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 $ -0.18 | $159.40 | $159.22 | 1,400 |
| 01:07 PM | $159.22 | Up $0.00 | $159.40 | $159.22 | 0 |
| 01:06 PM | $159.40 | Down $ -0.25 | $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 $ -0.18 | $159.42 | $159.34 | 1,300 |
| 12:39 PM | $159.52 | Down $ -0.11 | $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 | $159.78 | $160.30 | $158.09 | 486,200 |
| 10-07-2025 | $160.95 | $157.35 | $161.78 | $157.35 | 491,800 |
| 09-07-2025 | $156.20 | $158.99 | $159.13 | $155.24 | 588,100 |
| 08-07-2025 | $155.57 | $154.67 | $156.67 | $153.18 | 576,700 |
| 07-07-2025 | $153.10 | $154.16 | $156.50 | $152.66 | 795,600 |
| 04-07-2025 | $149.75 | $148.50 | $149.79 | $148.20 | 125,500 |
| 03-07-2025 | $148.02 | $146.80 | $149.84 | $146.59 | 463,200 |
| 02-07-2025 | $143.99 | $141.51 | $145.56 | $140.76 | 1,227,800 |
| 30-06-2025 | $118.64 | $121.19 | $121.50 | $118.64 | 354,400 |
| 27-06-2025 | $115.67 | $120.39 | $120.87 | $113.75 | 838,900 |
| 26-06-2025 | $118.25 | $117.01 | $118.77 | $116.81 | 325,600 |
| 25-06-2025 | $114.92 | $113.89 | $115.30 | $113.88 | 173,000 |
| 24-06-2025 | $114.30 | $113.92 | $114.63 | $113.68 | 177,800 |
| 23-06-2025 | $111.80 | $111.70 | $111.90 | $110.30 | 179,100 |
| 20-06-2025 | $110.81 | $109.30 | $111.15 | $108.90 | 386,000 |
| 19-06-2025 | $106.60 | $106.19 | $106.86 | $106.19 | 49,100 |
| 18-06-2025 | $106.75 | $107.47 | $107.48 | $105.69 | 170,300 |
| 17-06-2025 | $106.46 | $105.46 | $106.54 | $105.20 | 165,300 |
| 16-06-2025 | $106.00 | $105.60 | $106.02 | $105.25 | 255,500 |
| 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 | 245,400 |
| 05-06-2025 | $99.53 | $98.78 | $100.80 | $98.78 | 382,300 |
| 04-06-2025 | $97.35 | $97.30 | $97.69 | $96.92 | 151,800 |
| 03-06-2025 | $95.93 | $95.80 | $96.07 | $94.80 | 232,600 |
| 02-06-2025 | $93.77 | $94.06 | $94.29 | $93.44 | 209,700 |
| 30-05-2025 | $96.04 | $94.94 | $96.17 | $94.33 | 300,000 |
Graphs are not available, please refer to the detailed table