Quotes and Market Data
Find a quote
BOMBARDIER INC., CL. B, SV
209.10 Down -7.69 (-3.68 %)
Delayed : 2025/11/17 17:40:00
- Previous close $216.79
- Opening $213.87
- Price Ask $208.55
- Price Bid $208.55
- Size Bid 1
- Size Ask 12
- Today High $218.00
- Today Low $208.66
- 52 Weeks High $219.98
- 52 Weeks Low $71.79
- Volume 484,714
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $209.10 | Up $0.08 | $209.10 | $209.10 | 20,000 |
| 03:59 PM | $209.02 | Down $ -0.05 | $209.29 | $209.02 | 3,300 |
| 03:58 PM | $209.07 | Up $0.14 | $209.08 | $208.89 | 5,500 |
| 03:57 PM | $208.93 | Down $ -0.09 | $209.09 | $208.93 | 3,100 |
| 03:56 PM | $209.02 | Down $ -0.18 | $209.17 | $209.00 | 3,900 |
| 03:55 PM | $209.20 | Up $0.09 | $209.21 | $209.11 | 6,400 |
| 03:54 PM | $209.11 | Down $ -0.53 | $209.50 | $209.11 | 2,700 |
| 03:53 PM | $209.64 | Up $0.00 | $209.64 | $209.61 | 1,700 |
| 03:52 PM | $209.64 | Down $ -0.06 | $209.64 | $209.60 | 900 |
| 03:51 PM | $209.70 | Up $0.03 | $209.89 | $209.67 | 3,600 |
| 03:50 PM | $209.67 | Up $0.40 | $209.67 | $209.29 | 10,600 |
| 03:49 PM | $209.27 | Down $ -0.04 | $209.47 | $209.27 | 6,400 |
| 03:48 PM | $209.31 | Up $0.09 | $209.47 | $208.66 | 9,100 |
| 03:47 PM | $209.22 | Down $ -0.04 | $209.39 | $209.05 | 1,300 |
| 03:46 PM | $209.26 | Down $ -0.28 | $209.53 | $209.26 | 1,000 |
| 03:45 PM | $209.54 | Down $ -0.21 | $209.79 | $209.54 | 1,200 |
| 03:44 PM | $209.75 | Down $ -0.09 | $209.95 | $209.75 | 1,400 |
| 03:43 PM | $209.84 | Down $ -0.21 | $210.05 | $209.84 | 5,300 |
| 03:42 PM | $210.05 | Down $ -0.60 | $210.74 | $210.05 | 12,900 |
| 03:41 PM | $210.65 | Up $0.03 | $210.71 | $210.55 | 1,800 |
| 03:40 PM | $210.62 | Down $ -0.20 | $210.86 | $210.62 | 2,800 |
| 03:39 PM | $210.82 | Up $0.29 | $210.82 | $210.51 | 1,300 |
| 03:38 PM | $210.53 | Down $ -0.37 | $210.80 | $210.53 | 900 |
| 03:37 PM | $210.90 | Down $ -0.17 | $211.00 | $210.90 | 700 |
| 03:36 PM | $211.07 | Down $ -0.13 | $211.36 | $211.07 | 900 |
| 03:35 PM | $211.20 | Down $ -0.18 | $211.35 | $211.20 | 900 |
| 03:34 PM | $211.38 | Up $0.08 | $211.38 | $211.26 | 700 |
| 03:33 PM | $211.30 | Up $0.02 | $211.30 | $211.15 | 2,000 |
| 03:32 PM | $211.28 | Up $0.02 | $211.37 | $211.28 | 1,800 |
| 03:31 PM | $211.26 | Up $0.13 | $211.31 | $211.02 | 1,300 |
| 03:30 PM | $211.13 | Down $ -0.18 | $211.34 | $211.13 | 1,500 |
| 03:29 PM | $211.31 | Down $ -0.12 | $211.31 | $211.22 | 300 |
| 03:27 PM | $211.43 | Down $ -0.17 | $211.60 | $211.43 | 700 |
| 03:27 PM | $211.43 | Up $0.00 | $211.60 | $211.43 | 0 |
| 03:26 PM | $211.60 | Down $ -0.07 | $211.66 | $211.60 | 400 |
| 03:25 PM | $211.67 | Down $ -0.10 | $211.79 | $211.67 | 1,100 |
| 03:24 PM | $211.77 | Up $0.33 | $211.98 | $211.61 | 2,400 |
| 03:22 PM | $211.44 | Down $ -0.06 | $211.60 | $211.44 | 500 |
| 03:22 PM | $211.44 | Up $0.00 | $211.60 | $211.44 | 0 |
| 03:21 PM | $211.50 | Down $ -0.01 | $211.67 | $211.50 | 1,300 |
| 03:19 PM | $211.51 | Down $ -0.07 | $211.51 | $211.50 | 300 |
