Quotes and Market Data
Find a quote
NUTRIEN LTD
64.11 Up 0.73 (1.14 %)
Delayed : 2024/12/20 16:20:32
- Previous close $63.38
- Opening $63.20
- Price Ask $64.00
- Price Bid $64.00
- Size Bid 1
- Size Ask 20
- Today High $64.87
- Today Low $63.10
- 52 Weeks High $83.14
- 52 Weeks Low $60.74
- Volume 4,657,085
Fundamentals
- P/E Ratio : 30.27
- Earnings/Share : 0.83
- Dividends/Share : $0.54
- Current Div. Yield : 4.66
- Market Cap (M) : 31,633.94
- Shares Out (M) : 493.43
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.11 | Up $0.05 | $64.11 | $64.11 | 2,363,100 |
| 03:59 PM | $64.06 | Up $0.01 | $64.09 | $64.03 | 23,600 |
| 03:58 PM | $64.05 | Down $ -0.02 | $64.09 | $64.05 | 11,700 |
| 03:57 PM | $64.07 | Down $ -0.03 | $64.10 | $64.04 | 14,500 |
| 03:56 PM | $64.10 | Down $ -0.07 | $64.19 | $64.08 | 16,200 |
| 03:55 PM | $64.17 | Up $0.17 | $64.21 | $63.98 | 40,100 |
| 03:54 PM | $64.01 | Down $ -0.03 | $64.05 | $64.01 | 16,200 |
| 03:53 PM | $64.03 | Up $0.00 | $64.05 | $64.01 | 12,200 |
| 03:52 PM | $64.03 | Up $0.00 | $64.04 | $64.01 | 5,600 |
| 03:51 PM | $64.03 | Down $ -0.05 | $64.08 | $64.03 | 8,100 |
| 03:50 PM | $64.08 | Up $0.00 | $64.09 | $64.00 | 14,600 |
| 03:49 PM | $64.08 | Down $ -0.06 | $64.14 | $64.07 | 6,000 |
| 03:48 PM | $64.14 | Down $ -0.06 | $64.19 | $64.14 | 5,100 |
| 03:47 PM | $64.20 | Up $0.01 | $64.21 | $64.19 | 5,900 |
| 03:46 PM | $64.19 | Up $0.01 | $64.19 | $64.16 | 4,900 |
| 03:45 PM | $64.18 | Down $ -0.01 | $64.20 | $64.17 | 5,400 |
| 03:44 PM | $64.19 | Up $0.03 | $64.21 | $64.16 | 3,700 |
| 03:43 PM | $64.16 | Down $ -0.05 | $64.21 | $64.15 | 5,700 |
| 03:42 PM | $64.21 | Down $ -0.06 | $64.28 | $64.21 | 6,600 |
| 03:41 PM | $64.27 | Up $0.02 | $64.27 | $64.24 | 4,500 |
| 03:40 PM | $64.25 | Down $ -0.02 | $64.28 | $64.24 | 5,300 |
| 03:39 PM | $64.27 | Down $ -0.03 | $64.30 | $64.27 | 4,900 |
| 03:38 PM | $64.30 | Down $ -0.01 | $64.31 | $64.29 | 1,800 |
| 03:37 PM | $64.31 | Up $0.02 | $64.35 | $64.29 | 4,500 |
| 03:36 PM | $64.29 | Up $0.12 | $64.29 | $64.19 | 5,000 |
| 03:35 PM | $64.17 | Up $0.03 | $64.17 | $64.12 | 3,200 |
| 03:34 PM | $64.14 | Up $0.06 | $64.15 | $64.09 | 2,800 |
| 03:33 PM | $64.08 | Down $ -0.05 | $64.11 | $64.08 | 4,100 |
| 03:32 PM | $64.13 | Up $0.05 | $64.13 | $64.08 | 1,700 |
| 03:31 PM | $64.08 | Down $ -0.06 | $64.13 | $64.08 | 4,100 |
| 03:30 PM | $64.14 | Down $ -0.02 | $64.16 | $64.13 | 2,900 |
| 03:29 PM | $64.16 | Down $ -0.04 | $64.19 | $64.15 | 3,900 |
| 03:28 PM | $64.20 | Up $0.05 | $64.20 | $64.17 | 1,200 |
| 03:27 PM | $64.15 | Up $0.04 | $64.15 | $64.09 | 4,300 |
| 03:26 PM | $64.11 | Up $0.00 | $64.11 | $64.09 | 2,300 |
| 03:25 PM | $64.11 | Down $ -0.01 | $64.12 | $64.10 | 3,400 |
| 03:24 PM | $64.12 | Down $ -0.06 | $64.18 | $64.12 | 3,600 |
| 03:23 PM | $64.18 | Up $0.03 | $64.19 | $64.17 | 3,500 |
| 03:22 PM | $64.15 | Down $ -0.03 | $64.18 | $64.15 | 3,800 |
| 03:21 PM | $64.18 | Up $0.01 | $64.18 | $64.14 | 3,600 |
| 03:20 PM | $64.17 | Down $ -0.02 | $64.18 | $64.17 | 1,500 |
| 03:19 PM | $64.19 | Down $ -0.01 | $64.20 | $64.17 | 3,800 |
| 03:18 PM | $64.20 | Down $ -0.02 | $64.22 | $64.19 | 3,600 |
| 03:17 PM | $64.22 | Up $0.00 | $64.23 | $64.22 | 1,600 |
| 03:16 PM | $64.22 | Down $ -0.03 | $64.26 | $64.20 | 6,200 |
