | Down $ -0.01 | $102.75 | $102.64 | 1,300 |
| 01:51 PM | $102.69 | Down $ -0.12 | $102.80 | $102.69 | 1,600 |
| 01:50 PM | $102.81 | Up $0.24 | $102.81 | $102.55 | 1,500 |
| 01:49 PM | $102.57 | Down $ -0.04 | $102.57 | $102.56 | 400 |
| 01:48 PM | $102.61 | Down $ -0.05 | $102.66 | $102.59 | 2,400 |
| 01:47 PM | $102.66 | Down $ -0.04 | $102.69 | $102.59 | 800 |
| 01:46 PM | $102.70 | Down $ -0.13 | $102.95 | $102.70 | 4,300 |
| 01:45 PM | $102.83 | Up $0.12 | $102.89 | $102.70 | 1,300 |
| 01:44 PM | $102.71 | Up $0.03 | $102.73 | $102.63 | 2,000 |
| 01:43 PM | $102.68 | Up $0.17 | $102.71 | $102.54 | 3,600 |
| 01:42 PM | $102.51 | Up $0.21 | $102.51 | $102.27 | 2,300 |
| 01:41 PM | $102.30 | Up $0.13 | $102.30 | $102.22 | 400 |
| 01:40 PM | $102.17 | Up $0.11 | $102.18 | $102.06 | 800 |
| 01:39 PM | $102.06 | Down $ -0.01 | $102.06 | $101.87 | 3,100 |
| 01:38 PM | $102.07 | Up $0.03 | $102.11 | $102.03 | 1,500 |
| 01:37 PM | $102.04 | Down $ -0.06 | $102.11 | $102.04 | 2,200 |
| 01:36 PM | $102.10 | Up $0.02 | $102.10 | $102.06 | 600 |
| 01:35 PM | $102.08 | Up $0.10 | $102.08 | $102.03 | 700 |
| 01:34 PM | $101.98 | Up $0.04 | $101.98 | $101.88 | 1,000 |
| 01:33 PM | $101.94 | Down $ -0.18 | $102.10 | $101.90 | 2,400 |
| 01:32 PM | $102.12 | Down $ -0.07 | $102.23 | $102.12 | 700 |
| 01:31 PM | $102.19 | Up $0.06 | $102.19 | $102.12 | 500 |
| 01:30 PM | $102.13 | Down $ -0.08 | $102.21 | $102.13 | 1,300 |
| 01:29 PM | $102.21 | Down $ -0.05 | $102.29 | $102.21 | 500 |
| 01:28 PM | $102.26 | Up $0.00 | $102.30 | $102.21 | 1,000 |
| 01:27 PM | $102.26 | Up $0.03 | $102.26 | $102.26 | 100 |
| 01:26 PM | $102.23 | Down $ -0.04 | $102.29 | $102.23 | 400 |
| 01:25 PM | $102.27 | Up $0.00 | $102.28 | $102.22 | 600 |
| 01:24 PM | $102.27 | Up $0.01 | $102.29 | $102.22 | 1,100 |
| 01:23 PM | $102.26 | Down $ -0.14 | $102.42 | $102.26 | 2,000 |
| 01:22 PM | $102.40 | Up $0.07 | $102.40 | $102.37 | 500 |
| 01:21 PM | $102.33 | Up $0.02 | $102.34 | $102.28 | 1,100 |
| 01:20 PM | $102.31 | Down $ -0.01 | $102.33 | $102.31 | 600 |
| 01:19 PM | $102.32 | Up $0.02 | $102.32 | $102.30 | 1,200 |
| 01:18 PM | $102.30 | Down $ -0.06 | $102.35 | $102.30 | 800 |
| 01:17 PM | $102.36 | Up $0.00 | $102.40 | $102.36 | 500 |
| 01:16 PM | $102.36 | Up $0.18 | $102.36 | $102.21 | 800 |
