Quotes and Market Data
Find a quote
NUTRIEN LTD
62.84 Up 0.01 (0.02 %)
Delayed : 2024/09/06 16:15:07
- Previous close $62.83
- Opening $62.81
- Price Ask $62.62
- Price Bid $62.62
- Size Bid 1
- Size Ask 2
- Today High $63.38
- Today Low $62.46
- 52 Weeks High $87.94
- 52 Weeks Low $61.75
- Volume 3,040,938
Fundamentals
- P/E Ratio : 29.07
- Earnings/Share : 0.86
- Dividends/Share : $0.54
- Current Div. Yield : 4.74
- Market Cap (M) : 31,090.54
- Shares Out (M) : 494.76
- Exchange : XTSE
- Ex Dividend Date : 2024/09/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.84 | Down $ -0.04 | $62.84 | $62.84 | 2,244,800 |
| 03:59 PM | $62.88 | Up $0.05 | $62.88 | $62.83 | 20,800 |
| 03:58 PM | $62.83 | Down $ -0.01 | $62.87 | $62.83 | 17,000 |
| 03:57 PM | $62.84 | Up $0.03 | $62.84 | $62.82 | 12,700 |
| 03:56 PM | $62.82 | Up $0.00 | $62.83 | $62.80 | 21,000 |
| 03:55 PM | $62.81 | Down $ -0.14 | $62.95 | $62.81 | 22,700 |
| 03:54 PM | $62.95 | Down $ -0.01 | $62.96 | $62.95 | 14,700 |
| 03:53 PM | $62.96 | Down $ -0.01 | $62.98 | $62.96 | 8,500 |
| 03:52 PM | $62.97 | Down $ -0.02 | $63.00 | $62.96 | 7,800 |
| 03:51 PM | $62.99 | Down $ -0.06 | $63.05 | $62.98 | 8,800 |
| 03:50 PM | $63.05 | Up $0.03 | $63.07 | $63.01 | 12,800 |
| 03:49 PM | $63.02 | Down $ -0.01 | $63.03 | $63.02 | 4,300 |
| 03:48 PM | $63.03 | Down $ -0.05 | $63.07 | $63.03 | 2,600 |
| 03:47 PM | $63.08 | Down $0.00 | $63.10 | $63.08 | 4,400 |
| 03:46 PM | $63.08 | Up $0.00 | $63.09 | $63.07 | 4,300 |
| 03:45 PM | $63.08 | Down $ -0.02 | $63.13 | $63.07 | 7,700 |
| 03:44 PM | $63.10 | Down $ -0.03 | $63.13 | $63.10 | 5,200 |
| 03:43 PM | $63.13 | Up $0.06 | $63.13 | $63.08 | 3,400 |
| 03:42 PM | $63.07 | Up $0.01 | $63.07 | $63.06 | 4,200 |
| 03:41 PM | $63.06 | Up $0.05 | $63.06 | $63.00 | 12,400 |
| 03:40 PM | $63.01 | Down $ -0.01 | $63.01 | $63.00 | 3,600 |
| 03:39 PM | $63.02 | Up $0.00 | $63.03 | $63.02 | 2,600 |
| 03:38 PM | $63.02 | Up $0.00 | $63.03 | $63.02 | 3,000 |
| 03:37 PM | $63.02 | Down $ -0.01 | $63.03 | $63.02 | 500 |
| 03:36 PM | $63.03 | Up $0.00 | $63.04 | $63.03 | 1,400 |
| 03:35 PM | $63.03 | Down $ -0.02 | $63.04 | $63.03 | 4,100 |
| 03:34 PM | $63.05 | Up $0.00 | $63.05 | $63.04 | 400 |
| 03:33 PM | $63.05 | Down $ -0.01 | $63.05 | $63.02 | 3,500 |
| 03:32 PM | $63.06 | Up $0.01 | $63.07 | $63.05 | 2,200 |
| 03:31 PM | $63.05 | Up $0.02 | $63.07 | $63.04 | 3,100 |
| 03:30 PM | $63.03 | Down $ -0.05 | $63.08 | $63.03 | 2,900 |
| 03:29 PM | $63.08 | Down $ -0.03 | $63.12 | $63.08 | 4,500 |
| 03:28 PM | $63.11 | Down $ -0.01 | $63.12 | $63.11 | 1,300 |
| 03:27 PM | $63.12 | Down $ -0.01 | $63.13 | $63.11 | 1,400 |
| 03:26 PM | $63.13 | Down $ -0.04 | $63.18 | $63.13 | 2,200 |
| 03:25 PM | $63.17 | Up $0.00 | $63.19 | $63.17 | 4,600 |
| 03:24 PM | $63.17 | Up $0.04 | $63.17 | $63.13 | 1,800 |
| 03:22 PM | $63.13 | Up $0.03 | $63.13 | $63.11 | 1,300 |
| 03:22 PM | $63.13 | Up $0.00 | $63.13 | $63.11 | 0 |
| 03:21 PM | $63.10 | Up $0.02 | $63.10 | $63.09 | 900 |
| 03:20 PM | $63.08 | Up $0.03 | $63.08 | $63.05 | 2,400 |
| 03:19 PM | $63.05 | Up $0.01 | $63.05 | $63.05 | 600 |
| 03:18 PM | $63.04 | Up $0.02 | $63.05 | $63.02 | 1,400 |
| 03:17 PM | $63.02 | Down $ -0.05 | $63.06 | $63.02 | 2,500 |
