Quotes and Market Data
Find a quote
BOMBARDIER INC., CL. B, SV
199.70 Up 3.73 (1.87 %)
Delayed : 2025/11/03 17:40:00
- Previous close $195.97
- Opening $196.55
- Price Ask $199.50
- Price Bid $199.50
- Size Bid 1
- Size Ask 3
- Today High $202.81
- Today Low $193.46
- 52 Weeks High $204.50
- 52 Weeks Low $71.79
- Volume 491,511
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $199.70 | Up $0.10 | $199.70 | $199.70 | 103,800 |
| 03:59 PM | $199.60 | Down $ -0.15 | $199.84 | $199.58 | 10,300 |
| 03:58 PM | $199.75 | Down $ -0.05 | $199.83 | $199.74 | 2,400 |
| 03:57 PM | $199.80 | Down $ -0.01 | $199.88 | $199.80 | 2,200 |
| 03:56 PM | $199.81 | Down $ -0.02 | $199.91 | $199.76 | 1,700 |
| 03:55 PM | $199.83 | Up $0.10 | $199.83 | $199.70 | 1,600 |
| 03:54 PM | $199.73 | Down $ -0.01 | $199.75 | $199.73 | 800 |
| 03:53 PM | $199.74 | Up $0.17 | $199.74 | $199.56 | 2,200 |
| 03:52 PM | $199.57 | Down $ -0.17 | $199.67 | $199.57 | 700 |
| 03:51 PM | $199.74 | Down $ -0.14 | $199.84 | $199.74 | 500 |
| 03:50 PM | $199.88 | Down $ -0.28 | $199.93 | $199.75 | 1,000 |
| 03:49 PM | $200.16 | Up $0.00 | $200.19 | $200.00 | 1,100 |
| 03:48 PM | $200.16 | Down $ -0.04 | $200.20 | $200.11 | 700 |
| 03:47 PM | $200.20 | Down $ -0.11 | $200.36 | $200.20 | 2,100 |
| 03:46 PM | $200.31 | Up $0.06 | $200.31 | $200.24 | 1,200 |
| 03:45 PM | $200.25 | Up $0.10 | $200.25 | $200.25 | 400 |
| 03:44 PM | $200.15 | Up $0.12 | $200.26 | $200.03 | 1,100 |
| 03:43 PM | $200.03 | Down $ -0.11 | $200.12 | $200.03 | 400 |
| 03:42 PM | $200.14 | Up $0.12 | $200.14 | $200.01 | 1,100 |
| 03:41 PM | $200.02 | Down $ -0.03 | $200.03 | $200.02 | 200 |
| 03:40 PM | $200.05 | Down $ -0.12 | $200.19 | $199.93 | 3,600 |
| 03:39 PM | $200.17 | Down $ -0.03 | $200.24 | $200.15 | 400 |
| 03:38 PM | $200.20 | Down $ -0.19 | $200.24 | $200.12 | 600 |
| 03:35 PM | $200.39 | Down $ -0.32 | $200.71 | $200.39 | 5,900 |
| 03:35 PM | $200.39 | Up $0.00 | $200.71 | $200.39 | 0 |
| 03:35 PM | $200.39 | Up $0.00 | $200.71 | $200.39 | 0 |
| 03:33 PM | $200.71 | Down $ -0.18 | $200.77 | $200.71 | 600 |
| 03:33 PM | $200.71 | Up $0.00 | $200.77 | $200.71 | 0 |
| 03:31 PM | $200.89 | Down $ -0.22 | $200.99 | $200.89 | 400 |
| 03:31 PM | $200.89 | Up $0.00 | $200.99 | $200.89 | 0 |
| 03:30 PM | $201.11 | Down $ -0.13 | $201.50 | $201.11 | 3,200 |
| 03:29 PM | $201.24 | Down $ -0.29 | $201.41 | $201.00 | 9,200 |
| 03:28 PM | $201.53 | Up $0.21 | $201.54 | $201.39 | 900 |
| 03:25 PM | $201.32 | Up $0.43 | $201.32 | $200.89 | 1,800 |
| 03:25 PM | $201.32 | Up $0.00 | $201.32 | $200.89 | 0 |
| 03:25 PM | $201.32 | Up $0.00 | $201.32 | $200.89 | 0 |
| 03:24 PM | $200.89 | Down $ -0.10 | $200.93 | $200.89 | 2,400 |
| 03:23 PM | $200.99 | Down $ -0.16 | $201.08 | $200.99 | 2,900 |
| 03:22 PM | $201.15 | Up $0.07 | $201.15 | $201.14 | 600 |
| 03:20 PM | $201.08 | Down $ -0.03 | $201.08 | $201.08 | 100 |
| 03:20 PM | $201.08 | Up $0.00 | $201.08 | $201.08 | 0 |
| 03:19 PM | $201.11 | Up $0.03 | $201.11 | $201.00 | 700 |
| 03:18 PM | $201.08 | Down $ -0.02 | $201.20 | $201.08 | 1,000 |
| 03:17 PM | $201.10 | Down $ -0.24 | $201.34 | $201.10 | 3,900 |
| 03:16 PM | $201.34 | Down $ -0.15 | $201.34 | $201.25 | 200 |
| 03:15 PM | $201.49 | Up $0.00 | $201.49 | $201.49 | 100 |
| 03:14 PM | $201.49 | Up $0.16 | $201.49 | $201.49 | 100 |