| 03:15 PM | $64.25 | Down $ -0.08 | $64.33 | $64.24 | 2,500 |
| 03:14 PM | $64.33 | Down $ -0.03 | $64.34 | $64.33 | 500 |
| 03:13 PM | $64.36 | Down $ -0.04 | $64.40 | $64.36 | 2,600 |
| 03:12 PM | $64.40 | Down $ -0.08 | $64.48 | $64.39 | 2,800 |
| 03:11 PM | $64.48 | Up $0.02 | $64.48 | $64.46 | 1,000 |
| 03:10 PM | $64.46 | Down $ -0.07 | $64.52 | $64.46 | 2,100 |
| 03:09 PM | $64.53 | Down $ -0.03 | $64.55 | $64.53 | 2,700 |
| 03:08 PM | $64.56 | Up $0.00 | $64.56 | $64.52 | 4,000 |
| 03:07 PM | $64.56 | Up $0.03 | $64.57 | $64.54 | 1,900 |
| 03:06 PM | $64.53 | Up $0.00 | $64.54 | $64.52 | 4,700 |
| 03:05 PM | $64.53 | Down $ -0.03 | $64.55 | $64.53 | 3,000 |
| 03:04 PM | $64.56 | Down $ -0.02 | $64.58 | $64.56 | 2,400 |
| 03:03 PM | $64.58 | Up $0.03 | $64.58 | $64.56 | 2,100 |
| 03:02 PM | $64.55 | Up $0.08 | $64.55 | $64.48 | 5,000 |
| 03:01 PM | $64.47 | Up $0.02 | $64.49 | $64.45 | 6,200 |
| 03:00 PM | $64.45 | Down $ -0.05 | $64.51 | $64.45 | 3,900 |
| 02:59 PM | $64.50 | Down $ -0.02 | $64.51 | $64.49 | 3,400 |
| 02:58 PM | $64.52 | Down $ -0.01 | $64.54 | $64.51 | 3,300 |
| 02:57 PM | $64.53 | Down $ -0.03 | $64.55 | $64.53 | 5,000 |
| 02:56 PM | $64.56 | Up $0.00 | $64.56 | $64.55 | 2,300 |
| 02:55 PM | $64.56 | Down $ -0.01 | $64.57 | $64.55 | 2,700 |
| 02:54 PM | $64.57 | Up $0.00 | $64.58 | $64.57 | 1,700 |
| 02:53 PM | $64.57 | Down $ -0.02 | $64.60 | $64.55 | 4,300 |
| 02:52 PM | $64.59 | Down $ -0.01 | $64.59 | $64.57 | 1,300 |
| 02:51 PM | $64.60 | Down $ -0.02 | $64.64 | $64.60 | 2,000 |
| 02:50 PM | $64.62 | Up $0.02 | $64.62 | $64.60 | 1,900 |
| 02:49 PM | $64.60 | Down $ -0.03 | $64.62 | $64.58 | 4,200 |
| 02:48 PM | $64.63 | Up $0.00 | $64.64 | $64.63 | 1,800 |
| 02:47 PM | $64.63 | Up $0.01 | $64.65 | $64.63 | 2,000 |
| 02:46 PM | $64.62 | Down $ -0.02 | $64.62 | $64.62 | 700 |
| 02:45 PM | $64.64 | Down $ -0.01 | $64.66 | $64.62 | 4,200 |
| 02:44 PM | $64.65 | Down $ -0.01 | $64.65 | $64.64 | 2,100 |
| 02:43 PM | $64.66 | Down $ -0.01 | $64.68 | $64.66 | 1,700 |
| 02:42 PM | $64.67 | Down $ -0.03 | $64.69 | $64.67 | 1,500 |
| 02:41 PM | $64.70 | Up $0.00 | $64.72 | $64.70 | 3,200 |
| 02:40 PM | $64.70 | Up $0.01 | $64.71 | $64.70 | 2,400 |
| 02:39 PM | $64.69 | Up $0.06 | $64.69 | $64.64 | 1,100 |
| 02:38 PM | $64.63 | Down $ -0.02 | $64.64 | $64.62 | 3,200 |
| 02:37 PM | $64.65 | Up $0.04 | $64.65 | $64.62 | 2,500 |
| 02:36 PM | $64.61 | Down $ -0.01 | $64.62 | $64.61 | 500 |
| 02:35 PM | $64.62 | Up $0.01 | $64.63 | $64.60 | 1,600 |
| 02:34 PM | $64.61 | Down $ -0.01 | $64.64 | $64.60 | 4,100 |
| 02:33 PM | $64.62 | Up $0.02 | $64.62 | $64.60 | 2,100 |
| 02:32 PM | $64.60 | Up $0.01 | $64.60 | $64.60 | 400 |
| 02:31 PM | $64.59 | Up $0.01 | $64.61 | $64.59 | 1,900 |
| 02:30 PM | $64.58 | Up $0.00 | $64.58 | $64.55 | 2,800 |
| 02:29 PM | $64.58 | Up $0.00 | $64.61 | $64.58 | 3,200 |
| 02:28 PM | $64.58 | Down $ -0.03 | $64.62 | $64.55 | 4,200 |
| 02:27 PM | $64.61 | Down $ -0.02 | $64.64 | $64.61 | 4,000 |
| 02:26 PM | $64.63 | Up $0.07 | $64.63 | $64.56 | 1,500 |
| 02:25 PM | $64.56 | Down $ -0.03 | $64.58 | $64.56 | 700 |
| 02:24 PM | $64.59 | Up $0.01 | $64.60 | $64.59 | 1,500 |
| 02:23 PM | $64.58 | Down $ -0.01 | $64.60 | $64.57 | 3,800 |
