Print

Quotes and Market Data

Find a quote

BOMBARDIER INC., CL. B, SV

159.01 Down -1.94 (-1.22 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $160.95
  • Opening $157.60
  • Price Ask $158.50
  • Price Bid $158.50
  • Size Bid 1
  • Size Ask 1
  • Today High $161.81
  • Today Low $155.75
  • 52 Weeks High $161.81
  • 52 Weeks Low $71.79
  • Volume 777,597

Intraday history

Hour Last Change High Low Volume
04:00 PM $159.01 Down $ -0.01 $159.01 $159.01 30,200
03:59 PM $159.02 Up $0.52 $159.02 $158.48 28,000
03:58 PM $158.50 Up $0.00 $158.68 $158.50 55,800
03:57 PM $158.50 Up $0.15 $158.50 $158.22 23,500
03:56 PM $158.35 Up $0.11 $158.38 $158.09 5,500
03:55 PM $158.24 Up $0.10 $158.40 $158.24 8,100
03:54 PM $158.14 Down $ -0.19 $158.30 $158.14 2,500
03:53 PM $158.33 Down $ -0.24 $158.50 $158.33 12,200
03:52 PM $158.57 Up $0.17 $158.57 $158.37 27,900
03:51 PM $158.40 Up $0.02 $158.55 $158.35 15,300
03:50 PM $158.38 Up $0.06 $158.59 $158.38 3,300
03:49 PM $158.32 Down $ -0.02 $158.43 $158.31 900
03:48 PM $158.34 Down $ -0.12 $158.42 $158.32 1,500
03:47 PM $158.46 Down $ -0.01 $158.63 $158.42 1,200
03:46 PM $158.47 Down $ -0.14 $158.73 $158.44 4,400
03:45 PM $158.61 Down $ -0.19 $158.84 $158.61 3,200
03:44 PM $158.80 Down $ -0.10 $158.84 $158.49 5,800
03:43 PM $158.90 Up $0.08 $158.90 $158.90 100
03:42 PM $158.83 Up $0.00 $158.90 $158.76 2,100
03:41 PM $158.82 Up $0.02 $158.84 $158.70 5,600
03:40 PM $158.80 Up $0.04 $158.86 $158.76 3,500
03:39 PM $158.76 Down $ -0.03 $158.78 $158.76 900
03:38 PM $158.79 Down $ -0.09 $158.89 $158.78 2,200
03:37 PM $158.88 Up $0.03 $158.88 $158.88 200
03:36 PM $158.85 Down $ -0.08 $158.85 $158.82 1,300
03:35 PM $158.93 Up $0.03 $158.98 $158.86 700
03:33 PM $158.90 Down $ -0.05 $159.07 $158.87 5,700
03:33 PM $158.90 Up $0.00 $159.07 $158.87 0
03:32 PM $158.95 Down $ -0.08 $158.95 $158.95 500
03:31 PM $159.03 Up $0.00 $159.03 $158.95 900
03:30 PM $159.03 Down $ -0.06 $159.07 $158.99 1,400
03:28 PM $159.09 Down $0.00 $159.10 $159.03 3,000
03:28 PM $159.09 Up $0.00 $159.10 $159.03 0
03:27 PM $159.09 Up $0.00 $159.13 $159.09 300
03:26 PM $159.09 Up $0.02 $159.15 $159.09 1,000
03:25 PM $159.07 Down $ -0.13 $159.16 $159.02 1,600
03:24 PM $159.20 Up $0.07 $159.30 $159.17 7,000
03:23 PM $159.13 Down $ -0.06 $159.19 $159.13 1,200
03:22 PM $159.19 Down $ -0.04 $159.24 $159.19 1,900
03:21 PM $159.23 Down $ -0.13 $159.32 $159.21 2,500
03:20 PM $159.36 Up $0.06 $159.36 $159.29 500
03:19 PM $159.29 Up $0.01 $159.32 $159.29 300
03:17 PM $159.28 Down $ -0.05 $159.28 $159.28 400
03:17 PM $159.28 Up $0.00 $159.28 $159.28 0
03:15 PM $159.33 Down $ -0.17 $159.36 $159.33 2,000