| 03:13 PM | $201.33 | Up $0.30 | $201.34 | $201.13 | 1,200 |
| 03:12 PM | $201.03 | Up $0.34 | $201.03 | $200.76 | 1,300 |
| 03:11 PM | $200.69 | Down $ -0.17 | $200.74 | $200.69 | 400 |
| 03:10 PM | $200.86 | Down $ -0.21 | $200.88 | $200.86 | 700 |
| 03:09 PM | $201.07 | Down $ -0.42 | $201.14 | $201.05 | 700 |
| 03:07 PM | $201.49 | Down $ -0.22 | $201.59 | $201.49 | 2,200 |
| 03:07 PM | $201.49 | Up $0.00 | $201.59 | $201.49 | 0 |
| 03:06 PM | $201.71 | Up $0.13 | $201.71 | $201.71 | 100 |
| 03:05 PM | $201.58 | Down $ -0.12 | $201.71 | $201.58 | 2,300 |
| 03:04 PM | $201.70 | Up $0.19 | $201.70 | $201.60 | 1,000 |
| 03:03 PM | $201.51 | Down $ -0.12 | $201.64 | $201.50 | 1,700 |
| 03:02 PM | $201.63 | Up $0.13 | $201.63 | $201.63 | 200 |
| 03:00 PM | $201.50 | Up $0.33 | $201.63 | $201.47 | 900 |
| 03:00 PM | $201.50 | Up $0.00 | $201.63 | $201.47 | 0 |
| 02:59 PM | $201.17 | Down $ -0.24 | $201.17 | $201.17 | 100 |
| 02:58 PM | $201.41 | Up $0.06 | $201.41 | $201.06 | 1,100 |
| 02:57 PM | $201.35 | Down $ -0.02 | $201.38 | $201.35 | 500 |
| 02:56 PM | $201.37 | Up $0.01 | $201.37 | $201.37 | 800 |
| 02:55 PM | $201.36 | Down $ -0.49 | $201.83 | $201.36 | 2,400 |
| 02:54 PM | $201.85 | Down $ -0.28 | $202.15 | $201.85 | 2,800 |
| 02:53 PM | $202.13 | Down $ -0.02 | $202.16 | $202.13 | 900 |
| 02:52 PM | $202.15 | Up $0.01 | $202.15 | $202.10 | 1,700 |
| 02:50 PM | $202.14 | Up $0.15 | $202.14 | $201.99 | 900 |
| 02:50 PM | $202.14 | Up $0.00 | $202.14 | $201.99 | 0 |
| 02:49 PM | $201.99 | Up $0.27 | $202.00 | $201.73 | 700 |
| 02:48 PM | $201.72 | Down $ -0.15 | $201.87 | $201.72 | 200 |
| 02:47 PM | $201.87 | Down $ -0.04 | $202.09 | $201.87 | 2,000 |
| 02:46 PM | $201.91 | Down $ -0.40 | $201.91 | $201.91 | 200 |
| 02:45 PM | $202.31 | Up $0.60 | $202.31 | $201.79 | 2,400 |
| 02:44 PM | $201.71 | Down $ -0.09 | $201.72 | $201.71 | 500 |
| 02:43 PM | $201.80 | Down $ -0.02 | $201.83 | $201.79 | 1,000 |
| 02:42 PM | $201.82 | Down $ -0.29 | $201.91 | $201.82 | 700 |
| 02:41 PM | $202.11 | Down $ -0.35 | $202.42 | $202.11 | 1,500 |
| 02:40 PM | $202.46 | Down $ -0.07 | $202.61 | $202.46 | 1,500 |
| 02:39 PM | $202.53 | Up $0.02 | $202.60 | $202.51 | 1,500 |
| 02:38 PM | $202.51 | Up $0.09 | $202.67 | $202.46 | 3,900 |
| 02:37 PM | $202.42 | Up $0.34 | $202.46 | $202.34 | 1,100 |
| 02:36 PM | $202.08 | Down $ -0.11 | $202.28 | $202.08 | 2,500 |
| 02:35 PM | $202.19 | Down $ -0.49 | $202.69 | $202.02 | 4,400 |
| 02:34 PM | $202.68 | Up $0.01 | $202.81 | $202.64 | 2,700 |
| 02:33 PM | $202.67 | Up $0.25 | $202.78 | $202.42 | 3,400 |
| 02:32 PM | $202.42 | Up $0.05 | $202.64 | $202.41 | 7,500 |
| 02:30 PM | $202.37 | Up $1.03 | $202.55 | $201.34 | 7,600 |
| 02:30 PM | $202.37 | Up $0.00 | $202.55 | $201.34 | 0 |
| 02:29 PM | $201.34 | Up $0.79 | $201.34 | $200.68 | 4,500 |
| 02:28 PM | $200.55 | Up $0.17 | $200.55 | $200.15 | 4,100 |
| 02:27 PM | $200.38 | Up $0.09 | $200.38 | $200.38 | 200 |
| 02:26 PM | $200.29 | Up $0.15 | $200.29 | $200.20 | 800 |
| 02:25 PM | $200.14 | Up $0.21 | $200.20 | $200.00 | 700 |
| 02:24 PM | $199.93 | Up $0.10 | $200.03 | $199.87 | 12,300 |
| 02:23 PM | $199.83 | Up $0.02 | $199.83 | $199.81 | 200 |
| 02:22 PM | $199.81 | Down $ -0.04 | $199.88 | $199.81 | 900 |
| 02:21 PM | $199.85 | Up $0.02 | $199.85 | $199.85 | 300 |