| 02:22 PM | $64.59 | Up $0.04 | $64.59 | $64.52 | 2,500 |
| 02:21 PM | $64.55 | Up $0.00 | $64.58 | $64.55 | 2,900 |
| 02:20 PM | $64.55 | Up $0.03 | $64.56 | $64.51 | 2,600 |
| 02:19 PM | $64.52 | Down $ -0.01 | $64.53 | $64.51 | 3,100 |
| 02:18 PM | $64.53 | Down $ -0.03 | $64.57 | $64.53 | 1,600 |
| 02:17 PM | $64.56 | Up $0.03 | $64.56 | $64.54 | 2,300 |
| 02:16 PM | $64.53 | Up $0.04 | $64.53 | $64.50 | 1,100 |
| 02:15 PM | $64.49 | Down $ -0.02 | $64.50 | $64.49 | 3,100 |
| 02:14 PM | $64.51 | Down $ -0.01 | $64.53 | $64.50 | 3,200 |
| 02:13 PM | $64.51 | Down $ -0.01 | $64.51 | $64.51 | 200 |
| 02:12 PM | $64.52 | Up $0.02 | $64.52 | $64.49 | 2,200 |
| 02:11 PM | $64.50 | Up $0.01 | $64.50 | $64.49 | 1,300 |
| 02:10 PM | $64.49 | Down $ -0.01 | $64.52 | $64.49 | 1,700 |
| 02:09 PM | $64.50 | Up $0.01 | $64.50 | $64.46 | 4,000 |
| 02:08 PM | $64.49 | Down $ -0.03 | $64.52 | $64.49 | 2,300 |
| 02:07 PM | $64.52 | Up $0.00 | $64.53 | $64.51 | 1,300 |
| 02:06 PM | $64.52 | Up $0.02 | $64.53 | $64.49 | 3,100 |
| 02:05 PM | $64.50 | Down $ -0.06 | $64.55 | $64.48 | 6,600 |
| 02:04 PM | $64.56 | Down $ -0.07 | $64.62 | $64.56 | 8,800 |
| 02:03 PM | $64.63 | Up $0.03 | $64.63 | $64.62 | 600 |
| 02:02 PM | $64.60 | Up $0.00 | $64.62 | $64.60 | 14,400 |
| 02:01 PM | $64.60 | Down $ -0.04 | $64.65 | $64.60 | 3,300 |
| 02:00 PM | $64.64 | Up $0.02 | $64.64 | $64.60 | 1,900 |
| 01:59 PM | $64.62 | Down $ -0.02 | $64.63 | $64.60 | 5,600 |
| 01:58 PM | $64.64 | Down $ -0.02 | $64.67 | $64.63 | 2,100 |
| 01:57 PM | $64.66 | Up $0.02 | $64.67 | $64.65 | 1,900 |
| 01:56 PM | $64.64 | Down $ -0.05 | $64.70 | $64.64 | 3,200 |
| 01:55 PM | $64.69 | Down $ -0.02 | $64.72 | $64.69 | 400 |
| 01:54 PM | $64.71 | Up $0.02 | $64.71 | $64.69 | 2,400 |
| 01:53 PM | $64.69 | Up $0.02 | $64.69 | $64.68 | 700 |
| 01:52 PM | $64.67 | Up $0.08 | $64.67 | $64.60 | 1,900 |
| 01:51 PM | $64.60 | Up $0.03 | $64.61 | $64.56 | 2,100 |
| 01:50 PM | $64.56 | Up $0.01 | $64.56 | $64.55 | 700 |
| 01:49 PM | $64.55 | Down $ -0.06 | $64.61 | $64.55 | 1,400 |
| 01:48 PM | $64.61 | Down $ -0.02 | $64.65 | $64.61 | 1,300 |
| 01:47 PM | $64.63 | Up $0.04 | $64.63 | $64.60 | 2,300 |
| 01:46 PM | $64.59 | Up $0.03 | $64.59 | $64.57 | 1,300 |
| 01:45 PM | $64.56 | Down $ -0.01 | $64.58 | $64.56 | 1,500 |
| 01:44 PM | $64.57 | Up $0.01 | $64.58 | $64.57 | 1,100 |
| 01:43 PM | $64.56 | Up $0.02 | $64.56 | $64.55 | 1,300 |
| 01:42 PM | $64.54 | Down $ -0.06 | $64.59 | $64.54 | 700 |
| 01:41 PM | $64.60 | Down $ -0.02 | $64.64 | $64.60 | 3,000 |
| 01:40 PM | $64.62 | Up $0.03 | $64.62 | $64.57 | 3,500 |
| 01:39 PM | $64.59 | Down $ -0.03 | $64.61 | $64.57 | 3,900 |
| 01:38 PM | $64.62 | Up $0.01 | $64.62 | $64.61 | 1,300 |
| 01:37 PM | $64.61 | Up $0.00 | $64.63 | $64.61 | 2,000 |
| 01:36 PM | $64.61 | Up $0.00 | $64.62 | $64.61 | 1,000 |
| 01:35 PM | $64.61 | Up $0.03 | $64.61 | $64.59 | 2,400 |
| 01:34 PM | $64.58 | Up $0.00 | $64.59 | $64.58 | 1,100 |
| 01:33 PM | $64.58 | Down $ -0.01 | $64.58 | $64.58 | 100 |
| 01:32 PM | $64.59 | Up $0.00 | $64.60 | $64.57 | 2,300 |
| 01:31 PM | $64.59 | Up $0.02 | $64.59 | $64.57 | 2,500 |
| 01:30 PM | $64.57 | Up $0.00 | $64.57 | $64.55 | 1,100 |
| 01:29 PM | $64.57 | Down $ -0.04 | $64.60 | $64.57 | 1,700 |