| 03:16 PM | $63.07 | Up $0.02 | $63.07 | $63.05 | 1,000 |
| 03:15 PM | $63.05 | Up $0.00 | $63.07 | $63.05 | 1,900 |
| 03:14 PM | $63.05 | Up $0.00 | $63.05 | $63.05 | 500 |
| 03:13 PM | $63.05 | Down $ -0.03 | $63.06 | $63.05 | 2,300 |
| 03:12 PM | $63.08 | Down $ -0.01 | $63.09 | $63.07 | 1,800 |
| 03:11 PM | $63.09 | Up $0.00 | $63.09 | $63.09 | 400 |
| 03:10 PM | $63.09 | Up $0.00 | $63.10 | $63.09 | 1,900 |
| 03:09 PM | $63.09 | Up $0.02 | $63.09 | $63.07 | 1,900 |
| 03:08 PM | $63.07 | Up $0.03 | $63.07 | $63.05 | 1,100 |
| 03:07 PM | $63.04 | Down $ -0.01 | $63.06 | $63.04 | 1,700 |
| 03:06 PM | $63.05 | Up $0.00 | $63.05 | $63.04 | 800 |
| 03:05 PM | $63.05 | Up $0.00 | $63.06 | $63.05 | 900 |
| 03:04 PM | $63.05 | Down $ -0.01 | $63.07 | $63.05 | 700 |
| 03:03 PM | $63.06 | Down $ -0.03 | $63.09 | $63.06 | 700 |
| 03:02 PM | $63.09 | Down $ -0.01 | $63.10 | $63.09 | 700 |
| 03:01 PM | $63.10 | Up $0.00 | $63.10 | $63.09 | 1,100 |
| 03:00 PM | $63.10 | Up $0.01 | $63.11 | $63.06 | 2,200 |
| 02:59 PM | $63.09 | Down $ -0.01 | $63.10 | $63.08 | 1,200 |
| 02:58 PM | $63.10 | Down $ -0.01 | $63.10 | $63.10 | 400 |
| 02:57 PM | $63.11 | Down $ -0.01 | $63.13 | $63.11 | 2,400 |
| 02:56 PM | $63.12 | Down $ -0.01 | $63.13 | $63.10 | 2,900 |
| 02:55 PM | $63.13 | Up $0.06 | $63.13 | $63.09 | 500 |
| 02:54 PM | $63.07 | Down $ -0.02 | $63.08 | $63.07 | 4,900 |
| 02:53 PM | $63.09 | Up $0.04 | $63.09 | $63.07 | 1,200 |
| 02:52 PM | $63.05 | Down $ -0.01 | $63.06 | $63.05 | 3,600 |
| 02:51 PM | $63.06 | Up $0.03 | $63.06 | $63.04 | 1,100 |
| 02:50 PM | $63.03 | Down $ -0.03 | $63.07 | $63.02 | 2,500 |
| 02:49 PM | $63.06 | Up $0.01 | $63.06 | $63.05 | 400 |
| 02:48 PM | $63.05 | Up $0.00 | $63.06 | $63.05 | 1,200 |
| 02:47 PM | $63.05 | Up $0.04 | $63.05 | $63.03 | 1,300 |
| 02:46 PM | $63.01 | Up $0.01 | $63.01 | $63.00 | 700 |
| 02:45 PM | $63.00 | Down $ -0.03 | $63.04 | $63.00 | 1,500 |
| 02:44 PM | $63.03 | Up $0.02 | $63.03 | $63.02 | 800 |
| 02:43 PM | $63.01 | Down $ -0.01 | $63.01 | $63.00 | 1,200 |
| 02:42 PM | $63.02 | Down $ -0.01 | $63.03 | $63.01 | 900 |
| 02:41 PM | $63.03 | Up $0.05 | $63.03 | $62.99 | 1,700 |
| 02:40 PM | $62.98 | Up $0.00 | $62.99 | $62.96 | 1,200 |
| 02:39 PM | $62.98 | Down $ -0.04 | $63.00 | $62.98 | 1,300 |
| 02:38 PM | $63.02 | Down $ -0.01 | $63.02 | $63.00 | 500 |
| 02:37 PM | $63.03 | Up $0.01 | $63.03 | $63.01 | 1,800 |
| 02:36 PM | $63.02 | Up $0.01 | $63.02 | $63.00 | 1,000 |
| 02:35 PM | $63.01 | Up $0.05 | $63.02 | $62.98 | 1,200 |
| 02:34 PM | $62.96 | Down $ -0.04 | $62.98 | $62.96 | 200 |
| 02:33 PM | $63.00 | Down $ -0.03 | $63.02 | $63.00 | 400 |
| 02:32 PM | $63.03 | Down $ -0.01 | $63.03 | $63.03 | 600 |
| 02:31 PM | $63.04 | Up $0.04 | $63.04 | $63.03 | 1,000 |
| 02:30 PM | $63.00 | Up $0.00 | $63.00 | $63.00 | 400 |
| 02:29 PM | $63.00 | Up $0.01 | $63.02 | $63.00 | 700 |
| 02:28 PM | $62.99 | Up $0.00 | $63.00 | $62.99 | 400 |
| 02:27 PM | $62.99 | Down $ -0.04 | $63.02 | $62.99 | 600 |
| 02:26 PM | $63.03 | Down $ -0.02 | $63.03 | $63.01 | 1,400 |
| 02:25 PM | $63.05 | Up $0.01 | $63.05 | $63.04 | 1,600 |
| 02:24 PM | $63.04 | Up $0.03 | $63.04 | $63.03 | 1,700 |
| 02:23 PM | $63.01 | Down $ -0.01 | $63.03 | $63.01 | 500 |