| 02:20 PM | $199.83 | Up $0.11 | $199.83 | $199.73 | 1,300 |
| 02:18 PM | $199.72 | Up $0.01 | $199.72 | $199.72 | 100 |
| 02:18 PM | $199.72 | Up $0.00 | $199.72 | $199.72 | 0 |
| 02:17 PM | $199.71 | Up $0.01 | $199.71 | $199.71 | 100 |
| 02:16 PM | $199.70 | Down $ -0.06 | $199.70 | $199.70 | 200 |
| 02:15 PM | $199.76 | Up $0.01 | $199.77 | $199.67 | 800 |
| 02:14 PM | $199.75 | Up $0.00 | $199.75 | $199.75 | 200 |
| 02:12 PM | $199.75 | Up $0.00 | $199.75 | $199.75 | 200 |
| 02:12 PM | $199.75 | Up $0.00 | $199.75 | $199.75 | 0 |
| 02:10 PM | $199.75 | Up $0.12 | $199.75 | $199.74 | 500 |
| 02:10 PM | $199.75 | Up $0.00 | $199.75 | $199.74 | 0 |
| 02:09 PM | $199.63 | Down $ -0.08 | $199.72 | $199.63 | 600 |
| 02:08 PM | $199.71 | Up $0.03 | $199.71 | $199.71 | 100 |
| 02:07 PM | $199.69 | Up $0.03 | $199.71 | $199.67 | 1,200 |
| 02:04 PM | $199.66 | Down $ -0.03 | $199.71 | $199.63 | 500 |
| 02:04 PM | $199.66 | Up $0.00 | $199.71 | $199.63 | 0 |
| 02:04 PM | $199.66 | Up $0.00 | $199.71 | $199.63 | 0 |
| 02:03 PM | $199.68 | Up $0.13 | $199.68 | $199.67 | 300 |
| 02:02 PM | $199.55 | Down $ -0.13 | $199.67 | $199.55 | 1,400 |
| 02:01 PM | $199.68 | Down $ -0.01 | $199.72 | $199.68 | 500 |
| 02:00 PM | $199.70 | Down $ -0.03 | $199.80 | $199.70 | 600 |
| 01:59 PM | $199.73 | Up $0.05 | $199.73 | $199.69 | 200 |
| 01:58 PM | $199.68 | Up $0.11 | $199.68 | $199.67 | 200 |
| 01:57 PM | $199.57 | Up $0.03 | $199.57 | $199.56 | 500 |
| 01:56 PM | $199.54 | Up $0.15 | $199.54 | $199.44 | 400 |
| 01:55 PM | $199.39 | Up $0.16 | $199.39 | $199.34 | 600 |
| 01:54 PM | $199.23 | Up $0.01 | $199.23 | $199.23 | 100 |
| 01:53 PM | $199.22 | Up $0.01 | $199.29 | $199.22 | 1,300 |
| 01:52 PM | $199.21 | Down $ -0.03 | $199.21 | $199.21 | 200 |
| 01:51 PM | $199.24 | Down $ -0.05 | $199.29 | $199.24 | 600 |
| 01:50 PM | $199.29 | Up $0.17 | $199.35 | $199.16 | 3,200 |
| 01:49 PM | $199.12 | Down $ -0.01 | $199.24 | $199.12 | 200 |
| 01:48 PM | $199.13 | Up $0.00 | $199.13 | $199.13 | 100 |
| 01:47 PM | $199.13 | Down $ -0.18 | $199.13 | $199.13 | 100 |
| 01:46 PM | $199.31 | Down $ -0.13 | $199.39 | $199.31 | 700 |
| 01:45 PM | $199.44 | Down $ -0.12 | $199.50 | $199.44 | 700 |
| 01:44 PM | $199.56 | Up $0.01 | $199.56 | $199.56 | 100 |
| 01:43 PM | $199.55 | Up $0.06 | $199.55 | $199.55 | 100 |
| 01:42 PM | $199.49 | Down $ -0.02 | $199.55 | $199.49 | 900 |
| 01:40 PM | $199.51 | Up $0.07 | $199.51 | $199.51 | 100 |
| 01:40 PM | $199.51 | Up $0.00 | $199.51 | $199.51 | 0 |
| 01:39 PM | $199.44 | Up $0.03 | $199.44 | $199.44 | 100 |
| 01:38 PM | $199.40 | Up $0.00 | $199.40 | $199.40 | 100 |
| 01:37 PM | $199.40 | Down $ -0.12 | $199.51 | $199.33 | 400 |
| 01:34 PM | $199.52 | Down $ -0.08 | $199.53 | $199.43 | 1,500 |
| 01:34 PM | $199.52 | Up $0.00 | $199.53 | $199.43 | 0 |
| 01:34 PM | $199.52 | Up $0.00 | $199.53 | $199.43 | 0 |
| 01:32 PM | $199.60 | Up $0.03 | $199.60 | $199.60 | 200 |
| 01:32 PM | $199.60 | Up $0.00 | $199.60 | $199.60 | 0 |
| 01:31 PM | $199.57 | Down $ -0.10 | $199.69 | $199.57 | 400 |
| 01:30 PM | $199.67 | Up $0.02 | $199.67 | $199.67 | 300 |
| 01:29 PM | $199.65 | Down $ -0.06 | $199.65 | $199.65 | 100 |
| 01:27 PM | $199.71 | Up $0.03 | $199.71 | $199.71 | 100 |
| 01:27 PM | $199.71 | Up $0.00 | $199.71 | $199.71 | 0 |