| 01:28 PM | $64.61 | Down $ -0.02 | $64.64 | $64.60 | 4,600 |
| 01:27 PM | $64.63 | Up $0.00 | $64.64 | $64.63 | 600 |
| 01:26 PM | $64.63 | Down $ -0.01 | $64.64 | $64.63 | 600 |
| 01:25 PM | $64.64 | Up $0.00 | $64.64 | $64.63 | 2,400 |
| 01:24 PM | $64.64 | Up $0.00 | $64.66 | $64.64 | 1,300 |
| 01:23 PM | $64.64 | Up $0.01 | $64.64 | $64.61 | 2,500 |
| 01:22 PM | $64.63 | Up $0.00 | $64.64 | $64.63 | 1,400 |
| 01:21 PM | $64.63 | Down $ -0.02 | $64.64 | $64.62 | 1,700 |
| 01:20 PM | $64.65 | Down $ -0.02 | $64.68 | $64.65 | 2,300 |
| 01:19 PM | $64.67 | Down $ -0.03 | $64.71 | $64.67 | 1,600 |
| 01:18 PM | $64.70 | Up $0.01 | $64.70 | $64.69 | 1,100 |
| 01:17 PM | $64.69 | Down $ -0.02 | $64.72 | $64.69 | 4,300 |
| 01:16 PM | $64.71 | Down $ -0.05 | $64.75 | $64.71 | 1,400 |
| 01:15 PM | $64.76 | Down $ -0.03 | $64.79 | $64.75 | 3,500 |
| 01:14 PM | $64.79 | Up $0.03 | $64.79 | $64.77 | 1,300 |
| 01:13 PM | $64.76 | Down $ -0.03 | $64.81 | $64.74 | 3,800 |
| 01:12 PM | $64.79 | Up $0.02 | $64.79 | $64.77 | 1,300 |
| 01:11 PM | $64.77 | Up $0.00 | $64.77 | $64.75 | 2,800 |
| 01:10 PM | $64.77 | Up $0.00 | $64.77 | $64.77 | 600 |
| 01:09 PM | $64.77 | Up $0.01 | $64.78 | $64.77 | 300 |
| 01:08 PM | $64.76 | Down $ -0.04 | $64.81 | $64.76 | 1,400 |
| 01:07 PM | $64.80 | Up $0.03 | $64.80 | $64.77 | 1,100 |
| 01:06 PM | $64.77 | Up $0.01 | $64.77 | $64.74 | 3,100 |
| 01:05 PM | $64.76 | Up $0.02 | $64.78 | $64.74 | 2,600 |
| 01:04 PM | $64.74 | Down $ -0.01 | $64.75 | $64.72 | 2,300 |
| 01:03 PM | $64.75 | Up $0.02 | $64.76 | $64.75 | 1,000 |
| 01:02 PM | $64.73 | Down $ -0.01 | $64.76 | $64.73 | 1,000 |
| 01:01 PM | $64.74 | Down $ -0.02 | $64.75 | $64.72 | 2,300 |
| 01:00 PM | $64.76 | Up $0.01 | $64.78 | $64.71 | 3,100 |
| 12:59 PM | $64.75 | Up $0.00 | $64.80 | $64.74 | 2,900 |
| 12:58 PM | $64.75 | Down $ -0.02 | $64.75 | $64.75 | 300 |
| 12:57 PM | $64.77 | Up $0.01 | $64.77 | $64.76 | 1,800 |
| 12:56 PM | $64.76 | Down $ -0.01 | $64.79 | $64.76 | 1,600 |
| 12:55 PM | $64.77 | Up $0.03 | $64.77 | $64.74 | 1,000 |
| 12:54 PM | $64.74 | Up $0.04 | $64.74 | $64.72 | 1,700 |
| 12:53 PM | $64.70 | Down $ -0.04 | $64.73 | $64.68 | 2,700 |
| 12:52 PM | $64.74 | Up $0.04 | $64.74 | $64.72 | 400 |
| 12:51 PM | $64.70 | Down $ -0.04 | $64.72 | $64.70 | 1,000 |
| 12:50 PM | $64.74 | Down $ -0.03 | $64.79 | $64.74 | 2,000 |
| 12:49 PM | $64.77 | Up $0.04 | $64.77 | $64.75 | 1,000 |
| 12:48 PM | $64.73 | Up $0.02 | $64.73 | $64.71 | 400 |
| 12:47 PM | $64.71 | Down $ -0.01 | $64.73 | $64.71 | 1,100 |
| 12:46 PM | $64.72 | Up $0.00 | $64.73 | $64.70 | 500 |
| 12:45 PM | $64.72 | Down $ -0.01 | $64.72 | $64.69 | 600 |
| 12:44 PM | $64.73 | Down $ -0.02 | $64.75 | $64.73 | 500 |
| 12:43 PM | $64.75 | Down $ -0.09 | $64.82 | $64.73 | 2,500 |
| 12:42 PM | $64.84 | Up $0.01 | $64.86 | $64.84 | 1,200 |
| 12:41 PM | $64.83 | Down $ -0.03 | $64.85 | $64.83 | 800 |
| 12:40 PM | $64.86 | Down $ -0.01 | $64.87 | $64.85 | 1,200 |
| 12:39 PM | $64.87 | Up $0.02 | $64.87 | $64.83 | 2,600 |
| 12:38 PM | $64.85 | Up $0.02 | $64.85 | $64.85 | 200 |
| 12:37 PM | $64.83 | Up $0.05 | $64.83 | $64.80 | 700 |
| 12:36 PM | $64.78 | Up $0.07 | $64.78 | $64.71 | 2,000 |
| 12:35 PM | $64.71 | Up $0.03 | $64.71 | $64.68 | 200 |
| 12:34 PM | $64.68 | Up $0.07 | $64.68 | $64.61 | 800 |