| 01:15 PM | $102.18 | Up $0.01 | $102.18 | $102.14 | 3,100 |
| 01:14 PM | $102.17 | Up $0.09 | $102.17 | $102.08 | 1,500 |
| 01:13 PM | $102.08 | Down $ -0.07 | $102.13 | $102.08 | 700 |
| 01:11 PM | $102.15 | Up $0.05 | $102.19 | $102.10 | 1,600 |
| 01:11 PM | $102.15 | Up $0.00 | $102.19 | $102.10 | 0 |
| 01:10 PM | $102.10 | Down $ -0.06 | $102.13 | $102.09 | 700 |
| 01:09 PM | $102.16 | Up $0.08 | $102.16 | $102.09 | 300 |
| 01:08 PM | $102.08 | Up $0.07 | $102.08 | $101.97 | 800 |
| 01:07 PM | $102.01 | Up $0.09 | $102.01 | $101.96 | 200 |
| 01:06 PM | $101.92 | Up $0.02 | $101.96 | $101.87 | 700 |
| 01:05 PM | $101.90 | Down $ -0.11 | $102.02 | $101.90 | 600 |
| 01:04 PM | $102.01 | Down $ -0.02 | $102.01 | $101.93 | 500 |
| 01:03 PM | $102.03 | Up $0.02 | $102.03 | $101.94 | 500 |
| 01:02 PM | $102.01 | Down $ -0.16 | $102.20 | $102.01 | 2,000 |
| 01:01 PM | $102.17 | Down $ -0.03 | $102.17 | $102.17 | 100 |
| 01:00 PM | $102.20 | Up $0.06 | $102.20 | $102.17 | 400 |
| 12:59 PM | $102.14 | Down $ -0.07 | $102.25 | $102.14 | 1,400 |
| 12:58 PM | $102.21 | Down $ -0.04 | $102.23 | $102.21 | 600 |
| 12:57 PM | $102.25 | Up $0.12 | $102.25 | $102.14 | 600 |
| 12:56 PM | $102.13 | Up $0.11 | $102.13 | $102.06 | 900 |
| 12:55 PM | $102.02 | Up $0.10 | $102.02 | $101.91 | 1,000 |
| 12:54 PM | $101.92 | Down $ -0.05 | $101.93 | $101.91 | 300 |
| 12:53 PM | $101.97 | Up $0.04 | $102.03 | $101.95 | 2,000 |
| 12:52 PM | $101.93 | Up $0.09 | $101.94 | $101.79 | 2,000 |
| 12:51 PM | $101.84 | Up $0.02 | $101.92 | $101.84 | 2,000 |
| 12:50 PM | $101.82 | Up $0.00 | $101.83 | $101.79 | 800 |
| 12:49 PM | $101.82 | Up $0.08 | $101.85 | $101.76 | 1,100 |
| 12:48 PM | $101.74 | Up $0.05 | $101.74 | $101.70 | 1,300 |
| 12:47 PM | $101.69 | Up $0.02 | $101.72 | $101.66 | 1,600 |
| 12:46 PM | $101.67 | Down $ -0.01 | $101.70 | $101.61 | 1,700 |
| 12:45 PM | $101.68 | Down $ -0.01 | $101.68 | $101.64 | 500 |
| 12:44 PM | $101.69 | Down $ -0.02 | $101.69 | $101.65 | 1,600 |
| 12:43 PM | $101.71 | Up $0.03 | $101.72 | $101.66 | 1,200 |
| 12:42 PM | $101.68 | Up $0.05 | $101.68 | $101.64 | 400 |
| 12:41 PM | $101.63 | Down $ -0.04 | $101.71 | $101.63 | 2,000 |
| 12:40 PM | $101.67 | Down $ -0.02 | $101.67 | $101.64 | 1,400 |
| 12:39 PM | $101.69 | Up $0.04 | $101.73 | $101.67 | 2,400 |
| 12:38 PM | $101.65 | Up $0.03 | $101.66 | $101.64 | 800 |