03:15 PM $159.33 Up $0.00 $159.36 $159.33 0
03:14 PM $159.50 Up $0.15 $159.50 $159.36 5,000
03:12 PM $159.35 Up $0.14 $159.35 $159.35 100
03:12 PM $159.35 Up $0.00 $159.35 $159.35 0
03:11 PM $159.21 Up $0.22 $159.21 $159.20 300
03:08 PM $158.99 Up $0.48 $158.99 $158.66 2,200
03:08 PM $158.99 Up $0.00 $158.99 $158.66 0
03:08 PM $158.99 Up $0.00 $158.99 $158.66 0
03:06 PM $158.51 Down $ -0.10 $158.58 $158.51 1,100
03:06 PM $158.51 Up $0.00 $158.58 $158.51 0
03:05 PM $158.61 Down $ -0.11 $158.62 $158.61 400
03:04 PM $158.72 Up $0.02 $158.72 $158.59 1,200
03:03 PM $158.70 Down $ -0.01 $158.70 $158.70 300
03:02 PM $158.71 Down $ -0.02 $158.71 $158.71 300
03:01 PM $158.73 Up $0.12 $158.78 $158.61 1,200
03:00 PM $158.61 Down $ -0.12 $158.72 $158.61 1,400
02:59 PM $158.73 Down $ -0.16 $158.90 $158.73 1,300
02:58 PM $158.89 Up $0.13 $158.89 $158.75 1,700
02:57 PM $158.76 Down $ -0.01 $158.81 $158.75 400
02:56 PM $158.77 Down $ -0.06 $158.77 $158.77 700
02:55 PM $158.83 Down $ -0.08 $158.83 $158.77 200
02:54 PM $158.91 Down $ -0.09 $158.92 $158.75 3,700
02:53 PM $159.01 Up $0.00 $159.01 $159.01 400
02:52 PM $159.00 Up $0.02 $159.00 $159.00 100
02:51 PM $158.98 Down $ -0.01 $158.99 $158.98 900
02:50 PM $158.99 Up $0.01 $159.11 $158.99 200
02:49 PM $158.98 Up $0.00 $158.98 $158.98 100
02:45 PM $158.98 Down $ -0.12 $159.13 $158.93 1,200
02:45 PM $158.98 Up $0.00 $159.13 $158.93 0
02:45 PM $158.98 Up $0.00 $159.13 $158.93 0
02:45 PM $158.98 Up $0.00 $159.13 $158.93 0
02:44 PM $159.09 Up $0.26 $159.09 $158.83 1,200
02:43 PM $158.83 Up $0.00 $158.83 $158.83 100
02:42 PM $158.83 Down $ -0.03 $158.83 $158.65 5,400
02:39 PM $158.86 Up $0.16 $158.86 $158.86 100
02:39 PM $158.86 Up $0.00 $158.86 $158.86 0
02:39 PM $158.86 Up $0.00 $158.86 $158.86 0
02:35 PM $158.70 Up $0.14 $158.70 $158.59 1,300
02:35 PM $158.70 Up $0.00 $158.70 $158.59 0
02:35 PM $158.70 Up $0.00 $158.70 $158.59 0
02:35 PM $158.70 Up $0.00 $158.70 $158.59 0
02:34 PM $158.56 Down $ -0.09 $158.56 $158.56 1,200
02:33 PM $158.65 Up $0.18 $158.65 $158.37 1,900
02:32 PM $158.47 Up $0.01 $158.47 $158.37 1,200
02:31 PM $158.46 Down $ -0.09 $158.60 $158.41 900
02:29 PM $158.55 Up $0.04 $158.66 $158.55 1,300
02:29 PM $158.55 Up $0.00 $158.66 $158.55 0
02:25 PM $158.51 Down $ -0.08 $158.52 $158.51 400
02:25 PM $158.51 Up $0.00 $158.52 $158.51 0
02:25 PM $158.51 Up $0.00 $158.52 $158.51 0
02:25 PM $158.51 Up $0.00 $158.52 $158.51 0
02:24 PM $158.59 Down $ -0.04 $158.59 $158.52 1,000
02:23 PM $158.63 Up $0.13 $158.88 $158.51 1,800
02:21 PM $158.50 Up $0.08 $158.50 $158.30 1,200
02:21 PM $158.50 Up $0.00 $158.50 $158.30 0