| 12:33 PM | $64.61 | Down $ -0.04 | $64.65 | $64.61 | 2,000 |
| 12:32 PM | $64.65 | Up $0.03 | $64.65 | $64.61 | 1,800 |
| 12:31 PM | $64.62 | Down $ -0.02 | $64.65 | $64.62 | 1,400 |
| 12:30 PM | $64.64 | Down $ -0.03 | $64.67 | $64.63 | 2,300 |
| 12:29 PM | $64.67 | Down $ -0.01 | $64.67 | $64.67 | 500 |
| 12:28 PM | $64.68 | Up $0.06 | $64.68 | $64.63 | 500 |
| 12:27 PM | $64.62 | Up $0.03 | $64.62 | $64.60 | 1,600 |
| 12:26 PM | $64.59 | Down $ -0.04 | $64.63 | $64.59 | 1,300 |
| 12:25 PM | $64.63 | Down $ -0.01 | $64.66 | $64.63 | 1,900 |
| 12:24 PM | $64.64 | Up $0.02 | $64.64 | $64.62 | 700 |
| 12:23 PM | $64.62 | Up $0.02 | $64.64 | $64.60 | 2,500 |
| 12:22 PM | $64.60 | Up $0.00 | $64.60 | $64.59 | 300 |
| 12:21 PM | $64.60 | Up $0.01 | $64.60 | $64.59 | 1,200 |
| 12:20 PM | $64.59 | Up $0.03 | $64.59 | $64.59 | 900 |
| 12:19 PM | $64.56 | Up $0.03 | $64.57 | $64.55 | 1,900 |
| 12:18 PM | $64.53 | Down $ -0.05 | $64.56 | $64.53 | 800 |
| 12:17 PM | $64.58 | Down $ -0.03 | $64.60 | $64.57 | 1,600 |
| 12:16 PM | $64.61 | Up $0.10 | $64.61 | $64.51 | 4,900 |
| 12:15 PM | $64.51 | Up $0.01 | $64.51 | $64.50 | 800 |
| 12:14 PM | $64.50 | Down $ -0.02 | $64.51 | $64.50 | 1,100 |
| 12:13 PM | $64.52 | Up $0.01 | $64.53 | $64.50 | 700 |
| 12:12 PM | $64.51 | Up $0.00 | $64.53 | $64.48 | 2,100 |
| 12:11 PM | $64.51 | Up $0.00 | $64.52 | $64.51 | 400 |
| 12:10 PM | $64.51 | Down $ -0.03 | $64.52 | $64.49 | 2,100 |
| 12:09 PM | $64.54 | Up $0.04 | $64.54 | $64.51 | 800 |
| 12:08 PM | $64.50 | Down $ -0.05 | $64.54 | $64.50 | 900 |
| 12:07 PM | $64.55 | Up $0.04 | $64.56 | $64.52 | 1,500 |
| 12:06 PM | $64.51 | Up $0.01 | $64.51 | $64.50 | 400 |
| 12:05 PM | $64.50 | Down $ -0.01 | $64.51 | $64.49 | 800 |
| 12:04 PM | $64.51 | Down $ -0.02 | $64.54 | $64.51 | 1,100 |
| 12:03 PM | $64.53 | Up $0.02 | $64.53 | $64.49 | 1,000 |
| 12:02 PM | $64.51 | Down $ -0.03 | $64.54 | $64.51 | 900 |
| 12:01 PM | $64.54 | Up $0.01 | $64.54 | $64.52 | 600 |
| 12:00 PM | $64.53 | Up $0.01 | $64.55 | $64.48 | 2,100 |
| 11:59 AM | $64.52 | Down $ -0.04 | $64.57 | $64.52 | 2,300 |
| 11:58 AM | $64.56 | Up $0.00 | $64.57 | $64.56 | 800 |
| 11:57 AM | $64.56 | Up $0.00 | $64.57 | $64.56 | 900 |
| 11:56 AM | $64.56 | Up $0.00 | $64.57 | $64.52 | 2,400 |
| 11:55 AM | $64.56 | Down $ -0.02 | $64.60 | $64.56 | 3,300 |
| 11:54 AM | $64.58 | Up $0.06 | $64.58 | $64.53 | 1,100 |
| 11:53 AM | $64.52 | Up $0.02 | $64.54 | $64.50 | 1,000 |
| 11:52 AM | $64.50 | Down $ -0.02 | $64.54 | $64.50 | 1,900 |
| 11:51 AM | $64.52 | Up $0.04 | $64.52 | $64.50 | 800 |
| 11:50 AM | $64.48 | Up $0.01 | $64.49 | $64.44 | 5,000 |
| 11:49 AM | $64.47 | Up $0.01 | $64.48 | $64.46 | 900 |
| 11:48 AM | $64.46 | Up $0.02 | $64.49 | $64.46 | 600 |
| 11:47 AM | $64.44 | Down $ -0.08 | $64.51 | $64.44 | 2,200 |
| 11:46 AM | $64.52 | Up $0.07 | $64.52 | $64.48 | 1,000 |
| 11:45 AM | $64.45 | Down $ -0.04 | $64.47 | $64.45 | 900 |
| 11:44 AM | $64.49 | Up $0.05 | $64.56 | $64.43 | 7,100 |
| 11:43 AM | $64.44 | Down $ -0.02 | $64.47 | $64.43 | 2,000 |
| 11:42 AM | $64.46 | Up $0.00 | $64.46 | $64.45 | 2,100 |
| 11:41 AM | $64.46 | Down $ -0.03 | $64.49 | $64.46 | 900 |
| 11:40 AM | $64.49 | Up $0.00 | $64.49 | $64.46 | 1,400 |