| 02:22 PM | $63.02 | Up $0.02 | $63.03 | $63.01 | 1,000 |
| 02:21 PM | $63.00 | Down $ -0.01 | $63.04 | $63.00 | 4,200 |
| 02:20 PM | $63.01 | Up $0.00 | $63.03 | $63.00 | 1,500 |
| 02:19 PM | $63.01 | Up $0.03 | $63.01 | $62.97 | 1,300 |
| 02:18 PM | $62.98 | Down $ -0.04 | $63.03 | $62.98 | 2,000 |
| 02:17 PM | $63.02 | Up $0.00 | $63.03 | $63.01 | 1,100 |
| 02:16 PM | $63.02 | Down $ -0.01 | $63.02 | $63.00 | 700 |
| 02:15 PM | $63.03 | Down $ -0.02 | $63.04 | $63.03 | 600 |
| 02:14 PM | $63.05 | Down $ -0.01 | $63.05 | $63.05 | 100 |
| 02:13 PM | $63.06 | Down $ -0.01 | $63.08 | $63.06 | 1,000 |
| 02:12 PM | $63.07 | Down $ -0.05 | $63.12 | $63.07 | 1,800 |
| 02:11 PM | $63.12 | Up $0.04 | $63.12 | $63.08 | 800 |
| 02:10 PM | $63.08 | Down $ -0.03 | $63.11 | $63.07 | 1,400 |
| 02:09 PM | $63.11 | Up $0.00 | $63.11 | $63.10 | 400 |
| 02:08 PM | $63.11 | Down $ -0.01 | $63.12 | $63.11 | 500 |
| 02:07 PM | $63.12 | Down $ -0.01 | $63.12 | $63.12 | 900 |
| 02:06 PM | $63.13 | Up $0.02 | $63.15 | $63.12 | 1,700 |
| 02:05 PM | $63.11 | Up $0.01 | $63.11 | $63.07 | 1,000 |
| 02:04 PM | $63.10 | Up $0.00 | $63.12 | $63.10 | 500 |
| 02:03 PM | $63.10 | Down $ -0.02 | $63.15 | $63.10 | 1,700 |
| 02:02 PM | $63.12 | Down $ -0.07 | $63.13 | $63.12 | 600 |
| 02:01 PM | $63.19 | Down $ -0.07 | $63.23 | $63.19 | 2,000 |
| 02:00 PM | $63.26 | Up $0.03 | $63.26 | $63.25 | 900 |
| 01:59 PM | $63.23 | Down $ -0.05 | $63.26 | $63.23 | 1,400 |
| 01:58 PM | $63.28 | Up $0.02 | $63.28 | $63.23 | 1,600 |
| 01:57 PM | $63.26 | Down $ -0.03 | $63.28 | $63.24 | 3,800 |
| 01:56 PM | $63.29 | Up $0.02 | $63.30 | $63.27 | 5,800 |
| 01:55 PM | $63.27 | Up $0.06 | $63.27 | $63.21 | 1,700 |
| 01:54 PM | $63.21 | Up $0.05 | $63.21 | $63.16 | 1,100 |
| 01:53 PM | $63.16 | Up $0.04 | $63.16 | $63.14 | 800 |
| 01:52 PM | $63.12 | Up $0.06 | $63.12 | $63.09 | 800 |
| 01:51 PM | $63.06 | Up $0.02 | $63.06 | $63.06 | 100 |
| 01:50 PM | $63.04 | Up $0.02 | $63.04 | $63.04 | 300 |
| 01:49 PM | $63.02 | Down $ -0.02 | $63.03 | $63.02 | 200 |
| 01:48 PM | $63.04 | Up $0.02 | $63.05 | $63.03 | 1,800 |
| 01:47 PM | $63.02 | Up $0.01 | $63.02 | $63.01 | 500 |
| 01:46 PM | $63.01 | Up $0.00 | $63.01 | $63.01 | 100 |
| 01:45 PM | $63.01 | Up $0.02 | $63.01 | $63.01 | 400 |
| 01:44 PM | $62.99 | Up $0.02 | $63.00 | $62.99 | 500 |
| 01:43 PM | $62.97 | Up $0.05 | $62.97 | $62.92 | 1,400 |
| 01:41 PM | $62.92 | Up $0.05 | $62.92 | $62.88 | 900 |
| 01:41 PM | $62.92 | Up $0.00 | $62.92 | $62.88 | 0 |
| 01:40 PM | $62.87 | Down $ -0.02 | $62.90 | $62.83 | 3,500 |
| 01:39 PM | $62.89 | Down $ -0.12 | $63.00 | $62.89 | 6,000 |
| 01:38 PM | $63.01 | Up $0.03 | $63.01 | $62.99 | 500 |
| 01:37 PM | $62.98 | Up $0.03 | $62.98 | $62.94 | 1,300 |
| 01:36 PM | $62.95 | Up $0.01 | $62.98 | $62.95 | 1,000 |
| 01:35 PM | $62.94 | Down $ -0.08 | $63.00 | $62.94 | 400 |
| 01:34 PM | $63.02 | Up $0.03 | $63.04 | $62.98 | 1,300 |
| 01:33 PM | $62.99 | Down $ -0.02 | $63.02 | $62.99 | 500 |
| 01:32 PM | $63.01 | Up $0.03 | $63.01 | $62.97 | 2,200 |
| 01:31 PM | $62.98 | Down $ -0.01 | $63.00 | $62.98 | 400 |
| 01:30 PM | $62.99 | Down $ -0.06 | $63.02 | $62.96 | 1,700 |
| 01:29 PM | $63.05 | Down $ -0.02 | $63.09 | $63.05 | 1,000 |
| 01:28 PM | $63.07 | Down $ -0.01 | $63.08 | $63.07 | 8,300 |