02:20 PM $158.42 Down $ -0.32 $158.77 $158.27 5,800
02:19 PM $158.74 Up $0.04 $158.74 $158.70 1,900
02:17 PM $158.70 Down $ -0.11 $158.85 $158.70 1,600
02:17 PM $158.70 Up $0.00 $158.85 $158.70 0
02:16 PM $158.81 Down $ -0.10 $158.81 $158.81 400
02:15 PM $158.91 Down $ -0.07 $158.91 $158.81 4,000
02:13 PM $158.98 Up $0.23 $158.98 $158.81 5,100
02:13 PM $158.98 Up $0.00 $158.98 $158.81 0
02:12 PM $158.75 Down $ -0.06 $158.75 $158.75 100
02:11 PM $158.81 Up $0.00 $158.81 $158.75 1,100
02:10 PM $158.80 Up $0.00 $158.93 $158.80 1,400
02:08 PM $158.80 Down $ -0.11 $158.80 $158.80 100
02:08 PM $158.80 Up $0.00 $158.80 $158.80 0
02:07 PM $158.91 Up $0.02 $158.91 $158.89 1,000
02:05 PM $158.89 Down $ -0.05 $158.96 $158.89 900
02:05 PM $158.89 Up $0.00 $158.96 $158.89 0
02:04 PM $158.94 Up $0.20 $158.94 $158.70 1,300
02:03 PM $158.74 Down $ -0.07 $158.74 $158.74 100
02:02 PM $158.81 Down $ -0.07 $158.87 $158.81 900
02:01 PM $158.88 Down $ -0.01 $158.88 $158.88 100
02:00 PM $158.89 Down $ -0.06 $158.89 $158.89 100
01:59 PM $158.95 Up $0.00 $158.95 $158.95 100
01:58 PM $158.95 Up $0.05 $158.95 $158.95 100
01:57 PM $158.90 Down $ -0.16 $158.90 $158.90 300
01:55 PM $159.06 Up $0.00 $159.06 $159.06 700
01:55 PM $159.06 Up $0.00 $159.06 $159.06 0
01:54 PM $159.06 Down $ -0.04 $159.06 $158.77 3,500
01:53 PM $159.10 Up $0.19 $159.10 $158.97 1,000
01:52 PM $158.91 Down $ -0.32 $159.25 $158.91 4,900
01:51 PM $159.23 Down $ -0.10 $159.31 $159.17 2,100
01:50 PM $159.33 Down $ -0.05 $159.43 $159.33 800
01:49 PM $159.38 Down $ -0.01 $159.38 $159.38 400
01:48 PM $159.39 Down $ -0.06 $159.39 $159.39 600
01:47 PM $159.45 Down $ -0.05 $159.45 $159.39 900
01:46 PM $159.49 Up $0.00 $159.49 $159.49 100
01:44 PM $159.49 Up $0.04 $159.50 $159.40 800
01:44 PM $159.49 Up $0.00 $159.50 $159.40 0
01:43 PM $159.45 Up $0.20 $159.45 $159.23 1,100
01:42 PM $159.25 Down $ -0.17 $159.25 $159.24 200
01:40 PM $159.42 Up $0.14 $159.42 $159.35 400
01:40 PM $159.42 Up $0.00 $159.42 $159.35 0
01:38 PM $159.28 Down $ -0.18 $159.47 $159.28 2,100
01:38 PM $159.28 Up $0.00 $159.47 $159.28 0
01:37 PM $159.46 Down $ -0.09 $159.49 $159.44 3,200
01:35 PM $159.55 Up $0.32 $159.55 $159.23 2,500
01:35 PM $159.55 Up $0.00 $159.55 $159.23 0
01:33 PM $159.23 Down $ -0.12 $159.34 $159.23 600
01:33 PM $159.23 Up $0.00 $159.34 $159.23 0
01:32 PM $159.35 Down $ -0.01 $159.36 $159.35 300
01:31 PM $159.36 Down $ -0.14 $159.45 $159.36 600
01:28 PM $159.50 Down $ -0.05 $159.62 $159.41 1,400
01:28 PM $159.50 Up $0.00 $159.62 $159.41 0
01:28 PM $159.50 Up $0.00 $159.62 $159.41 0
01:27 PM $159.55 Down $ -0.22 $159.74 $159.55 2,900