| 11:39 AM | $64.49 | Down $ -0.10 | $64.61 | $64.49 | 6,400 |
| 11:38 AM | $64.59 | Up $0.04 | $64.59 | $64.54 | 1,700 |
| 11:37 AM | $64.55 | Down $ -0.02 | $64.56 | $64.55 | 400 |
| 11:36 AM | $64.57 | Down $ -0.01 | $64.57 | $64.55 | 1,800 |
| 11:35 AM | $64.58 | Up $0.04 | $64.58 | $64.55 | 1,200 |
| 11:34 AM | $64.54 | Up $0.05 | $64.54 | $64.47 | 2,300 |
| 11:33 AM | $64.49 | Down $ -0.03 | $64.51 | $64.48 | 1,200 |
| 11:32 AM | $64.52 | Up $0.03 | $64.54 | $64.48 | 2,200 |
| 11:31 AM | $64.49 | Up $0.04 | $64.49 | $64.47 | 400 |
| 11:30 AM | $64.45 | Down $ -0.04 | $64.51 | $64.45 | 1,500 |
| 11:29 AM | $64.49 | Down $ -0.02 | $64.51 | $64.49 | 700 |
| 11:28 AM | $64.51 | Down $ -0.03 | $64.55 | $64.50 | 2,500 |
| 11:27 AM | $64.54 | Up $0.03 | $64.54 | $64.50 | 1,400 |
| 11:26 AM | $64.51 | Up $0.06 | $64.51 | $64.47 | 1,100 |
| 11:25 AM | $64.45 | Up $0.01 | $64.47 | $64.40 | 3,000 |
| 11:24 AM | $64.44 | Up $0.00 | $64.45 | $64.44 | 400 |
| 11:23 AM | $64.44 | Down $ -0.01 | $64.44 | $64.42 | 400 |
| 11:22 AM | $64.45 | Up $0.01 | $64.45 | $64.44 | 600 |
| 11:21 AM | $64.44 | Up $0.01 | $64.44 | $64.35 | 3,000 |
| 11:20 AM | $64.43 | Down $ -0.06 | $64.51 | $64.43 | 1,400 |
| 11:19 AM | $64.49 | Down $ -0.03 | $64.53 | $64.49 | 1,700 |
| 11:18 AM | $64.52 | Up $0.01 | $64.55 | $64.52 | 600 |
| 11:17 AM | $64.51 | Up $0.03 | $64.51 | $64.48 | 1,100 |
| 11:16 AM | $64.48 | Up $0.07 | $64.48 | $64.42 | 500 |
| 11:15 AM | $64.41 | Down $ -0.02 | $64.45 | $64.41 | 1,300 |
| 11:14 AM | $64.43 | Down $ -0.07 | $64.50 | $64.43 | 1,900 |
| 11:13 AM | $64.50 | Up $0.04 | $64.50 | $64.48 | 200 |
| 11:12 AM | $64.46 | Down $ -0.03 | $64.48 | $64.43 | 2,600 |
| 11:11 AM | $64.49 | Down $ -0.01 | $64.50 | $64.49 | 2,600 |
| 11:10 AM | $64.50 | Up $0.00 | $64.51 | $64.48 | 2,700 |
| 11:09 AM | $64.50 | Down $ -0.02 | $64.53 | $64.50 | 2,200 |
| 11:08 AM | $64.52 | Down $ -0.04 | $64.53 | $64.52 | 1,300 |
| 11:07 AM | $64.56 | Up $0.04 | $64.56 | $64.56 | 100 |
| 11:06 AM | $64.52 | Down $ -0.01 | $64.57 | $64.52 | 4,900 |
| 11:05 AM | $64.53 | Up $0.08 | $64.53 | $64.49 | 900 |
| 11:04 AM | $64.45 | Down $ -0.01 | $64.50 | $64.45 | 3,000 |
| 11:03 AM | $64.46 | Up $0.02 | $64.46 | $64.45 | 200 |
| 11:02 AM | $64.44 | Up $0.01 | $64.47 | $64.44 | 1,700 |
| 11:01 AM | $64.43 | Up $0.02 | $64.44 | $64.41 | 1,200 |
| 11:00 AM | $64.41 | Up $0.05 | $64.42 | $64.33 | 4,500 |
| 10:59 AM | $64.36 | Down $ -0.01 | $64.41 | $64.35 | 1,700 |
| 10:58 AM | $64.37 | Down $ -0.04 | $64.39 | $64.37 | 4,200 |
| 10:57 AM | $64.41 | Up $0.07 | $64.41 | $64.37 | 600 |
| 10:56 AM | $64.34 | Up $0.01 | $64.37 | $64.34 | 900 |
| 10:55 AM | $64.33 | Down $ -0.08 | $64.40 | $64.33 | 3,800 |
| 10:54 AM | $64.41 | Up $0.02 | $64.41 | $64.39 | 2,200 |
| 10:53 AM | $64.39 | Up $0.13 | $64.39 | $64.29 | 1,600 |
| 10:52 AM | $64.26 | Up $0.05 | $64.26 | $64.26 | 100 |
| 10:51 AM | $64.21 | Down $ -0.01 | $64.23 | $64.20 | 1,000 |
| 10:50 AM | $64.22 | Up $0.01 | $64.24 | $64.19 | 2,600 |
| 10:49 AM | $64.21 | Down $ -0.02 | $64.21 | $64.19 | 1,200 |
| 10:48 AM | $64.23 | Up $0.03 | $64.23 | $64.17 | 1,000 |
| 10:47 AM | $64.20 | Up $0.07 | $64.20 | $64.12 | 2,300 |
| 10:46 AM | $64.13 | Down $ -0.05 | $64.17 | $64.12 | 2,300 |