| 01:27 PM | $63.08 | Down $ -0.03 | $63.09 | $63.07 | 800 |
| 01:26 PM | $63.11 | Down $ -0.03 | $63.14 | $63.11 | 500 |
| 01:25 PM | $63.14 | Down $ -0.02 | $63.15 | $63.12 | 2,500 |
| 01:24 PM | $63.16 | Up $0.00 | $63.17 | $63.15 | 1,000 |
| 01:23 PM | $63.16 | Up $0.07 | $63.17 | $63.12 | 1,100 |
| 01:22 PM | $63.09 | Up $0.02 | $63.09 | $63.09 | 200 |
| 01:21 PM | $63.07 | Up $0.02 | $63.07 | $63.07 | 200 |
| 01:20 PM | $63.05 | Up $0.03 | $63.06 | $63.03 | 1,700 |
| 01:19 PM | $63.02 | Up $0.02 | $63.02 | $63.02 | 100 |
| 01:18 PM | $63.00 | Up $0.02 | $63.00 | $62.99 | 200 |
| 01:17 PM | $62.98 | Up $0.02 | $62.98 | $62.96 | 200 |
| 01:16 PM | $62.96 | Down $ -0.04 | $62.99 | $62.96 | 1,000 |
| 01:15 PM | $63.00 | Up $0.03 | $63.00 | $62.97 | 900 |
| 01:14 PM | $62.97 | Down $ -0.04 | $63.02 | $62.97 | 2,100 |
| 01:13 PM | $63.01 | Down $ -0.02 | $63.04 | $63.01 | 4,100 |
| 01:12 PM | $63.03 | Up $0.04 | $63.03 | $63.00 | 800 |
| 01:11 PM | $62.99 | Up $0.02 | $62.99 | $62.97 | 600 |
| 01:10 PM | $62.97 | Up $0.01 | $62.97 | $62.95 | 500 |
| 01:09 PM | $62.96 | Up $0.00 | $62.97 | $62.96 | 200 |
| 01:08 PM | $62.96 | Up $0.02 | $62.96 | $62.92 | 3,500 |
| 01:07 PM | $62.94 | Up $0.01 | $62.94 | $62.91 | 500 |
| 01:06 PM | $62.93 | Up $0.03 | $62.96 | $62.92 | 2,800 |
| 01:05 PM | $62.90 | Up $0.02 | $62.90 | $62.90 | 200 |
| 01:04 PM | $62.88 | Up $0.05 | $62.90 | $62.84 | 900 |
| 01:03 PM | $62.83 | Up $0.01 | $62.84 | $62.83 | 300 |
| 01:02 PM | $62.82 | Down $ -0.01 | $62.83 | $62.82 | 500 |
| 01:01 PM | $62.83 | Up $0.04 | $62.84 | $62.79 | 1,700 |
| 01:00 PM | $62.79 | Down $ -0.01 | $62.79 | $62.78 | 1,600 |
| 12:59 PM | $62.80 | Up $0.00 | $62.81 | $62.79 | 900 |
| 12:58 PM | $62.80 | Up $0.06 | $62.80 | $62.77 | 600 |
| 12:57 PM | $62.74 | Up $0.03 | $62.75 | $62.73 | 600 |
| 12:56 PM | $62.71 | Up $0.00 | $62.71 | $62.71 | 300 |
| 12:55 PM | $62.71 | Down $ -0.02 | $62.72 | $62.71 | 300 |
| 12:54 PM | $62.73 | Up $0.02 | $62.73 | $62.69 | 700 |
| 12:53 PM | $62.71 | Up $0.02 | $62.71 | $62.68 | 1,700 |
| 12:52 PM | $62.69 | Up $0.00 | $62.69 | $62.66 | 1,300 |
| 12:51 PM | $62.69 | Down $ -0.02 | $62.71 | $62.67 | 3,200 |
| 12:50 PM | $62.71 | Down $ -0.01 | $62.71 | $62.70 | 1,500 |
| 12:49 PM | $62.72 | Up $0.02 | $62.72 | $62.67 | 3,200 |
| 12:48 PM | $62.70 | Down $ -0.01 | $62.72 | $62.70 | 500 |
| 12:47 PM | $62.71 | Up $0.00 | $62.71 | $62.71 | 300 |
| 12:46 PM | $62.71 | Down $ -0.01 | $62.72 | $62.70 | 4,800 |
| 12:45 PM | $62.72 | Down $ -0.04 | $62.75 | $62.71 | 1,200 |
| 12:44 PM | $62.76 | Up $0.00 | $62.76 | $62.76 | 100 |
| 12:43 PM | $62.76 | Up $0.04 | $62.76 | $62.73 | 700 |
| 12:42 PM | $62.72 | Up $0.01 | $62.73 | $62.71 | 1,600 |
| 12:41 PM | $62.71 | Up $0.03 | $62.71 | $62.69 | 400 |
| 12:40 PM | $62.68 | Down $ -0.04 | $62.72 | $62.68 | 400 |
| 12:39 PM | $62.72 | Down $ -0.03 | $62.74 | $62.70 | 1,300 |
| 12:38 PM | $62.75 | Down $ -0.03 | $62.80 | $62.75 | 400 |
| 12:37 PM | $62.78 | Down $ -0.01 | $62.78 | $62.76 | 900 |
| 12:36 PM | $62.79 | Up $0.06 | $62.79 | $62.76 | 800 |
| 12:35 PM | $62.73 | Up $0.04 | $62.73 | $62.67 | 1,100 |
| 12:34 PM | $62.69 | Down $ -0.01 | $62.73 | $62.69 | 1,100 |
| 12:33 PM | $62.70 | Up $0.05 | $62.70 | $62.67 | 200 |