01:25 PM $159.77 Up $0.22 $159.77 $159.71 400
01:25 PM $159.77 Up $0.00 $159.77 $159.71 0
01:22 PM $159.56 Up $0.18 $159.61 $159.41 1,300
01:22 PM $159.56 Up $0.00 $159.61 $159.41 0
01:22 PM $159.56 Up $0.00 $159.61 $159.41 0
01:21 PM $159.38 Down $ -0.01 $159.39 $159.38 300
01:20 PM $159.39 Up $0.37 $159.39 $159.11 1,300
01:19 PM $159.02 Up $0.16 $159.12 $158.84 4,900
01:18 PM $158.86 Down $ -0.16 $158.92 $158.86 300
01:17 PM $159.02 Down $ -0.11 $159.25 $158.92 3,700
01:16 PM $159.14 Up $0.06 $159.14 $159.03 4,000
01:15 PM $159.07 Up $0.00 $159.07 $159.07 200
01:14 PM $159.07 Down $ -0.01 $159.07 $159.07 100
01:13 PM $159.08 Down $ -0.13 $159.28 $159.08 2,100
01:12 PM $159.21 Up $0.03 $159.21 $159.21 100
01:11 PM $159.18 Down $ -0.01 $159.18 $159.18 100
01:10 PM $159.19 Down $ -0.03 $159.21 $159.19 600
01:09 PM $159.22 Up $0.00 $159.22 $159.22 100
01:07 PM $159.22 Down $ -0.17 $159.40 $159.22 1,400
01:07 PM $159.22 Up $0.00 $159.40 $159.22 0
01:06 PM $159.39 Down $ -0.26 $159.40 $159.39 400
01:03 PM $159.65 Up $0.00 $159.65 $159.65 100
01:03 PM $159.65 Up $0.00 $159.65 $159.65 0
01:03 PM $159.65 Up $0.00 $159.65 $159.65 0
01:02 PM $159.65 Up $0.14 $159.65 $159.61 600
01:01 PM $159.51 Down $ -0.50 $159.84 $159.51 2,300
01:00 PM $160.01 Up $0.18 $160.01 $159.92 600
12:59 PM $159.83 Up $0.25 $160.30 $159.59 10,100
12:58 PM $159.58 Up $0.28 $159.58 $159.36 8,200
12:56 PM $159.30 Up $0.09 $159.30 $159.21 600
12:56 PM $159.30 Up $0.00 $159.30 $159.21 0
12:55 PM $159.21 Up $0.10 $159.21 $159.12 800
12:54 PM $159.11 Up $0.13 $159.11 $159.11 100
12:52 PM $158.98 Up $0.25 $159.00 $158.86 1,800
12:52 PM $158.98 Up $0.00 $159.00 $158.86 0
12:51 PM $158.73 Down $ -0.13 $158.73 $158.73 100
12:50 PM $158.86 Up $0.00 $158.86 $158.74 400
12:49 PM $158.86 Up $0.01 $158.86 $158.86 100
12:47 PM $158.85 Down $ -0.16 $158.85 $158.70 7,800
12:47 PM $158.85 Up $0.00 $158.85 $158.70 0
12:46 PM $159.00 Up $0.01 $159.03 $158.92 1,400
12:45 PM $158.99 Down $ -0.05 $158.99 $158.99 100
12:43 PM $159.04 Up $0.01 $159.04 $159.04 700
12:43 PM $159.04 Up $0.00 $159.04 $159.04 0
12:42 PM $159.03 Down $ -0.04 $159.11 $158.83 7,400
12:41 PM $159.07 Down $ -0.27 $159.30 $159.07 2,000
12:40 PM $159.34 Down $ -0.09 $159.42 $159.34 1,300
12:39 PM $159.43 Down $ -0.20 $159.53 $159.43 1,900
12:36 PM $159.64 Down $ -0.22 $159.83 $159.50 900
12:36 PM $159.64 Up $0.00 $159.83 $159.50 0
12:36 PM $159.64 Up $0.00 $159.83 $159.50 0
12:35 PM $159.85 Down $ -0.02 $159.85 $159.70 3,700
12:34 PM $159.87 Up $0.21 $159.89 $159.67 3,500
12:33 PM $159.66 Up $0.20 $159.66 $159.47 300
12:31 PM $159.46 Up $0.06 $159.58 $159.46 800