| 10:45 AM | $64.18 | Up $0.04 | $64.18 | $64.14 | 600 |
| 10:44 AM | $64.14 | Down $ -0.03 | $64.16 | $64.14 | 1,600 |
| 10:43 AM | $64.17 | Down $ -0.04 | $64.19 | $64.13 | 2,500 |
| 10:42 AM | $64.21 | Up $0.06 | $64.21 | $64.17 | 900 |
| 10:41 AM | $64.15 | Down $ -0.05 | $64.18 | $64.13 | 1,200 |
| 10:40 AM | $64.20 | Down $ -0.01 | $64.20 | $64.15 | 1,700 |
| 10:39 AM | $64.21 | Up $0.01 | $64.21 | $64.16 | 1,700 |
| 10:38 AM | $64.20 | Up $0.07 | $64.20 | $64.12 | 2,300 |
| 10:37 AM | $64.13 | Up $0.00 | $64.15 | $64.12 | 4,200 |
| 10:36 AM | $64.13 | Up $0.07 | $64.15 | $64.11 | 1,700 |
| 10:35 AM | $64.06 | Down $ -0.07 | $64.15 | $64.06 | 1,900 |
| 10:34 AM | $64.13 | Down $ -0.05 | $64.16 | $64.13 | 1,600 |
| 10:33 AM | $64.18 | Up $0.07 | $64.18 | $64.06 | 5,400 |
| 10:32 AM | $64.11 | Down $ -0.02 | $64.15 | $64.11 | 1,000 |
| 10:31 AM | $64.13 | Up $0.03 | $64.18 | $64.12 | 4,400 |
| 10:30 AM | $64.10 | Up $0.05 | $64.13 | $64.02 | 6,400 |
| 10:29 AM | $64.05 | Up $0.02 | $64.05 | $63.98 | 5,700 |
| 10:28 AM | $64.03 | Up $0.05 | $64.03 | $63.99 | 2,200 |
| 10:27 AM | $63.98 | Up $0.04 | $63.98 | $63.91 | 2,400 |
| 10:26 AM | $63.94 | Up $0.04 | $63.94 | $63.91 | 1,900 |
| 10:25 AM | $63.90 | Up $0.04 | $63.90 | $63.83 | 1,500 |
| 10:24 AM | $63.86 | Up $0.00 | $63.91 | $63.86 | 1,700 |
| 10:23 AM | $63.86 | Down $ -0.05 | $63.89 | $63.86 | 1,100 |
| 10:22 AM | $63.91 | Up $0.02 | $63.96 | $63.90 | 4,400 |
| 10:21 AM | $63.89 | Up $0.05 | $63.89 | $63.82 | 2,000 |
| 10:20 AM | $63.84 | Up $0.03 | $63.87 | $63.82 | 3,100 |
| 10:19 AM | $63.81 | Up $0.05 | $63.81 | $63.78 | 500 |
| 10:18 AM | $63.76 | Down $ -0.05 | $63.79 | $63.75 | 1,200 |
| 10:17 AM | $63.81 | Up $0.06 | $63.81 | $63.73 | 900 |
| 10:16 AM | $63.75 | Down $ -0.08 | $63.81 | $63.75 | 3,400 |
| 10:15 AM | $63.83 | Up $0.05 | $63.83 | $63.75 | 1,600 |
| 10:14 AM | $63.78 | Down $ -0.01 | $63.80 | $63.78 | 600 |
| 10:13 AM | $63.79 | Up $0.11 | $63.79 | $63.68 | 2,000 |
| 10:12 AM | $63.68 | Up $0.02 | $63.70 | $63.68 | 600 |
| 10:11 AM | $63.66 | Up $0.00 | $63.66 | $63.66 | 200 |
| 10:10 AM | $63.66 | Up $0.00 | $63.66 | $63.58 | 3,100 |
| 10:09 AM | $63.66 | Down $ -0.02 | $63.68 | $63.66 | 600 |
| 10:08 AM | $63.68 | Down $ -0.02 | $63.68 | $63.66 | 400 |
| 10:07 AM | $63.70 | Down $ -0.07 | $63.85 | $63.70 | 3,300 |
| 10:06 AM | $63.77 | Down $ -0.02 | $63.78 | $63.77 | 500 |
| 10:05 AM | $63.79 | Up $0.00 | $63.84 | $63.75 | 1,300 |
| 10:04 AM | $63.79 | Up $0.12 | $63.79 | $63.68 | 5,400 |
| 10:03 AM | $63.67 | Down $ -0.13 | $63.75 | $63.67 | 800 |
| 10:02 AM | $63.80 | Down $ -0.01 | $63.90 | $63.76 | 6,000 |
| 10:01 AM | $63.81 | Up $0.00 | $63.84 | $63.81 | 300 |
| 10:00 AM | $63.81 | Down $ -0.04 | $63.85 | $63.80 | 2,100 |
| 09:59 AM | $63.85 | Up $0.04 | $63.85 | $63.81 | 400 |
| 09:58 AM | $63.81 | Up $0.03 | $63.85 | $63.79 | 800 |
| 09:57 AM | $63.78 | Down $ -0.12 | $63.90 | $63.78 | 2,100 |
| 09:56 AM | $63.90 | Down $ -0.04 | $63.95 | $63.90 | 1,900 |
| 09:55 AM | $63.94 | Up $0.00 | $63.94 | $63.89 | 3,200 |
| 09:54 AM | $63.94 | Up $0.16 | $63.94 | $63.83 | 5,200 |
| 09:53 AM | $63.78 | Up $0.08 | $63.78 | $63.67 | 3,200 |
| 09:52 AM | $63.70 | Down $ -0.03 | $63.72 | $63.70 | 700 |
| 09:51 AM | $63.73 | Up $0.14 | $63.73 | $63.60 | 1,800 |