| 12:37 PM | $101.62 | Down $ -0.04 | $101.70 | $101.62 | 1,300 |
| 12:36 PM | $101.66 | Up $0.04 | $101.66 | $101.59 | 500 |
| 12:35 PM | $101.62 | Up $0.01 | $101.62 | $101.47 | 2,000 |
| 12:34 PM | $101.62 | Down $ -0.03 | $101.65 | $101.60 | 800 |
| 12:33 PM | $101.64 | Down $ -0.14 | $101.76 | $101.64 | 2,400 |
| 12:32 PM | $101.78 | Down $ -0.03 | $101.78 | $101.78 | 200 |
| 12:31 PM | $101.81 | Up $0.01 | $101.81 | $101.75 | 1,800 |
| 12:30 PM | $101.80 | Up $0.12 | $101.80 | $101.69 | 2,400 |
| 12:29 PM | $101.68 | Up $0.07 | $101.80 | $101.65 | 2,600 |
| 12:28 PM | $101.61 | Down $ -0.07 | $101.68 | $101.61 | 1,500 |
| 12:26 PM | $101.68 | Up $0.05 | $101.69 | $101.65 | 600 |
| 12:26 PM | $101.68 | Up $0.00 | $101.69 | $101.65 | 0 |
| 12:25 PM | $101.63 | Up $0.04 | $101.64 | $101.53 | 1,600 |
| 12:24 PM | $101.59 | Up $0.10 | $101.59 | $101.51 | 1,700 |
| 12:23 PM | $101.49 | Down $ -0.18 | $101.71 | $101.48 | 5,100 |
| 12:22 PM | $101.67 | Down $ -0.46 | $102.15 | $101.65 | 5,600 |
| 12:21 PM | $102.13 | Up $0.10 | $102.13 | $102.06 | 1,000 |
| 12:20 PM | $102.03 | Down $ -0.05 | $102.15 | $102.00 | 2,300 |
| 12:19 PM | $102.08 | Up $0.10 | $102.08 | $101.97 | 2,200 |
| 12:18 PM | $101.98 | Up $0.01 | $102.01 | $101.94 | 1,700 |
| 12:17 PM | $101.97 | Down $ -0.17 | $102.13 | $101.96 | 1,500 |
| 12:16 PM | $102.14 | Down $ -0.05 | $102.23 | $102.14 | 900 |
| 12:15 PM | $102.19 | Up $0.02 | $102.22 | $102.13 | 1,600 |
| 12:14 PM | $102.17 | Up $0.13 | $102.17 | $101.99 | 5,900 |
| 12:13 PM | $102.04 | Down $ -0.21 | $102.25 | $102.04 | 1,900 |
| 12:12 PM | $102.25 | Up $0.04 | $102.25 | $102.17 | 1,000 |
| 12:11 PM | $102.21 | Up $0.06 | $102.25 | $102.19 | 800 |
| 12:10 PM | $102.15 | Down $ -0.12 | $102.25 | $102.15 | 700 |
| 12:09 PM | $102.27 | Down $ -0.03 | $102.27 | $102.23 | 500 |
| 12:08 PM | $102.30 | Up $0.01 | $102.30 | $102.25 | 400 |
| 12:07 PM | $102.29 | Up $0.05 | $102.33 | $102.29 | 500 |
| 12:06 PM | $102.24 | Down $ -0.05 | $102.35 | $102.24 | 1,300 |
| 12:05 PM | $102.29 | Up $0.00 | $102.39 | $102.27 | 1,600 |
| 12:04 PM | $102.29 | Up $0.01 | $102.31 | $102.28 | 1,600 |
| 12:03 PM | $102.28 | Down $ -0.05 | $102.31 | $102.28 | 600 |
| 12:02 PM | $102.33 | Down $ -0.05 | $102.33 | $102.33 | 100 |
| 12:01 PM | $102.38 | Up $0.01 | $102.38 | $102.31 | 1,000 |