12:31 PM $159.46 Up $0.00 $159.58 $159.46 0
12:28 PM $159.40 Up $0.32 $159.40 $159.18 1,700
12:28 PM $159.40 Up $0.00 $159.40 $159.18 0
12:28 PM $159.40 Up $0.00 $159.40 $159.18 0
12:27 PM $159.08 Down $ -0.02 $159.09 $159.08 700
12:26 PM $159.10 Down $ -0.14 $159.46 $159.10 2,200
12:25 PM $159.24 Down $ -0.22 $159.33 $159.24 400
12:24 PM $159.46 Up $0.14 $159.61 $159.32 6,200
12:23 PM $159.32 Up $0.02 $159.34 $159.11 1,300
12:22 PM $159.30 Up $0.13 $159.30 $159.11 400
12:21 PM $159.17 Down $ -0.09 $159.27 $159.17 500
12:20 PM $159.26 Down $ -0.02 $159.26 $159.26 100
12:19 PM $159.28 Down $ -0.02 $159.30 $159.28 800
12:18 PM $159.30 Down $ -0.05 $159.30 $159.30 100
12:17 PM $159.35 Up $0.00 $159.35 $159.35 600
12:16 PM $159.35 Up $0.00 $159.35 $159.35 100
12:15 PM $159.35 Down $ -0.12 $159.58 $159.35 500
12:14 PM $159.47 Up $0.16 $159.47 $159.47 200
12:10 PM $159.30 Down $ -0.06 $159.30 $159.30 100
12:10 PM $159.30 Up $0.00 $159.30 $159.30 0
12:10 PM $159.30 Up $0.00 $159.30 $159.30 0
12:10 PM $159.30 Up $0.00 $159.30 $159.30 0
12:09 PM $159.36 Down $ -0.10 $159.39 $159.30 600
12:08 PM $159.46 Up $0.26 $159.46 $159.28 2,900
12:07 PM $159.20 Down $ -0.22 $159.51 $159.20 3,500
12:06 PM $159.42 Down $ -0.58 $159.83 $159.42 1,900
12:05 PM $160.00 Down $ -0.02 $160.04 $159.90 1,300
12:03 PM $160.02 Down $ -0.02 $160.02 $160.00 600
12:03 PM $160.02 Up $0.00 $160.02 $160.00 0
12:01 PM $160.04 Up $0.32 $160.04 $159.78 3,600
12:01 PM $160.04 Up $0.00 $160.04 $159.78 0
11:59 AM $159.72 Up $0.22 $159.72 $159.56 1,100
11:59 AM $159.72 Up $0.00 $159.72 $159.56 0
11:57 AM $159.50 Down $ -0.42 $159.81 $159.50 3,200
11:57 AM $159.50 Up $0.00 $159.81 $159.50 0
11:55 AM $159.92 Up $0.01 $159.92 $159.86 7,600
11:55 AM $159.92 Up $0.00 $159.92 $159.86 0
11:54 AM $159.91 Up $0.34 $159.93 $159.61 3,800
11:52 AM $159.57 Down $ -0.33 $159.92 $159.57 3,200
11:52 AM $159.57 Up $0.00 $159.92 $159.57 0
11:50 AM $159.90 Down $ -0.43 $160.24 $159.90 2,400
11:50 AM $159.90 Up $0.00 $160.24 $159.90 0
11:49 AM $160.33 Down $ -0.03 $160.35 $160.33 400
11:48 AM $160.36 Down $ -0.13 $160.42 $160.36 600
11:45 AM $160.49 Down $ -0.44 $160.91 $160.49 2,300
11:45 AM $160.49 Up $0.00 $160.91 $160.49 0
11:45 AM $160.49 Up $0.00 $160.91 $160.49 0
11:44 AM $160.93 Up $0.58 $160.93 $160.36 5,000
11:43 AM $160.36 Down $ -0.06 $160.36 $160.36 100
11:41 AM $160.41 Up $0.08 $160.41 $160.41 100
11:41 AM $160.41 Up $0.00 $160.41 $160.41 0
11:40 AM $160.33 Down $ -0.17 $160.56 $160.33 700
11:38 AM $160.50 Up $0.06 $160.50 $160.43 300
11:38 AM $160.50 Up $0.00 $160.50 $160.43 0
11:37 AM $160.44 Up $0.01 $160.44 $160.43 400