| 12:32 PM | $62.65 | Down $ -0.04 | $62.65 | $62.64 | 4,400 |
| 12:31 PM | $62.69 | Up $0.01 | $62.70 | $62.68 | 800 |
| 12:30 PM | $62.68 | Up $0.01 | $62.68 | $62.66 | 600 |
| 12:29 PM | $62.67 | Up $0.00 | $62.68 | $62.66 | 600 |
| 12:28 PM | $62.67 | Down $ -0.01 | $62.69 | $62.66 | 1,900 |
| 12:27 PM | $62.68 | Down $ -0.05 | $62.75 | $62.68 | 2,700 |
| 12:25 PM | $62.73 | Up $0.03 | $62.73 | $62.68 | 1,700 |
| 12:25 PM | $62.73 | Up $0.00 | $62.73 | $62.68 | 0 |
| 12:24 PM | $62.70 | Up $0.02 | $62.70 | $62.68 | 400 |
| 12:23 PM | $62.68 | Up $0.02 | $62.68 | $62.65 | 2,000 |
| 12:22 PM | $62.66 | Up $0.06 | $62.66 | $62.61 | 400 |
| 12:21 PM | $62.60 | Up $0.06 | $62.63 | $62.57 | 1,800 |
| 12:20 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 100 |
| 12:19 PM | $62.54 | Down $ -0.01 | $62.57 | $62.54 | 1,500 |
| 12:18 PM | $62.55 | Down $ -0.02 | $62.56 | $62.55 | 300 |
| 12:17 PM | $62.57 | Up $0.01 | $62.60 | $62.56 | 1,200 |
| 12:16 PM | $62.56 | Down $ -0.03 | $62.59 | $62.54 | 600 |
| 12:15 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 100 |
| 12:14 PM | $62.59 | Down $ -0.09 | $62.68 | $62.59 | 500 |
| 12:13 PM | $62.68 | Up $0.08 | $62.68 | $62.63 | 2,000 |
| 12:12 PM | $62.60 | Up $0.00 | $62.60 | $62.60 | 200 |
| 12:11 PM | $62.60 | Up $0.00 | $62.61 | $62.59 | 1,200 |
| 12:10 PM | $62.60 | Up $0.02 | $62.60 | $62.56 | 1,600 |
| 12:09 PM | $62.58 | Up $0.00 | $62.61 | $62.56 | 400 |
| 12:08 PM | $62.58 | Down $ -0.02 | $62.59 | $62.55 | 1,400 |
| 12:07 PM | $62.60 | Up $0.06 | $62.60 | $62.56 | 500 |
| 12:06 PM | $62.54 | Down $ -0.03 | $62.56 | $62.53 | 900 |
| 12:05 PM | $62.57 | Down $ -0.02 | $62.60 | $62.55 | 2,700 |
| 12:03 PM | $62.59 | Up $0.01 | $62.61 | $62.57 | 3,200 |
| 12:03 PM | $62.59 | Up $0.00 | $62.61 | $62.57 | 0 |
| 12:02 PM | $62.58 | Down $ -0.01 | $62.58 | $62.56 | 1,500 |
| 12:01 PM | $62.59 | Up $0.07 | $62.60 | $62.54 | 1,600 |
| 12:00 PM | $62.52 | Down $ -0.03 | $62.55 | $62.52 | 1,100 |
| 11:59 AM | $62.55 | Down $ -0.02 | $62.60 | $62.55 | 1,100 |
| 11:58 AM | $62.57 | Down $ -0.02 | $62.59 | $62.57 | 700 |
| 11:57 AM | $62.59 | Up $0.01 | $62.59 | $62.58 | 1,400 |
| 11:56 AM | $62.58 | Down $ -0.01 | $62.60 | $62.58 | 1,000 |
| 11:55 AM | $62.59 | Up $0.04 | $62.61 | $62.55 | 3,100 |
| 11:54 AM | $62.55 | Up $0.08 | $62.57 | $62.46 | 2,800 |
| 11:53 AM | $62.47 | Down $ -0.03 | $62.49 | $62.47 | 600 |
| 11:52 AM | $62.50 | Up $0.04 | $62.50 | $62.46 | 1,200 |
| 11:51 AM | $62.46 | Down $ -0.04 | $62.51 | $62.46 | 3,300 |
| 11:50 AM | $62.50 | Down $ -0.05 | $62.52 | $62.50 | 2,100 |
| 11:49 AM | $62.55 | Up $0.03 | $62.55 | $62.54 | 300 |
| 11:48 AM | $62.52 | Up $0.03 | $62.52 | $62.51 | 400 |
| 11:47 AM | $62.49 | Down $ -0.01 | $62.51 | $62.49 | 700 |
| 11:46 AM | $62.50 | Up $0.03 | $62.50 | $62.47 | 1,200 |
| 11:45 AM | $62.47 | Down $ -0.07 | $62.52 | $62.47 | 1,400 |
| 11:44 AM | $62.54 | Down $ -0.01 | $62.58 | $62.54 | 1,400 |
| 11:43 AM | $62.55 | Up $0.03 | $62.55 | $62.53 | 400 |
| 11:42 AM | $62.52 | Up $0.01 | $62.53 | $62.51 | 1,100 |
| 11:41 AM | $62.51 | Down $ -0.03 | $62.53 | $62.51 | 800 |
| 11:40 AM | $62.54 | Down $ -0.05 | $62.58 | $62.54 | 600 |
| 11:39 AM | $62.59 | Up $0.05 | $62.61 | $62.53 | 1,700 |