| 12:00 PM | $102.37 | Up $0.08 | $102.47 | $102.26 | 2,800 |
| 11:59 AM | $102.29 | Down $ -0.02 | $102.30 | $102.23 | 800 |
| 11:58 AM | $102.31 | Down $ -0.02 | $102.31 | $102.29 | 700 |
| 11:57 AM | $102.33 | Up $0.01 | $102.33 | $102.25 | 1,300 |
| 11:56 AM | $102.32 | Down $ -0.11 | $102.40 | $102.31 | 1,100 |
| 11:55 AM | $102.43 | Up $0.09 | $102.43 | $102.36 | 800 |
| 11:54 AM | $102.34 | Down $ -0.08 | $102.37 | $102.34 | 300 |
| 11:53 AM | $102.42 | Up $0.15 | $102.42 | $102.28 | 2,000 |
| 11:52 AM | $102.27 | Up $0.12 | $102.27 | $102.17 | 1,400 |
| 11:51 AM | $102.15 | Up $0.12 | $102.16 | $102.10 | 500 |
| 11:50 AM | $102.03 | Down $ -0.04 | $102.16 | $102.03 | 2,400 |
| 11:49 AM | $102.07 | Up $0.07 | $102.08 | $101.99 | 1,500 |
| 11:48 AM | $102.00 | Up $0.12 | $102.00 | $101.92 | 4,400 |
| 11:47 AM | $101.88 | Up $0.03 | $101.90 | $101.74 | 2,200 |
| 11:46 AM | $101.85 | Down $ -0.18 | $101.99 | $101.78 | 2,800 |
| 11:45 AM | $102.03 | Down $ -0.07 | $102.13 | $101.98 | 1,300 |
| 11:44 AM | $102.10 | Up $0.01 | $102.12 | $102.03 | 1,100 |
| 11:43 AM | $102.09 | Down $ -0.05 | $102.15 | $102.08 | 1,700 |
| 11:42 AM | $102.14 | Up $0.04 | $102.14 | $102.04 | 1,600 |
| 11:41 AM | $102.10 | Up $0.02 | $102.10 | $102.01 | 1,000 |
| 11:40 AM | $102.08 | Up $0.10 | $102.12 | $102.01 | 2,300 |
| 11:39 AM | $101.98 | Up $0.06 | $101.98 | $101.86 | 2,200 |
| 11:38 AM | $101.92 | Down $ -0.24 | $102.09 | $101.92 | 4,400 |
| 11:37 AM | $102.16 | Down $ -0.17 | $102.38 | $102.10 | 3,500 |
| 11:36 AM | $102.33 | Up $0.04 | $102.33 | $102.24 | 600 |
| 11:35 AM | $102.29 | Down $ -0.01 | $102.34 | $102.29 | 1,000 |
| 11:34 AM | $102.30 | Up $0.18 | $102.30 | $102.16 | 1,100 |
| 11:33 AM | $102.12 | Up $0.02 | $102.22 | $102.09 | 1,400 |
| 11:32 AM | $102.10 | Down $ -0.10 | $102.15 | $102.10 | 500 |
| 11:31 AM | $102.20 | Down $ -0.13 | $102.35 | $102.15 | 1,200 |
| 11:30 AM | $102.33 | Up $0.05 | $102.39 | $102.32 | 1,300 |
| 11:29 AM | $102.28 | Up $0.12 | $102.28 | $102.20 | 1,900 |
| 11:28 AM | $102.16 | Down $ -0.09 | $102.26 | $102.16 | 1,500 |
| 11:27 AM | $102.25 | Down $ -0.07 | $102.30 | $102.19 | 1,800 |
| 11:26 AM | $102.32 | Down $ -0.12 | $102.42 | $102.32 | 1,300 |
| 11:25 AM | $102.44 | Up $0.14 | $102.44 | $102.31 | 3,000 |
| 11:24 AM | $102.30 | Up $0.06 | $102.30 | $102.19 | 4,200 |