| 01:26 PM | $199.68 | Up $0.24 | $199.68 | $199.64 | 300 |
| 01:25 PM | $199.44 | Down $ -0.20 | $199.62 | $199.44 | 400 |
| 01:22 PM | $199.64 | Down $ -0.06 | $199.64 | $199.64 | 200 |
| 01:22 PM | $199.64 | Up $0.00 | $199.64 | $199.64 | 0 |
| 01:22 PM | $199.64 | Up $0.00 | $199.64 | $199.64 | 0 |
| 01:21 PM | $199.70 | Down $ -0.14 | $199.82 | $199.70 | 1,000 |
| 01:20 PM | $199.84 | Up $0.12 | $199.84 | $199.75 | 2,200 |
| 01:19 PM | $199.72 | Up $0.19 | $199.72 | $199.72 | 200 |
| 01:18 PM | $199.53 | Up $0.04 | $199.74 | $199.53 | 200 |
| 01:17 PM | $199.49 | Down $ -0.07 | $199.49 | $199.49 | 100 |
| 01:16 PM | $199.56 | Down $ -0.19 | $199.65 | $199.53 | 1,800 |
| 01:15 PM | $199.75 | Down $ -0.02 | $199.75 | $199.65 | 300 |
| 01:14 PM | $199.77 | Down $ -0.02 | $199.77 | $199.77 | 100 |
| 01:10 PM | $199.79 | Up $0.00 | $199.79 | $199.79 | 100 |
| 01:10 PM | $199.79 | Up $0.00 | $199.79 | $199.79 | 0 |
| 01:10 PM | $199.79 | Up $0.00 | $199.79 | $199.79 | 0 |
| 01:10 PM | $199.79 | Up $0.00 | $199.79 | $199.79 | 0 |
| 01:09 PM | $199.79 | Up $0.21 | $199.79 | $199.54 | 1,800 |
| 01:08 PM | $199.58 | Up $0.08 | $199.63 | $199.58 | 200 |
| 01:06 PM | $199.50 | Up $0.03 | $199.58 | $199.50 | 800 |
| 01:06 PM | $199.50 | Up $0.00 | $199.58 | $199.50 | 0 |
| 01:04 PM | $199.47 | Down $ -0.09 | $199.59 | $199.47 | 1,100 |
| 01:04 PM | $199.47 | Up $0.00 | $199.59 | $199.47 | 0 |
| 01:03 PM | $199.56 | Up $0.04 | $199.72 | $199.56 | 700 |
| 01:01 PM | $199.52 | Down $ -0.12 | $199.70 | $199.52 | 1,100 |
| 01:01 PM | $199.52 | Up $0.00 | $199.70 | $199.52 | 0 |
| 01:00 PM | $199.64 | Up $0.00 | $199.64 | $199.64 | 500 |
| 12:58 PM | $199.64 | Up $0.19 | $199.64 | $199.64 | 100 |
| 12:58 PM | $199.64 | Up $0.00 | $199.64 | $199.64 | 0 |
| 12:57 PM | $199.45 | Down $ -0.05 | $199.70 | $199.45 | 3,100 |
| 12:56 PM | $199.50 | Up $0.00 | $199.50 | $199.43 | 200 |
| 12:55 PM | $199.50 | Up $0.11 | $199.55 | $199.44 | 300 |
| 12:54 PM | $199.39 | Up $0.00 | $199.39 | $199.34 | 500 |
| 12:53 PM | $199.39 | Down $ -0.24 | $199.39 | $199.39 | 200 |
| 12:52 PM | $199.63 | Down $ -0.03 | $199.67 | $199.43 | 1,000 |
| 12:51 PM | $199.66 | Up $0.06 | $199.66 | $199.49 | 200 |
| 12:50 PM | $199.60 | Up $0.63 | $199.60 | $199.00 | 6,400 |
| 12:48 PM | $198.97 | Up $0.27 | $198.97 | $198.72 | 1,900 |
| 12:48 PM | $198.97 | Up $0.00 | $198.97 | $198.72 | 0 |
| 12:47 PM | $198.70 | Up $0.25 | $198.70 | $198.60 | 700 |
| 12:44 PM | $198.45 | Down $ -0.27 | $198.62 | $198.45 | 1,300 |
| 12:44 PM | $198.45 | Up $0.00 | $198.62 | $198.45 | 0 |
| 12:44 PM | $198.45 | Up $0.00 | $198.62 | $198.45 | 0 |
| 12:43 PM | $198.72 | Up $0.10 | $198.72 | $198.72 | 100 |
| 12:40 PM | $198.62 | Up $0.03 | $198.62 | $198.62 | 100 |
| 12:40 PM | $198.62 | Up $0.00 | $198.62 | $198.62 | 0 |
| 12:40 PM | $198.62 | Up $0.00 | $198.62 | $198.62 | 0 |
| 12:39 PM | $198.59 | Down $ -0.02 | $198.59 | $198.59 | 100 |
| 12:38 PM | $198.61 | Up $0.11 | $198.61 | $198.50 | 1,100 |
| 12:37 PM | $198.50 | Up $0.14 | $198.50 | $198.45 | 500 |
| 12:36 PM | $198.36 | Up $0.02 | $198.36 | $198.35 | 200 |
| 12:35 PM | $198.34 | Up $0.07 | $198.34 | $198.27 | 500 |
| 12:34 PM | $198.27 | Up $0.00 | $198.27 | $198.26 | 200 |
| 12:33 PM | $198.27 | Up $0.02 | $198.27 | $198.27 | 200 |
| 12:32 PM | $198.25 | Up $0.08 | $198.25 | $198.25 | 400 |