| 11:38 AM | $62.54 | Down $ -0.01 | $62.56 | $62.51 | 800 |
| 11:37 AM | $62.55 | Up $0.00 | $62.56 | $62.55 | 700 |
| 11:36 AM | $62.55 | Down $ -0.06 | $62.59 | $62.54 | 500 |
| 11:35 AM | $62.61 | Up $0.00 | $62.63 | $62.60 | 400 |
| 11:34 AM | $62.61 | Up $0.03 | $62.61 | $62.60 | 300 |
| 11:33 AM | $62.58 | Up $0.06 | $62.58 | $62.56 | 400 |
| 11:32 AM | $62.52 | Up $0.02 | $62.52 | $62.47 | 1,700 |
| 11:31 AM | $62.50 | Up $0.00 | $62.55 | $62.50 | 1,900 |
| 11:30 AM | $62.50 | Up $0.00 | $62.52 | $62.49 | 900 |
| 11:29 AM | $62.50 | Up $0.03 | $62.50 | $62.46 | 1,900 |
| 11:28 AM | $62.47 | Down $ -0.05 | $62.55 | $62.46 | 13,500 |
| 11:27 AM | $62.52 | Down $ -0.06 | $62.58 | $62.52 | 3,000 |
| 11:26 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 100 |
| 11:25 AM | $62.58 | Up $0.04 | $62.58 | $62.58 | 100 |
| 11:24 AM | $62.54 | Down $ -0.12 | $62.64 | $62.54 | 1,800 |
| 11:23 AM | $62.66 | Up $0.02 | $62.67 | $62.61 | 1,200 |
| 11:22 AM | $62.64 | Down $ -0.07 | $62.73 | $62.64 | 1,700 |
| 11:21 AM | $62.71 | Up $0.06 | $62.72 | $62.68 | 400 |
| 11:20 AM | $62.65 | Down $ -0.02 | $62.68 | $62.65 | 500 |
| 11:19 AM | $62.67 | Up $0.00 | $62.67 | $62.65 | 600 |
| 11:18 AM | $62.67 | Down $ -0.02 | $62.73 | $62.67 | 400 |
| 11:17 AM | $62.69 | Up $0.08 | $62.69 | $62.64 | 1,900 |
| 11:16 AM | $62.61 | Down $ -0.03 | $62.62 | $62.61 | 500 |
| 11:15 AM | $62.64 | Up $0.00 | $62.68 | $62.63 | 500 |
| 11:14 AM | $62.64 | Down $ -0.06 | $62.69 | $62.64 | 1,300 |
| 11:13 AM | $62.70 | Down $ -0.02 | $62.70 | $62.70 | 100 |
| 11:12 AM | $62.72 | Up $0.01 | $62.76 | $62.69 | 1,200 |
| 11:11 AM | $62.71 | Up $0.05 | $62.71 | $62.65 | 900 |
| 11:10 AM | $62.66 | Down $ -0.03 | $62.72 | $62.66 | 900 |
| 11:09 AM | $62.69 | Up $0.03 | $62.75 | $62.69 | 400 |
| 11:08 AM | $62.66 | Down $ -0.15 | $62.77 | $62.66 | 2,400 |
| 11:07 AM | $62.81 | Up $0.00 | $62.83 | $62.81 | 700 |
| 11:06 AM | $62.81 | Up $0.00 | $62.87 | $62.81 | 6,000 |
| 11:05 AM | $62.81 | Up $0.01 | $62.83 | $62.77 | 2,800 |
| 11:04 AM | $62.80 | Down $ -0.03 | $62.84 | $62.77 | 1,100 |
| 11:03 AM | $62.83 | Down $ -0.11 | $62.92 | $62.83 | 9,100 |
| 11:02 AM | $62.94 | Up $0.09 | $62.94 | $62.89 | 500 |
| 11:01 AM | $62.86 | Up $0.03 | $62.90 | $62.80 | 4,600 |
| 11:00 AM | $62.82 | Up $0.20 | $62.85 | $62.65 | 10,300 |
| 10:59 AM | $62.62 | Up $0.01 | $62.63 | $62.60 | 900 |
| 10:58 AM | $62.61 | Down $ -0.01 | $62.70 | $62.61 | 1,300 |
| 10:57 AM | $62.62 | Down $ -0.04 | $62.66 | $62.62 | 700 |
| 10:56 AM | $62.66 | Up $0.00 | $62.68 | $62.65 | 900 |
| 10:55 AM | $62.66 | Up $0.06 | $62.69 | $62.61 | 1,300 |
| 10:54 AM | $62.60 | Down $ -0.06 | $62.64 | $62.59 | 1,900 |
| 10:53 AM | $62.66 | Down $ -0.01 | $62.67 | $62.64 | 5,000 |
| 10:52 AM | $62.67 | Up $0.05 | $62.69 | $62.63 | 1,000 |
| 10:51 AM | $62.62 | Down $ -0.06 | $62.66 | $62.62 | 600 |
| 10:50 AM | $62.68 | Up $0.00 | $62.68 | $62.67 | 1,100 |
| 10:49 AM | $62.68 | Down $ -0.02 | $62.71 | $62.68 | 700 |
| 10:48 AM | $62.70 | Down $ -0.03 | $62.76 | $62.70 | 1,400 |
| 10:47 AM | $62.73 | Down $ -0.03 | $62.75 | $62.73 | 300 |
| 10:46 AM | $62.76 | Up $0.01 | $62.76 | $62.71 | 1,600 |
| 10:45 AM | $62.75 | Up $0.07 | $62.75 | $62.65 | 1,500 |