11:34 AM $160.43 Up $0.03 $160.43 $160.43 100
11:34 AM $160.43 Up $0.00 $160.43 $160.43 0
11:34 AM $160.43 Up $0.00 $160.43 $160.43 0
11:33 AM $160.40 Up $0.40 $160.40 $160.12 2,100
11:32 AM $160.00 Down $ -0.49 $160.37 $160.00 3,200
11:30 AM $160.49 Up $0.00 $160.49 $160.49 200
11:30 AM $160.49 Up $0.00 $160.49 $160.49 0
11:29 AM $160.49 Up $0.04 $160.49 $160.48 300
11:28 AM $160.45 Down $ -0.01 $160.45 $160.43 200
11:27 AM $160.46 Down $ -0.04 $160.46 $160.46 100
11:26 AM $160.50 Up $0.34 $160.50 $160.16 2,700
11:25 AM $160.17 Up $0.28 $160.25 $159.81 4,800
11:24 AM $159.89 Up $0.05 $159.89 $159.89 100
11:22 AM $159.83 Down $ -0.06 $159.83 $159.83 100
11:22 AM $159.83 Up $0.00 $159.83 $159.83 0
11:20 AM $159.89 Down $ -0.11 $160.00 $159.84 1,000
11:20 AM $159.89 Up $0.00 $160.00 $159.84 0
11:19 AM $160.00 Up $0.32 $160.00 $159.70 2,400
11:18 AM $159.68 Down $ -0.04 $159.70 $159.68 900
11:15 AM $159.72 Up $0.15 $159.72 $159.72 300
11:15 AM $159.72 Up $0.00 $159.72 $159.72 0
11:15 AM $159.72 Up $0.00 $159.72 $159.72 0
11:13 AM $159.57 Down $ -0.03 $159.63 $159.57 500
11:13 AM $159.57 Up $0.00 $159.63 $159.57 0
11:12 AM $159.60 Down $ -0.20 $159.60 $159.60 200
11:10 AM $159.80 Up $0.11 $159.80 $159.53 1,100
11:10 AM $159.80 Up $0.00 $159.80 $159.53 0
11:09 AM $159.69 Up $0.17 $159.70 $159.62 1,500
11:08 AM $159.52 Down $ -0.16 $159.67 $159.48 2,100
11:07 AM $159.68 Down $ -0.07 $159.73 $159.68 200
11:06 AM $159.75 Down $ -0.25 $159.93 $159.75 1,900
11:05 AM $160.00 Up $0.00 $160.00 $159.96 1,000
11:04 AM $160.00 Up $0.00 $160.04 $159.98 2,500
11:02 AM $160.00 Down $ -0.11 $160.01 $160.00 600
11:02 AM $160.00 Up $0.00 $160.01 $160.00 0
11:01 AM $160.11 Down $ -0.11 $160.18 $160.00 2,200
11:00 AM $160.22 Up $0.07 $160.22 $160.16 400
10:59 AM $160.15 Down $ -0.06 $160.15 $160.15 100
10:58 AM $160.21 Down $ -0.03 $160.21 $160.07 2,100
10:57 AM $160.25 Down $ -0.01 $160.25 $160.25 400
10:55 AM $160.26 Up $0.04 $160.27 $160.13 3,900
10:55 AM $160.26 Up $0.00 $160.27 $160.13 0
10:54 AM $160.21 Up $0.06 $160.21 $160.16 1,800
10:53 AM $160.15 Down $ -0.07 $160.28 $160.14 1,100
10:52 AM $160.22 Down $ -0.12 $160.22 $160.22 400
10:50 AM $160.34 Up $0.15 $160.34 $160.34 200
10:50 AM $160.34 Up $0.00 $160.34 $160.34 0
10:49 AM $160.20 Up $0.00 $160.24 $160.20 500
10:48 AM $160.19 Down $ -0.05 $160.19 $160.10 2,000
10:47 AM $160.24 Down $ -0.17 $160.41 $160.24 1,800
10:46 AM $160.41 Down $ -0.18 $160.51 $160.41 300
10:45 AM $160.59 Up $0.20 $160.59 $160.48 800
10:44 AM $160.39 Up $0.00 $160.39 $160.39 100
10:42 AM $160.39 Up $0.05 $160.39 $160.25 1,000