| 12:31 PM | $198.17 | Down $ -0.04 | $198.21 | $198.17 | 600 |
| 12:30 PM | $198.21 | Down $ -0.03 | $198.21 | $198.21 | 200 |
| 12:27 PM | $198.24 | Up $0.21 | $198.24 | $198.08 | 700 |
| 12:27 PM | $198.24 | Up $0.00 | $198.24 | $198.08 | 0 |
| 12:27 PM | $198.24 | Up $0.00 | $198.24 | $198.08 | 0 |
| 12:25 PM | $198.03 | Down $ -0.05 | $198.08 | $197.81 | 2,800 |
| 12:25 PM | $198.03 | Up $0.00 | $198.08 | $197.81 | 0 |
| 12:24 PM | $198.08 | Down $ -0.11 | $198.18 | $198.08 | 200 |
| 12:23 PM | $198.19 | Up $0.10 | $198.19 | $198.19 | 100 |
| 12:22 PM | $198.09 | Down $ -0.16 | $198.21 | $198.09 | 300 |
| 12:21 PM | $198.25 | Up $0.03 | $198.35 | $198.23 | 1,500 |
| 12:20 PM | $198.22 | Up $0.12 | $198.22 | $198.21 | 200 |
| 12:19 PM | $198.10 | Down $ -0.12 | $198.19 | $198.10 | 300 |
| 12:18 PM | $198.22 | Up $0.00 | $198.22 | $198.22 | 100 |
| 12:17 PM | $198.22 | Up $0.00 | $198.22 | $198.22 | 200 |
| 12:15 PM | $198.22 | Up $0.19 | $198.22 | $198.22 | 100 |
| 12:15 PM | $198.22 | Up $0.00 | $198.22 | $198.22 | 0 |
| 12:14 PM | $198.03 | Up $0.23 | $198.03 | $197.80 | 2,700 |
| 12:13 PM | $197.80 | Down $ -0.04 | $197.80 | $197.70 | 600 |
| 12:11 PM | $197.84 | Up $0.00 | $197.84 | $197.84 | 100 |
| 12:11 PM | $197.84 | Up $0.00 | $197.84 | $197.84 | 0 |
| 12:10 PM | $197.84 | Up $0.01 | $197.84 | $197.84 | 100 |
| 12:09 PM | $197.83 | Up $0.25 | $197.83 | $197.74 | 900 |
| 12:08 PM | $197.58 | Down $ -0.10 | $197.70 | $197.58 | 300 |
| 12:07 PM | $197.68 | Up $0.12 | $197.77 | $197.68 | 500 |
| 12:04 PM | $197.56 | Down $ -0.08 | $197.56 | $197.56 | 100 |
| 12:04 PM | $197.56 | Up $0.00 | $197.56 | $197.56 | 0 |
| 12:04 PM | $197.56 | Up $0.00 | $197.56 | $197.56 | 0 |
| 12:03 PM | $197.64 | Down $ -0.30 | $197.73 | $197.64 | 800 |
| 12:01 PM | $197.94 | Down $ -0.02 | $197.96 | $197.94 | 300 |
| 12:01 PM | $197.94 | Up $0.00 | $197.96 | $197.94 | 0 |
| 12:00 PM | $197.96 | Down $ -0.37 | $198.24 | $197.96 | 1,900 |
| 11:58 AM | $198.33 | Up $0.01 | $198.33 | $198.23 | 300 |
| 11:58 AM | $198.33 | Up $0.00 | $198.33 | $198.23 | 0 |
| 11:57 AM | $198.32 | Up $0.01 | $198.32 | $198.30 | 200 |
| 11:56 AM | $198.31 | Up $0.00 | $198.31 | $198.31 | 100 |
| 11:54 AM | $198.31 | Up $0.00 | $198.33 | $198.30 | 800 |
| 11:54 AM | $198.31 | Up $0.00 | $198.33 | $198.30 | 0 |
| 11:53 AM | $198.31 | Down $ -0.08 | $198.31 | $198.31 | 300 |
| 11:52 AM | $198.39 | Up $0.21 | $198.39 | $198.27 | 1,600 |
| 11:51 AM | $198.18 | Up $0.06 | $198.18 | $198.16 | 200 |
| 11:50 AM | $198.12 | Up $0.16 | $198.12 | $197.95 | 900 |
| 11:47 AM | $197.96 | Up $0.04 | $197.96 | $197.96 | 100 |
| 11:47 AM | $197.96 | Up $0.00 | $197.96 | $197.96 | 0 |
| 11:47 AM | $197.96 | Up $0.00 | $197.96 | $197.96 | 0 |
| 11:46 AM | $197.92 | Down $ -0.22 | $198.06 | $197.92 | 1,000 |
| 11:45 AM | $198.14 | Up $0.05 | $198.14 | $198.14 | 100 |
| 11:43 AM | $198.09 | Up $0.08 | $198.09 | $198.09 | 300 |
| 11:43 AM | $198.09 | Up $0.00 | $198.09 | $198.09 | 0 |
| 11:42 AM | $198.01 | Down $ -0.19 | $198.20 | $197.98 | 400 |
| 11:39 AM | $198.20 | Up $0.41 | $198.20 | $197.86 | 3,000 |
| 11:39 AM | $198.20 | Up $0.00 | $198.20 | $197.86 | 0 |
| 11:39 AM | $198.20 | Up $0.00 | $198.20 | $197.86 | 0 |
| 11:36 AM | $197.79 | Up $0.24 | $197.79 | $197.79 | 100 |