| 10:44 AM | $62.68 | Down $ -0.04 | $62.74 | $62.68 | 2,100 |
| 10:43 AM | $62.72 | Down $ -0.05 | $62.77 | $62.72 | 1,200 |
| 10:42 AM | $62.77 | Down $ -0.03 | $62.81 | $62.77 | 700 |
| 10:41 AM | $62.81 | Up $0.09 | $62.83 | $62.73 | 700 |
| 10:40 AM | $62.72 | Up $0.07 | $62.73 | $62.69 | 4,700 |
| 10:39 AM | $62.65 | Up $0.04 | $62.65 | $62.64 | 500 |
| 10:38 AM | $62.61 | Up $0.04 | $62.63 | $62.61 | 200 |
| 10:37 AM | $62.57 | Up $0.01 | $62.59 | $62.54 | 500 |
| 10:36 AM | $62.56 | Down $ -0.02 | $62.63 | $62.54 | 2,300 |
| 10:35 AM | $62.58 | Down $ -0.04 | $62.63 | $62.57 | 1,100 |
| 10:34 AM | $62.62 | Down $ -0.08 | $62.70 | $62.62 | 1,200 |
| 10:33 AM | $62.70 | Up $0.02 | $62.70 | $62.68 | 700 |
| 10:32 AM | $62.68 | Up $0.04 | $62.69 | $62.68 | 500 |
| 10:31 AM | $62.64 | Up $0.07 | $62.64 | $62.54 | 1,500 |
| 10:30 AM | $62.57 | Down $ -0.03 | $62.63 | $62.57 | 3,100 |
| 10:29 AM | $62.61 | Down $ -0.03 | $62.64 | $62.56 | 3,900 |
| 10:28 AM | $62.64 | Down $ -0.04 | $62.65 | $62.63 | 1,000 |
| 10:27 AM | $62.67 | Up $0.03 | $62.69 | $62.63 | 1,700 |
| 10:26 AM | $62.64 | Down $ -0.08 | $62.71 | $62.64 | 2,200 |
| 10:25 AM | $62.72 | Down $ -0.02 | $62.78 | $62.72 | 1,200 |
| 10:24 AM | $62.74 | Down $ -0.03 | $62.77 | $62.71 | 1,100 |
| 10:23 AM | $62.77 | Down $ -0.06 | $62.86 | $62.77 | 4,800 |
| 10:22 AM | $62.84 | Up $0.02 | $62.84 | $62.81 | 3,800 |
| 10:21 AM | $62.81 | Up $0.02 | $62.82 | $62.80 | 700 |
| 10:20 AM | $62.79 | Down $ -0.03 | $62.82 | $62.79 | 1,600 |
| 10:19 AM | $62.82 | Up $0.06 | $62.82 | $62.80 | 2,000 |
| 10:18 AM | $62.76 | Down $ -0.03 | $62.76 | $62.72 | 2,400 |
| 10:17 AM | $62.79 | Up $0.03 | $62.79 | $62.77 | 1,200 |
| 10:16 AM | $62.76 | Up $0.02 | $62.76 | $62.74 | 200 |
| 10:15 AM | $62.74 | Up $0.01 | $62.78 | $62.72 | 4,100 |
| 10:14 AM | $62.73 | Down $ -0.02 | $62.74 | $62.73 | 1,100 |
| 10:13 AM | $62.75 | Down $ -0.02 | $62.75 | $62.74 | 2,800 |
| 10:12 AM | $62.77 | Up $0.00 | $62.82 | $62.76 | 1,500 |
| 10:11 AM | $62.77 | Up $0.01 | $62.77 | $62.70 | 12,300 |
| 10:10 AM | $62.76 | Down $ -0.02 | $62.83 | $62.76 | 3,300 |
| 10:09 AM | $62.78 | Up $0.05 | $62.81 | $62.72 | 6,000 |
| 10:08 AM | $62.73 | Down $ -0.03 | $62.79 | $62.72 | 900 |
| 10:07 AM | $62.76 | Up $0.02 | $62.76 | $62.74 | 1,500 |
| 10:06 AM | $62.74 | Down $ -0.05 | $62.78 | $62.74 | 2,500 |
| 10:05 AM | $62.79 | Down $ -0.09 | $62.88 | $62.79 | 1,000 |
| 10:04 AM | $62.88 | Down $ -0.12 | $62.98 | $62.88 | 1,800 |
| 10:03 AM | $63.00 | Down $ -0.05 | $63.02 | $62.92 | 2,400 |
| 10:02 AM | $63.05 | Down $ -0.05 | $63.09 | $63.05 | 300 |
| 10:01 AM | $63.10 | Down $ -0.04 | $63.13 | $63.08 | 1,200 |
| 10:00 AM | $63.13 | Down $ -0.13 | $63.28 | $63.08 | 3,900 |
| 09:59 AM | $63.26 | Down $0.00 | $63.29 | $63.24 | 900 |
| 09:58 AM | $63.26 | Up $0.00 | $63.30 | $63.26 | 900 |
| 09:57 AM | $63.26 | Down $ -0.04 | $63.28 | $63.24 | 1,300 |
| 09:56 AM | $63.30 | Down $ -0.05 | $63.38 | $63.28 | 1,100 |
| 09:55 AM | $63.36 | Up $0.13 | $63.37 | $63.28 | 4,700 |
| 09:54 AM | $63.23 | Down $ -0.02 | $63.25 | $63.23 | 1,200 |
| 09:53 AM | $63.25 | Up $0.01 | $63.30 | $63.25 | 2,200 |
| 09:52 AM | $63.24 | Down $ -0.01 | $63.31 | $63.23 | 2,000 |
| 09:51 AM | $63.25 | Up $0.09 | $63.25 | $63.18 | 3,900 |