10:42 AM $160.39 Up $0.00 $160.39 $160.25 0
10:40 AM $160.34 Up $0.00 $160.45 $160.34 1,000
10:40 AM $160.34 Up $0.00 $160.45 $160.34 0
10:39 AM $160.34 Up $0.09 $160.34 $160.30 400
10:38 AM $160.25 Down $ -0.25 $160.39 $160.00 1,400
10:37 AM $160.50 Down $ -0.19 $160.53 $160.29 3,600
10:36 AM $160.69 Up $0.04 $160.69 $160.69 100
10:35 AM $160.65 Up $0.08 $160.65 $160.52 1,500
10:34 AM $160.57 Down $ -0.09 $160.57 $160.57 100
10:33 AM $160.66 Down $ -0.61 $161.27 $160.66 2,700
10:32 AM $161.27 Down $ -0.48 $161.81 $161.27 2,400
10:31 AM $161.75 Up $0.14 $161.75 $161.55 700
10:30 AM $161.61 Up $0.21 $161.61 $161.51 1,100
10:29 AM $161.40 Down $ -0.03 $161.57 $161.40 300
10:28 AM $161.43 Up $0.49 $161.43 $160.90 5,400
10:27 AM $160.94 Up $0.01 $160.94 $160.94 600
10:26 AM $160.93 Up $0.43 $160.95 $160.62 1,800
10:25 AM $160.50 Up $0.21 $160.50 $160.50 100
10:24 AM $160.29 Down $ -0.23 $160.73 $160.29 700
10:23 AM $160.52 Up $0.42 $160.52 $160.27 1,300
10:22 AM $160.10 Up $0.00 $160.10 $160.09 400
10:21 AM $160.10 Up $0.09 $160.25 $160.04 4,000
10:20 AM $160.02 Up $0.04 $160.10 $160.02 700
10:19 AM $159.97 Down $ -0.17 $160.10 $159.97 1,300
10:18 AM $160.14 Up $0.16 $160.18 $160.02 2,500
10:17 AM $159.98 Up $0.12 $160.04 $159.98 1,000
10:15 AM $159.86 Down $ -0.21 $160.20 $159.85 3,000
10:15 AM $159.86 Up $0.00 $160.20 $159.85 0
10:14 AM $160.07 Up $0.33 $160.42 $159.61 10,200
10:13 AM $159.74 Down $ -0.06 $159.83 $159.62 1,000
10:12 AM $159.80 Up $0.33 $159.80 $159.50 600
10:11 AM $159.47 Up $0.53 $159.47 $158.92 2,400
10:10 AM $158.94 Down $ -0.03 $158.98 $158.93 400
10:09 AM $158.97 Up $0.23 $159.15 $158.85 6,400
10:08 AM $158.74 Down $ -0.07 $158.82 $158.74 300
10:07 AM $158.81 Down $ -0.04 $158.94 $158.77 1,100
10:06 AM $158.85 Down $ -0.16 $158.99 $158.85 500
10:05 AM $159.01 Down $ -0.08 $159.07 $158.79 3,100
10:04 AM $159.09 Up $0.10 $159.20 $159.00 1,100
10:03 AM $158.99 Up $0.29 $159.00 $158.69 3,100
10:02 AM $158.70 Up $0.46 $158.70 $158.47 3,100
10:01 AM $158.24 Down $ -0.04 $158.25 $158.24 1,200
10:00 AM $158.28 Down $ -0.30 $158.73 $158.27 3,700
09:59 AM $158.58 Up $0.16 $158.58 $158.40 1,600
09:58 AM $158.42 Up $0.06 $158.76 $158.42 4,200
09:57 AM $158.36 Up $0.17 $158.44 $158.36 700
09:56 AM $158.19 Up $0.08 $158.19 $157.93 1,000
09:55 AM $158.11 Up $0.07 $158.11 $158.11 500
09:54 AM $158.04 Down $ -0.16 $158.46 $157.82 4,600
09:53 AM $158.20 Up $0.36 $158.20 $158.01 700
09:52 AM $157.84 Up $0.34 $158.00 $157.54 2,700
09:51 AM $157.50 Up $0.14 $157.52 $157.45 1,000
09:50 AM $157.36 Down $ -0.04 $157.41 $157.22 1,000
09:49 AM $157.40 Up $0.07 $157.60 $157.40 2,200