| 11:36 AM | $197.79 | Up $0.00 | $197.79 | $197.79 | 0 |
| 11:36 AM | $197.79 | Up $0.00 | $197.79 | $197.79 | 0 |
| 11:35 AM | $197.55 | Down $ -0.31 | $197.75 | $197.55 | 900 |
| 11:34 AM | $197.86 | Up $0.06 | $197.86 | $197.86 | 100 |
| 11:33 AM | $197.80 | Up $0.07 | $197.80 | $197.75 | 600 |
| 11:31 AM | $197.73 | Up $0.13 | $197.73 | $197.73 | 200 |
| 11:31 AM | $197.73 | Up $0.00 | $197.73 | $197.73 | 0 |
| 11:30 AM | $197.61 | Up $0.00 | $197.70 | $197.61 | 400 |
| 11:29 AM | $197.60 | Up $0.03 | $197.60 | $197.59 | 300 |
| 11:27 AM | $197.58 | Up $0.01 | $197.58 | $197.58 | 100 |
| 11:27 AM | $197.58 | Up $0.00 | $197.58 | $197.58 | 0 |
| 11:26 AM | $197.56 | Down $ -0.03 | $197.60 | $197.56 | 500 |
| 11:25 AM | $197.59 | Down $ -0.62 | $198.03 | $197.59 | 2,500 |
| 11:24 AM | $198.21 | Down $ -0.06 | $198.21 | $198.15 | 400 |
| 11:23 AM | $198.27 | Up $0.06 | $198.27 | $198.21 | 200 |
| 11:22 AM | $198.21 | Up $0.00 | $198.29 | $198.13 | 400 |
| 11:21 AM | $198.21 | Up $0.06 | $198.21 | $198.21 | 100 |
| 11:20 AM | $198.15 | Up $0.15 | $198.15 | $198.15 | 100 |
| 11:19 AM | $198.00 | Up $0.71 | $198.00 | $197.57 | 1,500 |
| 11:17 AM | $197.29 | Up $0.29 | $197.29 | $196.83 | 2,200 |
| 11:17 AM | $197.29 | Up $0.00 | $197.29 | $196.83 | 0 |
| 11:15 AM | $197.00 | Up $0.41 | $197.00 | $196.79 | 300 |
| 11:15 AM | $197.00 | Up $0.00 | $197.00 | $196.79 | 0 |
| 11:14 AM | $196.59 | Up $0.15 | $196.59 | $196.44 | 500 |
| 11:13 AM | $196.44 | Up $0.01 | $196.44 | $196.44 | 300 |
| 11:12 AM | $196.43 | Up $0.23 | $196.43 | $196.43 | 100 |
| 11:09 AM | $196.20 | Up $0.08 | $196.20 | $196.20 | 100 |
| 11:09 AM | $196.20 | Up $0.00 | $196.20 | $196.20 | 0 |
| 11:09 AM | $196.20 | Up $0.00 | $196.20 | $196.20 | 0 |
| 11:08 AM | $196.12 | Up $0.22 | $196.12 | $195.99 | 600 |
| 11:06 AM | $195.90 | Up $0.00 | $195.90 | $195.90 | 200 |
| 11:06 AM | $195.90 | Up $0.00 | $195.90 | $195.90 | 0 |
| 11:05 AM | $195.90 | Up $0.95 | $195.90 | $195.15 | 1,700 |
| 11:01 AM | $194.95 | Down $ -0.13 | $194.96 | $194.95 | 300 |
| 11:01 AM | $194.95 | Up $0.00 | $194.96 | $194.95 | 0 |
| 11:01 AM | $194.95 | Up $0.00 | $194.96 | $194.95 | 0 |
| 11:01 AM | $194.95 | Up $0.00 | $194.96 | $194.95 | 0 |
| 11:00 AM | $195.08 | Up $0.02 | $195.33 | $195.08 | 1,600 |
| 10:59 AM | $195.06 | Up $0.05 | $195.06 | $195.01 | 200 |
| 10:58 AM | $195.01 | Up $0.00 | $195.05 | $195.00 | 400 |
| 10:57 AM | $195.01 | Down $ -0.16 | $195.26 | $195.01 | 700 |
| 10:55 AM | $195.17 | Up $0.14 | $195.17 | $195.17 | 300 |
| 10:55 AM | $195.17 | Up $0.00 | $195.17 | $195.17 | 0 |
| 10:54 AM | $195.03 | Up $0.23 | $195.03 | $195.02 | 300 |
| 10:53 AM | $194.80 | Up $0.18 | $194.80 | $194.74 | 1,400 |
| 10:50 AM | $194.62 | Up $0.33 | $194.62 | $194.47 | 600 |
| 10:50 AM | $194.62 | Up $0.00 | $194.62 | $194.47 | 0 |
| 10:50 AM | $194.62 | Up $0.00 | $194.62 | $194.47 | 0 |
| 10:49 AM | $194.29 | Down $ -0.23 | $194.48 | $194.29 | 500 |
| 10:48 AM | $194.52 | Down $ -0.04 | $194.52 | $194.52 | 200 |
| 10:47 AM | $194.56 | Up $0.22 | $194.56 | $194.56 | 200 |
| 10:45 AM | $194.34 | Up $0.02 | $194.49 | $194.34 | 1,000 |
| 10:45 AM | $194.34 | Up $0.00 | $194.49 | $194.34 | 0 |
| 10:44 AM | $194.32 | Up $0.22 | $194.32 | $194.22 | 500 |
| 10:43 AM | $194.10 | Up $0.22 | $194.10 | $193.74 | 1,800 |