| 11:23 AM | $102.24 | Down $ -0.01 | $102.28 | $102.16 | 2,000 |
| 11:22 AM | $102.25 | Up $0.14 | $102.25 | $102.12 | 1,500 |
| 11:21 AM | $102.11 | Down $ -0.04 | $102.16 | $102.04 | 2,100 |
| 11:20 AM | $102.15 | Up $0.06 | $102.15 | $102.05 | 3,400 |
| 11:19 AM | $102.09 | Up $0.00 | $102.16 | $102.03 | 1,600 |
| 11:18 AM | $102.09 | Up $0.02 | $102.16 | $102.07 | 1,400 |
| 11:17 AM | $102.07 | Down $ -0.09 | $102.15 | $102.06 | 1,700 |
| 11:16 AM | $102.16 | Up $0.08 | $102.23 | $102.07 | 1,300 |
| 11:15 AM | $102.08 | Down $ -0.07 | $102.16 | $102.06 | 2,100 |
| 11:14 AM | $102.15 | Down $ -0.03 | $102.23 | $102.10 | 900 |
| 11:13 AM | $102.18 | Down $ -0.04 | $102.21 | $102.02 | 2,000 |
| 11:12 AM | $102.22 | Down $ -0.06 | $102.33 | $102.22 | 1,900 |
| 11:11 AM | $102.28 | Up $0.00 | $102.39 | $102.27 | 2,500 |
| 11:10 AM | $102.28 | Up $0.14 | $102.28 | $102.16 | 7,400 |
| 11:09 AM | $102.14 | Up $0.06 | $102.14 | $101.98 | 900 |
| 11:08 AM | $102.08 | Down $ -0.10 | $102.22 | $102.08 | 1,200 |
| 11:07 AM | $102.18 | Up $0.08 | $102.18 | $102.09 | 3,400 |
| 11:06 AM | $102.10 | Up $0.16 | $102.10 | $101.95 | 2,100 |
| 11:05 AM | $101.94 | Up $0.06 | $101.94 | $101.93 | 200 |
| 11:04 AM | $101.88 | Up $0.18 | $101.88 | $101.78 | 2,900 |
| 11:03 AM | $101.70 | Up $0.06 | $101.73 | $101.67 | 1,400 |
| 11:02 AM | $101.64 | Up $0.01 | $101.67 | $101.58 | 1,500 |
| 11:01 AM | $101.63 | Down $ -0.05 | $101.70 | $101.55 | 2,600 |
| 11:00 AM | $101.68 | Up $0.17 | $101.68 | $101.57 | 900 |
| 10:59 AM | $101.51 | Down $ -0.23 | $101.68 | $101.49 | 2,200 |
| 10:58 AM | $101.74 | Up $0.10 | $101.74 | $101.61 | 900 |
| 10:57 AM | $101.64 | Up $0.09 | $101.68 | $101.55 | 1,700 |
| 10:56 AM | $101.55 | Up $0.07 | $101.56 | $101.48 | 600 |
| 10:55 AM | $101.48 | Down $ -0.04 | $101.52 | $101.48 | 1,300 |
| 10:54 AM | $101.52 | Down $ -0.09 | $101.71 | $101.52 | 2,800 |
| 10:53 AM | $101.61 | Down $ -0.06 | $101.69 | $101.58 | 1,700 |
| 10:52 AM | $101.67 | Up $0.11 | $101.71 | $101.61 | 1,700 |
| 10:51 AM | $101.56 | Up $0.31 | $101.56 | $101.27 | 2,800 |
| 10:50 AM | $101.25 | Up $0.04 | $101.25 | $101.12 | 3,100 |
| 10:49 AM | $101.21 | Down $ -0.01 | $101.23 | $101.13 | 1,600 |
| 10:48 AM | $101.22 | Down $ -0.30 | $101.48 | $101.22 | 6,700 |