| 09:50 AM | $63.59 | Down $ -0.03 | $63.63 | $63.57 | 3,500 |
| 09:49 AM | $63.62 | Up $0.17 | $63.63 | $63.46 | 4,900 |
| 09:48 AM | $63.45 | Up $0.05 | $63.45 | $63.32 | 2,100 |
| 09:47 AM | $63.41 | Down $ -0.05 | $63.44 | $63.36 | 3,400 |
| 09:46 AM | $63.45 | Up $0.00 | $63.47 | $63.31 | 8,500 |
| 09:45 AM | $63.45 | Down $ -0.13 | $63.58 | $63.45 | 3,600 |
| 09:44 AM | $63.58 | Down $ -0.02 | $63.61 | $63.53 | 6,700 |
| 09:43 AM | $63.60 | Up $0.08 | $63.60 | $63.53 | 1,300 |
| 09:42 AM | $63.52 | Down $ -0.05 | $63.60 | $63.52 | 2,000 |
| 09:41 AM | $63.57 | Up $0.02 | $63.57 | $63.51 | 1,100 |
| 09:40 AM | $63.55 | Down $ -0.03 | $63.62 | $63.54 | 3,400 |
| 09:39 AM | $63.58 | Up $0.05 | $63.63 | $63.55 | 2,300 |
| 09:38 AM | $63.53 | Up $0.00 | $63.60 | $63.53 | 800 |
| 09:37 AM | $63.53 | Up $0.07 | $63.62 | $63.47 | 4,500 |
| 09:36 AM | $63.46 | Down $ -0.08 | $63.53 | $63.46 | 1,200 |
| 09:35 AM | $63.54 | Down $ -0.02 | $63.62 | $63.51 | 1,500 |
| 09:34 AM | $63.56 | Up $0.06 | $63.60 | $63.50 | 4,300 |
| 09:33 AM | $63.50 | Up $0.02 | $63.52 | $63.33 | 3,900 |
| 09:32 AM | $63.48 | Down $ -0.04 | $63.51 | $63.41 | 1,500 |
| 09:31 AM | $63.52 | Up $0.42 | $63.52 | $63.19 | 4,100 |
| 09:30 AM | $63.10 | Down $ -0.28 | $63.21 | $63.10 | 1,252,200 |
| Previous close | $63.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $64.11 | $64.51 | $64.87 | $63.98 | 3,070,900 |
| 19-12-2024 | $63.38 | $63.80 | $64.05 | $63.31 | 931,300 |
| 18-12-2024 | $64.85 | $66.09 | $66.50 | $64.78 | 1,663,400 |
| 17-12-2024 | $66.36 | $66.20 | $66.47 | $65.99 | 1,969,300 |
| 16-12-2024 | $66.84 | $67.39 | $67.60 | $66.71 | 2,730,700 |
| 13-12-2024 | $68.63 | $68.64 | $68.79 | $68.30 | 787,600 |
| 12-12-2024 | $68.21 | $68.34 | $68.58 | $68.04 | 881,400 |
| 11-12-2024 | $67.84 | $68.09 | $68.21 | $67.76 | 1,860,600 |
| 10-12-2024 | $68.83 | $68.53 | $69.32 | $68.50 | 1,349,600 |
| 09-12-2024 | $69.16 | $69.68 | $69.74 | $69.02 | 2,441,400 |
| 06-12-2024 | $67.88 | $68.51 | $68.51 | $67.57 | 963,700 |
| 05-12-2024 | $67.48 | $67.59 | $67.67 | $67.14 | 609,600 |
| 04-12-2024 | $67.57 | $68.08 | $68.39 | $67.42 | 1,248,500 |
| 03-12-2024 | $68.64 | $67.98 | $68.77 | $67.98 | 1,042,100 |
| 02-12-2024 | $67.09 | $66.15 | $67.10 | $66.02 | 3,781,300 |
| 29-11-2024 | $65.40 | $65.59 | $65.77 | $65.36 | 720,000 |
| 28-11-2024 | $65.36 | $65.45 | $65.45 | $65.18 | 581,600 |
| 27-11-2024 | $64.63 | $64.67 | $64.74 | $64.37 | 546,500 |
| 26-11-2024 | $64.55 | $64.36 | $64.77 | $64.30 | 712,800 |
| 25-11-2024 | $65.45 | $65.83 | $66.05 | $65.33 | 1,067,300 |
| 22-11-2024 | $65.61 | $65.70 | $65.82 | $65.51 | 556,100 |
| 21-11-2024 | $65.45 | $64.52 | $65.48 | $64.37 | 2,332,200 |
| 20-11-2024 | $64.17 | $63.78 | $64.23 | $63.56 | 433,600 |
| 19-11-2024 | $63.63 | $63.68 | $63.80 | $63.46 | 510,500 |
| 18-11-2024 | $63.91 | $64.21 | $64.24 | $63.51 | 935,200 |
| 15-11-2024 | $65.10 | $65.16 | $65.26 | $64.74 | 684,100 |
| 14-11-2024 | $65.20 | $65.13 | $65.34 | $64.81 | 530,400 |
| 13-11-2024 | $65.56 | $66.10 | $66.30 | $65.54 | 715,500 |
| 12-11-2024 | $65.54 | $65.92 | $66.02 | $65.46 | 544,400 |
| 11-11-2024 | $68.00 | $68.13 | $68.20 | $67.87 | 810,300 |
Graphs are not available, please refer to the detailed table