| 10:42 AM | $193.88 | Down $ -0.10 | $194.00 | $193.88 | 700 |
| 10:41 AM | $193.98 | Up $0.20 | $194.16 | $193.94 | 6,000 |
| 10:40 AM | $193.78 | Down $ -0.03 | $194.02 | $193.68 | 2,100 |
| 10:39 AM | $193.81 | Up $0.34 | $193.81 | $193.65 | 1,200 |
| 10:38 AM | $193.47 | Down $ -0.22 | $193.54 | $193.47 | 300 |
| 10:37 AM | $193.69 | Down $ -0.10 | $193.81 | $193.69 | 300 |
| 10:36 AM | $193.79 | Down $ -0.08 | $194.02 | $193.78 | 1,900 |
| 10:35 AM | $193.87 | Up $0.06 | $193.87 | $193.51 | 1,200 |
| 10:34 AM | $193.81 | Up $0.24 | $193.81 | $193.46 | 2,100 |
| 10:33 AM | $193.57 | Down $ -0.33 | $193.82 | $193.57 | 900 |
| 10:32 AM | $193.90 | Down $ -0.23 | $194.02 | $193.90 | 500 |
| 10:31 AM | $194.13 | Down $ -0.27 | $194.22 | $194.13 | 600 |
| 10:30 AM | $194.40 | Down $ -0.10 | $194.40 | $194.37 | 200 |
| 10:29 AM | $194.50 | Down $ -0.81 | $195.11 | $194.50 | 3,500 |
| 10:28 AM | $195.31 | Down $ -0.19 | $195.40 | $195.20 | 1,200 |
| 10:27 AM | $195.50 | Down $ -0.75 | $196.30 | $195.50 | 2,200 |
| 10:26 AM | $196.25 | Up $0.10 | $196.25 | $196.25 | 100 |
| 10:24 AM | $196.15 | Down $ -0.43 | $196.57 | $196.12 | 3,800 |
| 10:24 AM | $196.15 | Up $0.00 | $196.57 | $196.12 | 0 |
| 10:23 AM | $196.58 | Up $0.21 | $196.58 | $196.37 | 700 |
| 10:21 AM | $196.37 | Up $0.24 | $196.37 | $196.37 | 100 |
| 10:21 AM | $196.37 | Up $0.00 | $196.37 | $196.37 | 0 |
| 10:20 AM | $196.13 | Up $0.39 | $196.13 | $195.93 | 3,700 |
| 10:19 AM | $195.74 | Up $0.21 | $195.92 | $195.59 | 1,300 |
| 10:17 AM | $195.53 | Down $ -0.37 | $196.34 | $195.53 | 2,600 |
| 10:17 AM | $195.53 | Up $0.00 | $196.34 | $195.53 | 0 |
| 10:14 AM | $195.90 | Down $ -0.20 | $195.90 | $195.90 | 100 |
| 10:14 AM | $195.90 | Up $0.00 | $195.90 | $195.90 | 0 |
| 10:14 AM | $195.90 | Up $0.00 | $195.90 | $195.90 | 0 |
| 10:13 AM | $196.10 | Down $ -0.98 | $196.81 | $196.10 | 2,000 |
| 10:11 AM | $197.08 | Down $ -0.42 | $197.19 | $197.08 | 400 |
| 10:11 AM | $197.08 | Up $0.00 | $197.19 | $197.08 | 0 |
| 10:10 AM | $197.50 | Up $0.30 | $197.50 | $197.50 | 100 |
| 10:09 AM | $197.20 | Up $0.03 | $197.29 | $197.20 | 700 |
| 10:08 AM | $197.17 | Up $0.52 | $197.17 | $197.02 | 700 |
| 10:06 AM | $196.65 | Down $ -0.29 | $196.66 | $196.65 | 400 |
| 10:06 AM | $196.65 | Up $0.00 | $196.66 | $196.65 | 0 |
| 10:05 AM | $196.94 | Down $ -0.47 | $197.30 | $196.94 | 1,100 |
| 10:04 AM | $197.41 | Down $ -0.31 | $197.64 | $197.41 | 600 |
| 10:03 AM | $197.72 | Down $ -0.36 | $198.10 | $197.72 | 1,900 |
| 10:02 AM | $198.08 | Up $0.10 | $198.08 | $198.08 | 100 |
| 10:00 AM | $197.98 | Up $0.63 | $197.98 | $197.58 | 1,000 |
| 10:00 AM | $197.98 | Up $0.00 | $197.98 | $197.58 | 0 |
| 09:59 AM | $197.35 | Down $ -0.42 | $197.85 | $197.35 | 700 |
| 09:58 AM | $197.77 | Down $ -0.32 | $198.11 | $197.77 | 500 |
| 09:57 AM | $198.09 | Up $0.72 | $198.09 | $197.58 | 900 |
| 09:56 AM | $197.37 | Down $ -0.34 | $197.58 | $197.37 | 700 |
| 09:55 AM | $197.71 | Up $0.68 | $197.71 | $197.22 | 1,900 |
| 09:54 AM | $197.03 | Up $0.07 | $197.03 | $197.03 | 100 |
| 09:53 AM | $196.96 | Up $0.07 | $196.96 | $196.93 | 600 |
| 09:52 AM | $196.89 | Down $ -0.41 | $197.30 | $196.75 | 1,500 |
| 09:51 AM | $197.30 | Down $ -1.57 | $198.56 | $197.30 | 1,500 |
| 09:50 AM | $198.87 | Down $ -0.47 | $199.34 | $198.87 | 2,100 |