| 10:47 AM | $101.52 | Up $0.01 | $101.54 | $101.50 | 1,900 |
| 10:46 AM | $101.51 | Up $0.18 | $101.51 | $101.37 | 2,100 |
| 10:45 AM | $101.33 | Up $0.03 | $101.41 | $101.30 | 2,000 |
| 10:44 AM | $101.30 | Up $0.02 | $101.40 | $101.24 | 6,000 |
| 10:43 AM | $101.28 | Down $ -0.12 | $101.38 | $101.25 | 2,000 |
| 10:42 AM | $101.40 | Up $0.07 | $101.42 | $101.33 | 4,600 |
| 10:41 AM | $101.33 | Down $ -0.13 | $101.42 | $101.28 | 3,400 |
| 10:40 AM | $101.46 | Up $0.05 | $101.47 | $101.28 | 6,600 |
| 10:39 AM | $101.41 | Up $0.20 | $101.53 | $101.21 | 5,200 |
| 10:38 AM | $101.21 | Up $0.13 | $101.31 | $101.09 | 8,200 |
| 10:37 AM | $101.08 | Up $0.09 | $101.12 | $100.98 | 6,100 |
| 10:36 AM | $100.99 | Up $0.13 | $101.00 | $100.81 | 10,700 |
| 10:35 AM | $100.86 | Up $0.21 | $100.88 | $100.69 | 3,600 |
| 10:34 AM | $100.65 | Up $0.17 | $100.67 | $100.49 | 8,300 |
| 10:33 AM | $100.48 | Down $ -0.15 | $100.68 | $100.42 | 8,200 |
| 10:32 AM | $100.63 | Down $ -0.04 | $100.70 | $100.59 | 3,800 |
| 10:31 AM | $100.67 | Up $0.18 | $100.67 | $100.49 | 7,300 |
| 10:30 AM | $100.49 | Up $0.16 | $100.57 | $100.30 | 4,700 |
| 10:29 AM | $100.33 | Down $ -0.04 | $100.35 | $100.23 | 4,100 |
| 10:28 AM | $100.37 | Down $ -0.14 | $100.51 | $100.31 | 2,700 |
| 10:27 AM | $100.51 | Down $ -0.05 | $100.51 | $100.28 | 10,400 |
| 10:26 AM | $100.56 | Down $ -0.27 | $100.81 | $100.49 | 3,300 |
| 10:25 AM | $100.83 | Down $ -0.03 | $101.00 | $100.82 | 2,000 |
| 10:24 AM | $100.86 | Up $0.00 | $100.89 | $100.74 | 5,600 |
| 10:23 AM | $100.86 | Up $0.13 | $100.97 | $100.78 | 2,700 |
| 10:22 AM | $100.73 | Down $ -0.33 | $101.02 | $100.66 | 3,100 |
| 10:21 AM | $101.06 | Up $0.04 | $101.15 | $101.02 | 3,100 |
| 10:20 AM | $101.02 | Up $0.00 | $101.17 | $100.89 | 3,200 |
| 10:19 AM | $101.02 | Down $ -0.13 | $101.11 | $100.92 | 2,500 |
| 10:18 AM | $101.15 | Up $0.03 | $101.32 | $101.11 | 3,500 |
| 10:17 AM | $101.12 | Down $ -0.01 | $101.15 | $101.04 | 3,400 |
| 10:16 AM | $101.13 | Down $ -0.02 | $101.30 | $101.13 | 4,600 |
| 10:15 AM | $101.15 | Down $ -0.11 | $101.24 | $101.06 | 5,000 |
| 10:14 AM | $101.26 | Up $0.09 | $101.44 | $101.13 | 8,200 |
| 10:13 AM | $101.17 | Up $0.04 | $101.31 | $101.07 | 5,300 |
| 10:12 AM | $101.13 | Up $0.32 | $101.23 | $100.85 | 4,400 |
| 10:11 AM | $100.81 | Down $ -0.23 | $101.10 | $100.68 | 7,800 |