09:48 AM $157.33 Up $0.21 $157.33 $157.33 300
09:47 AM $157.12 Down $ -0.10 $157.25 $156.98 2,500
09:46 AM $157.22 Up $0.12 $157.22 $156.95 1,000
09:45 AM $157.10 Up $0.03 $157.10 $157.05 700
09:44 AM $157.07 Up $0.45 $157.07 $156.80 2,100
09:43 AM $156.62 Up $0.58 $156.68 $156.18 2,500
09:42 AM $156.04 Down $ -0.68 $156.98 $155.75 15,500
09:41 AM $156.72 Up $0.12 $157.00 $156.32 4,500
09:40 AM $156.60 Down $ -1.21 $158.00 $156.60 10,600
09:39 AM $157.81 Down $ -0.69 $158.60 $157.67 6,000
09:38 AM $158.50 Down $ -0.67 $158.94 $158.50 200
09:37 AM $159.17 Up $1.02 $159.17 $158.00 2,200
09:36 AM $158.15 Down $ -0.37 $158.76 $158.01 4,900
09:35 AM $158.52 Down $ -1.39 $160.10 $158.25 4,000
09:34 AM $159.91 Up $0.01 $160.40 $159.91 1,700
09:33 AM $159.90 Down $ -0.36 $160.01 $159.90 1,400
09:32 AM $160.26 Up $1.48 $160.47 $159.00 4,100
09:31 AM $158.78 Down $ -0.09 $159.92 $158.43 7,100
09:30 AM $158.87 Down $ -2.08 $159.49 $157.50 29,700
Previous close $160.95

One month history

Date Closing Opening High Low Volume
11-07-2025 $159.01 $159.86 $160.30 $158.09 364,400
10-07-2025 $160.95 $157.36 $161.78 $157.35 378,800
09-07-2025 $156.20 $158.99 $159.06 $155.24 421,000
08-07-2025 $155.57 $154.67 $156.66 $153.21 454,300
07-07-2025 $153.10 $154.14 $156.50 $152.66 599,700
04-07-2025 $149.75 $148.50 $149.77 $148.20 94,900
03-07-2025 $148.02 $146.80 $149.80 $146.59 343,200
02-07-2025 $143.99 $141.51 $145.56 $140.76 931,400
30-06-2025 $118.64 $121.19 $121.50 $118.64 265,700
27-06-2025 $115.67 $120.39 $120.87 $113.75 642,700
26-06-2025 $118.25 $117.01 $118.77 $116.81 234,100
25-06-2025 $114.92 $113.89 $115.30 $113.88 133,300
24-06-2025 $114.30 $113.92 $114.62 $113.68 130,800
23-06-2025 $111.80 $111.60 $111.90 $110.30 134,600
20-06-2025 $110.81 $109.30 $111.13 $108.90 281,400
19-06-2025 $106.60 $106.19 $106.86 $106.19 39,800
18-06-2025 $106.75 $107.47 $107.48 $105.80 134,500
17-06-2025 $106.46 $105.46 $106.54 $105.20 119,900
16-06-2025 $106.00 $105.60 $106.02 $105.25 197,800
13-06-2025 $102.97 $103.40 $103.94 $102.34 203,700
12-06-2025 $103.52 $103.83 $104.07 $103.41 168,600
11-06-2025 $103.32 $103.55 $103.55 $102.53 184,200
10-06-2025 $104.11 $102.52 $104.60 $102.24 345,400
09-06-2025 $106.02 $105.55 $106.85 $105.34 489,900
06-06-2025 $100.64 $99.66 $101.20 $99.51 211,100
05-06-2025 $99.53 $98.78 $100.80 $98.78 328,000
04-06-2025 $97.35 $97.32 $97.69 $96.92 134,000
03-06-2025 $95.93 $95.80 $96.07 $94.80 204,500
02-06-2025 $93.77 $94.06 $94.29 $93.44 182,700
30-05-2025 $96.04 $94.94 $96.17 $94.33 254,700
Graphs are not available, please refer to the detailed table
Back to top