| 09:49 AM | $199.34 | Up $0.16 | $199.49 | $199.17 | 2,600 |
| 09:48 AM | $199.18 | Down $ -0.22 | $199.59 | $199.14 | 4,100 |
| 09:47 AM | $199.40 | Up $0.79 | $199.40 | $198.70 | 6,000 |
| 09:45 AM | $198.61 | Up $0.09 | $198.61 | $197.85 | 2,600 |
| 09:45 AM | $198.61 | Up $0.00 | $198.61 | $197.85 | 0 |
| 09:44 AM | $198.52 | Up $0.47 | $198.52 | $198.27 | 600 |
| 09:43 AM | $198.05 | Up $0.00 | $198.26 | $198.05 | 400 |
| 09:42 AM | $198.05 | Down $ -0.43 | $198.05 | $198.05 | 800 |
| 09:41 AM | $198.48 | Up $1.04 | $198.48 | $197.84 | 400 |
| 09:40 AM | $197.44 | Down $ -0.49 | $199.24 | $197.44 | 6,400 |
| 09:39 AM | $197.93 | Down $ -1.46 | $199.40 | $197.81 | 1,800 |
| 09:38 AM | $199.39 | Up $0.92 | $199.42 | $198.39 | 6,400 |
| 09:37 AM | $198.47 | Up $0.01 | $198.47 | $198.41 | 3,700 |
| 09:36 AM | $198.46 | Up $0.46 | $198.47 | $198.46 | 1,400 |
| 09:35 AM | $198.00 | Up $0.52 | $198.00 | $197.37 | 2,000 |
| 09:34 AM | $197.48 | Up $0.14 | $197.48 | $197.36 | 300 |
| 09:33 AM | $197.34 | Up $0.08 | $197.34 | $197.26 | 1,200 |
| 09:32 AM | $197.26 | Up $0.58 | $197.26 | $196.94 | 1,000 |
| 09:31 AM | $196.68 | Up $0.10 | $196.68 | $196.59 | 500 |
| 09:30 AM | $196.58 | Up $0.61 | $196.58 | $195.01 | 5,100 |
| Previous close | $195.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-11-2025 | $199.70 | $198.24 | $202.81 | $197.56 | 337,400 |
| 31-10-2025 | $195.97 | $194.62 | $196.10 | $194.20 | 131,500 |
| 30-10-2025 | $192.76 | $195.55 | $195.55 | $192.00 | 161,300 |
| 29-10-2025 | $198.76 | $199.18 | $199.69 | $197.60 | 61,000 |
| 28-10-2025 | $195.89 | $197.72 | $198.26 | $195.54 | 94,200 |
| 27-10-2025 | $198.47 | $197.74 | $199.39 | $196.98 | 179,800 |
| 24-10-2025 | $194.67 | $194.91 | $196.18 | $194.06 | 104,600 |
| 23-10-2025 | $193.80 | $194.58 | $195.40 | $193.66 | 146,000 |
| 22-10-2025 | $191.96 | $192.11 | $192.93 | $190.21 | 129,800 |
| 21-10-2025 | $194.70 | $192.84 | $195.37 | $192.84 | 127,800 |
| 20-10-2025 | $193.87 | $192.91 | $194.20 | $192.89 | 185,300 |
| 17-10-2025 | $189.55 | $189.57 | $190.59 | $189.28 | 117,100 |
| 16-10-2025 | $190.17 | $190.91 | $191.80 | $189.12 | 133,500 |
| 15-10-2025 | $194.46 | $191.65 | $194.72 | $191.31 | 166,300 |
| 14-10-2025 | $194.11 | $194.65 | $195.16 | $193.54 | 160,200 |
| 10-10-2025 | $190.22 | $191.82 | $192.59 | $189.88 | 182,000 |
| 09-10-2025 | $193.35 | $193.41 | $194.30 | $192.37 | 200,800 |
| 08-10-2025 | $191.30 | $191.77 | $192.99 | $190.92 | 251,800 |
| 07-10-2025 | $189.97 | $189.86 | $190.24 | $188.88 | 289,300 |
| 06-10-2025 | $200.14 | $203.00 | $203.08 | $199.26 | 122,800 |
| 03-10-2025 | $201.35 | $201.82 | $202.34 | $199.75 | 110,300 |
| 02-10-2025 | $200.92 | $200.63 | $201.89 | $200.50 | 158,800 |
| 01-10-2025 | $196.90 | $194.58 | $197.28 | $194.39 | 278,700 |
| 30-09-2025 | $195.03 | $191.36 | $195.22 | $191.30 | 259,200 |
| 29-09-2025 | $194.71 | $193.97 | $195.78 | $193.73 | 224,000 |
| 26-09-2025 | $191.42 | $191.88 | $192.25 | $191.00 | 156,200 |
| 24-09-2025 | $190.70 | $189.46 | $191.21 | $189.07 | 193,500 |
| 23-09-2025 | $189.12 | $189.48 | $190.55 | $186.67 | 341,300 |
| 22-09-2025 | $195.55 | $191.61 | $196.50 | $191.21 | 332,100 |
| 19-09-2025 | $181.40 | $177.46 | $181.59 | $177.38 | 1,505,200 |
Graphs are not available, please refer to the detailed table