| 10:10 AM | $101.04 | Down $ -0.01 | $101.16 | $101.02 | 2,100 |
| 10:09 AM | $101.05 | Up $0.17 | $101.16 | $100.93 | 5,100 |
| 10:08 AM | $100.88 | Down $ -0.32 | $101.08 | $100.88 | 1,600 |
| 10:07 AM | $101.20 | Up $0.23 | $101.20 | $101.01 | 900 |
| 10:06 AM | $100.97 | Up $0.11 | $101.01 | $100.87 | 3,900 |
| 10:05 AM | $100.86 | Up $0.06 | $100.86 | $100.67 | 5,900 |
| 10:04 AM | $100.80 | Down $ -0.26 | $101.01 | $100.80 | 2,700 |
| 10:03 AM | $101.06 | Down $ -0.38 | $101.42 | $101.06 | 2,700 |
| 10:02 AM | $101.44 | Up $0.21 | $101.55 | $101.24 | 5,800 |
| 10:01 AM | $101.23 | Down $ -0.23 | $101.39 | $101.23 | 5,100 |
| 10:00 AM | $101.46 | Down $ -0.06 | $101.75 | $101.42 | 4,500 |
| 09:59 AM | $101.52 | Up $0.02 | $101.55 | $101.42 | 5,000 |
| 09:58 AM | $101.50 | Down $ -0.12 | $101.86 | $101.46 | 4,600 |
| 09:57 AM | $101.62 | Up $0.01 | $101.65 | $101.51 | 5,300 |
| 09:56 AM | $101.61 | Down $ -0.14 | $101.71 | $101.48 | 5,000 |
| 09:55 AM | $101.75 | Down $ -0.22 | $101.93 | $101.75 | 3,100 |
| 09:54 AM | $101.97 | Up $0.22 | $101.97 | $101.71 | 4,900 |
| 09:53 AM | $101.75 | Down $ -0.20 | $101.91 | $101.67 | 2,300 |
| 09:52 AM | $101.95 | Down $ -0.18 | $102.09 | $101.86 | 4,600 |
| 09:51 AM | $102.13 | Up $0.14 | $102.20 | $101.98 | 9,200 |
| 09:50 AM | $101.99 | Up $0.18 | $101.99 | $101.66 | 8,700 |
| 09:49 AM | $101.81 | Down $ -0.31 | $102.29 | $101.81 | 16,300 |
| 09:48 AM | $102.12 | Up $0.09 | $102.19 | $101.91 | 11,800 |
| 09:47 AM | $102.03 | Up $0.18 | $102.15 | $101.72 | 8,400 |
| 09:46 AM | $101.85 | Up $0.17 | $101.94 | $101.64 | 4,900 |
| 09:45 AM | $101.68 | Up $0.04 | $101.79 | $101.53 | 5,100 |
| 09:44 AM | $101.64 | Down $ -0.12 | $101.69 | $101.39 | 5,300 |
| 09:43 AM | $101.76 | Down $ -0.51 | $102.24 | $101.76 | 6,400 |
| 09:42 AM | $102.27 | Up $0.39 | $102.29 | $101.92 | 6,500 |
| 09:41 AM | $101.88 | Down $ -0.12 | $102.13 | $101.81 | 6,400 |
| 09:40 AM | $102.00 | Down $ -0.39 | $102.35 | $101.81 | 9,600 |
| 09:39 AM | $102.39 | Down $ -0.25 | $102.84 | $102.39 | 11,900 |
| 09:38 AM | $102.64 | Up $0.06 | $102.80 | $102.64 | 2,100 |
| 09:37 AM | $102.58 | Up $0.05 | $102.62 | $102.42 | 2,600 |
| 09:36 AM | $102.53 | Down $ -0.16 | $102.83 | $102.53 | 2,900 |
| 09:35 AM | $102.70 | Down $ -0.12 | $102.96 | $102.63 | 2,400 |