| 09:50 AM | $63.16 | Up $0.06 | $63.16 | $63.12 | 1,600 |
| 09:49 AM | $63.10 | Up $0.07 | $63.10 | $63.05 | 400 |
| 09:48 AM | $63.03 | Up $0.05 | $63.08 | $63.02 | 2,200 |
| 09:47 AM | $62.98 | Up $0.12 | $62.98 | $62.89 | 1,200 |
| 09:46 AM | $62.86 | Down $ -0.01 | $62.87 | $62.80 | 1,700 |
| 09:45 AM | $62.87 | Up $0.02 | $62.87 | $62.87 | 100 |
| 09:44 AM | $62.85 | Up $0.11 | $62.86 | $62.77 | 2,200 |
| 09:43 AM | $62.75 | Up $0.07 | $62.75 | $62.69 | 900 |
| 09:42 AM | $62.67 | Up $0.01 | $62.68 | $62.64 | 1,100 |
| 09:41 AM | $62.66 | Down $ -0.07 | $62.72 | $62.66 | 700 |
| 09:40 AM | $62.73 | Up $0.08 | $62.73 | $62.61 | 1,500 |
| 09:39 AM | $62.65 | Down $ -0.07 | $62.70 | $62.65 | 600 |
| 09:38 AM | $62.72 | Down $ -0.09 | $62.78 | $62.72 | 400 |
| 09:37 AM | $62.81 | Up $0.00 | $62.81 | $62.79 | 500 |
| 09:36 AM | $62.81 | Down $ -0.07 | $62.91 | $62.81 | 1,700 |
| 09:35 AM | $62.88 | Up $0.03 | $62.93 | $62.84 | 2,200 |
| 09:34 AM | $62.85 | Down $ -0.03 | $62.92 | $62.85 | 2,100 |
| 09:33 AM | $62.88 | Up $0.06 | $62.88 | $62.75 | 2,600 |
| 09:32 AM | $62.82 | Up $0.11 | $62.82 | $62.69 | 300 |
| 09:31 AM | $62.71 | Up $0.06 | $62.78 | $62.60 | 3,800 |
| 09:30 AM | $62.65 | Down $ -0.18 | $62.81 | $62.61 | 12,900 |
| Previous close | $62.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $62.84 | $62.55 | $63.30 | $62.52 | 2,749,800 |
| 05-09-2024 | $62.83 | $63.22 | $63.45 | $62.68 | 1,017,800 |
| 04-09-2024 | $63.46 | $64.01 | $64.03 | $63.16 | 1,891,000 |
| 03-09-2024 | $62.92 | $62.74 | $62.97 | $62.50 | 2,853,700 |
| 30-08-2024 | $65.27 | $64.81 | $65.37 | $64.61 | 2,022,300 |
| 29-08-2024 | $65.12 | $65.22 | $65.42 | $64.91 | 1,485,800 |
| 28-08-2024 | $64.43 | $64.75 | $64.75 | $64.24 | 1,247,500 |
| 27-08-2024 | $65.12 | $65.19 | $65.31 | $64.97 | 964,700 |
| 26-08-2024 | $65.55 | $65.63 | $65.99 | $65.50 | 845,200 |
| 23-08-2024 | $65.19 | $65.15 | $65.37 | $65.02 | 395,200 |
| 22-08-2024 | $64.22 | $63.86 | $64.49 | $63.85 | 701,600 |
| 21-08-2024 | $64.96 | $64.87 | $65.00 | $64.44 | 505,800 |
| 20-08-2024 | $63.79 | $64.04 | $64.27 | $63.76 | 354,300 |
| 19-08-2024 | $64.58 | $65.15 | $65.23 | $64.55 | 404,400 |
| 16-08-2024 | $64.06 | $63.74 | $64.17 | $63.72 | 551,800 |
| 15-08-2024 | $63.66 | $64.05 | $64.39 | $63.55 | 688,800 |
| 14-08-2024 | $62.97 | $62.60 | $63.15 | $62.47 | 738,400 |
| 13-08-2024 | $63.75 | $63.26 | $63.88 | $63.06 | 1,062,400 |
| 12-08-2024 | $63.48 | $64.10 | $64.26 | $63.38 | 665,500 |
| 09-08-2024 | $63.16 | $63.12 | $63.26 | $62.71 | 968,900 |
| 08-08-2024 | $63.23 | $62.71 | $63.77 | $62.15 | 1,181,200 |
| 07-08-2024 | $64.73 | $65.53 | $65.53 | $64.03 | 1,003,700 |
| 06-08-2024 | $64.98 | $64.39 | $65.53 | $64.35 | 2,096,000 |
| 02-08-2024 | $66.42 | $66.25 | $66.59 | $65.90 | 1,962,900 |
| 01-08-2024 | $69.23 | $69.42 | $69.75 | $68.57 | 617,000 |
| 31-07-2024 | $70.81 | $70.86 | $71.50 | $70.62 | 874,600 |
| 30-07-2024 | $70.30 | $69.86 | $70.50 | $69.70 | 1,435,600 |
| 29-07-2024 | $69.74 | $69.37 | $69.79 | $68.91 | 343,200 |
| 26-07-2024 | $70.82 | $70.37 | $70.84 | $70.24 | 1,118,500 |
| 25-07-2024 | $70.14 | $69.84 | $70.27 | $69.71 | 817,900 |
Graphs are not available, please refer to the detailed table