| 09:34 AM | $102.81 | Down $ -0.63 | $103.65 | $102.80 | 1,900 |
| 09:33 AM | $103.44 | Down $ -0.20 | $103.83 | $103.44 | 1,900 |
| 09:32 AM | $103.65 | Up $0.63 | $103.65 | $103.43 | 3,600 |
| 09:31 AM | $103.02 | Up $0.69 | $103.05 | $102.58 | 1,700 |
| 09:30 AM | $102.33 | Down $ -1.22 | $103.43 | $102.29 | 24,000 |
| Previous close | $103.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/03/2026 | $101.68 | $102.26 | $102.95 | $101.15 | 1,066,900 |
| 02/03/2026 | $103.55 | $103.17 | $103.71 | $102.36 | 1,019,200 |
| 27/02/2026 | $102.59 | $101.73 | $103.24 | $101.44 | 1,768,300 |
| 26/02/2026 | $99.99 | $99.56 | $100.38 | $99.51 | 849,900 |
| 25/02/2026 | $99.15 | $98.57 | $99.23 | $98.07 | 1,281,800 |
| 24/02/2026 | $99.67 | $99.50 | $99.90 | $99.22 | 624,300 |
| 23/02/2026 | $98.48 | $97.15 | $98.52 | $96.93 | 456,500 |
| 20/02/2026 | $97.43 | $96.72 | $97.58 | $96.13 | 592,400 |
| 19/02/2026 | $98.29 | $97.12 | $98.48 | $96.69 | 670,300 |
| 18/02/2026 | $96.33 | $96.59 | $97.08 | $95.91 | 517,500 |
| 17/02/2026 | $95.36 | $95.26 | $95.50 | $94.97 | 1,123,000 |
| 13/02/2026 | $96.47 | $96.29 | $96.68 | $96.01 | 439,200 |
| 12/02/2026 | $95.80 | $96.08 | $96.56 | $95.50 | 928,600 |
| 11/02/2026 | $99.15 | $98.00 | $99.17 | $97.84 | 912,900 |
| 10/02/2026 | $96.36 | $95.97 | $96.69 | $95.79 | 1,241,800 |
| 09/02/2026 | $95.04 | $94.82 | $95.33 | $94.53 | 1,156,500 |
| 06/02/2026 | $93.69 | $93.20 | $93.94 | $93.02 | 1,896,600 |
| 05/02/2026 | $93.15 | $93.68 | $93.71 | $92.67 | 1,813,500 |
| 04/02/2026 | $97.62 | $95.46 | $97.68 | $95.24 | 2,266,000 |
| 03/02/2026 | $95.98 | $95.06 | $96.27 | $94.69 | 1,148,900 |
| 02/02/2026 | $93.86 | $94.67 | $94.85 | $93.70 | 1,473,100 |
| 30/01/2026 | $93.75 | $94.01 | $94.10 | $92.76 | 2,393,900 |
| 29/01/2026 | $95.92 | $96.26 | $96.85 | $95.77 | 2,885,300 |
| 28/01/2026 | $97.03 | $96.57 | $97.11 | $96.20 | 2,193,700 |
| 27/01/2026 | $95.51 | $96.34 | $96.35 | $95.49 | 1,001,100 |
| 26/01/2026 | $96.26 | $96.17 | $96.50 | $95.75 | 1,957,400 |
| 23/01/2026 | $97.11 | $96.09 | $97.12 | $95.99 | 1,577,400 |
| 22/01/2026 | $93.92 | $94.90 | $95.05 | $93.85 | 1,536,200 |
| 21/01/2026 | $95.02 | $94.30 | $95.71 | $94.14 | 1,873,100 |
| 20/01/2026 | $92.99 | $93.31 | $93.66 | $92.33 | 1,768,400 |
Graphs are not available, please refer to the detailed table