| 03:19 PM | $211.51 | Up $0.00 | $211.51 | $211.50 | 0 |
| 03:18 PM | $211.58 | Up $0.08 | $211.65 | $211.58 | 1,100 |
| 03:17 PM | $211.50 | Down $ -0.14 | $211.50 | $211.18 | 700 |
| 03:16 PM | $211.64 | Up $1.19 | $211.64 | $210.66 | 5,000 |
| 03:15 PM | $210.45 | Down $ -0.56 | $211.00 | $210.45 | 6,600 |
| 03:14 PM | $211.01 | Down $ -0.29 | $211.10 | $211.00 | 1,200 |
| 03:13 PM | $211.30 | Up $0.08 | $211.30 | $211.21 | 700 |
| 03:12 PM | $211.22 | Down $ -0.02 | $211.44 | $211.22 | 1,000 |
| 03:11 PM | $211.24 | Up $0.12 | $211.24 | $211.09 | 1,200 |
| 03:10 PM | $211.12 | Up $0.11 | $211.13 | $211.11 | 400 |
| 03:09 PM | $211.02 | Down $ -0.25 | $211.20 | $211.00 | 1,200 |
| 03:08 PM | $211.26 | Up $0.04 | $211.30 | $211.18 | 1,600 |
| 03:07 PM | $211.22 | Up $0.20 | $211.27 | $211.01 | 3,100 |
| 03:06 PM | $211.02 | Down $ -0.23 | $211.23 | $211.02 | 500 |
| 03:05 PM | $211.25 | Up $0.24 | $211.25 | $211.23 | 500 |
| 03:03 PM | $211.01 | Up $0.23 | $211.26 | $210.93 | 2,600 |
| 03:03 PM | $211.01 | Up $0.00 | $211.26 | $210.93 | 0 |
| 02:59 PM | $210.78 | Down $ -0.41 | $211.19 | $210.78 | 1,400 |
| 02:59 PM | $210.78 | Up $0.00 | $211.19 | $210.78 | 0 |
| 02:59 PM | $210.78 | Up $0.00 | $211.19 | $210.78 | 0 |
| 02:59 PM | $210.78 | Up $0.00 | $211.19 | $210.78 | 0 |
| 02:58 PM | $211.19 | Up $0.19 | $211.61 | $211.00 | 6,400 |
| 02:57 PM | $211.00 | Down $ -0.36 | $211.21 | $211.00 | 200 |
| 02:56 PM | $211.36 | Down $ -0.10 | $211.36 | $211.05 | 2,900 |
| 02:55 PM | $211.46 | Up $0.25 | $211.46 | $211.12 | 3,300 |
| 02:54 PM | $211.21 | Up $0.21 | $211.40 | $211.00 | 6,100 |
| 02:53 PM | $211.00 | Up $0.10 | $211.25 | $210.50 | 3,900 |
| 02:51 PM | $210.90 | Down $ -0.81 | $211.58 | $210.90 | 2,000 |
| 02:51 PM | $210.90 | Up $0.00 | $211.58 | $210.90 | 0 |
| 02:50 PM | $211.71 | Down $ -0.34 | $211.81 | $211.71 | 400 |
| 02:49 PM | $212.05 | Down $ -0.02 | $212.26 | $212.05 | 1,500 |
| 02:46 PM | $212.07 | Up $0.07 | $212.18 | $211.75 | 7,800 |
| 02:46 PM | $212.07 | Up $0.00 | $212.18 | $211.75 | 0 |
| 02:46 PM | $212.07 | Up $0.00 | $212.18 | $211.75 | 0 |
| 02:45 PM | $212.00 | Down $ -0.45 | $212.39 | $212.00 | 600 |
| 02:44 PM | $212.45 | Up $0.31 | $212.45 | $212.43 | 600 |
| 02:43 PM | $212.14 | Down $ -0.40 | $212.52 | $212.14 | 1,800 |
| 02:42 PM | $212.54 | Down $ -0.59 | $213.13 | $212.54 | 2,300 |
| 02:41 PM | $213.13 | Up $0.08 | $213.13 | $213.13 | 100 |
| 02:40 PM | $213.05 | Down $ -0.14 | $213.21 | $213.05 | 600 |
| 02:39 PM | $213.19 | Down $ -0.10 | $213.24 | $213.18 | 300 |
| 02:38 PM | $213.29 | Down $ -0.10 | $213.29 | $213.01 | 800 |
| 02:37 PM | $213.39 | Down $ -0.18 | $213.70 | $213.39 | 2,100 |
| 02:35 PM | $213.57 | Down $ -0.09 | $213.57 | $213.57 | 100 |
| 02:35 PM | $213.57 | Up $0.00 | $213.57 | $213.57 | 0 |
| 02:34 PM | $213.66 | Down $ -0.12 | $213.73 | $213.66 | 200 |
| 02:33 PM | $213.78 | Down $ -0.04 | $213.84 | $213.76 | 1,000 |
| 02:31 PM | $213.82 | Down $ -0.08 | $213.90 | $213.82 | 2,400 |
| 02:31 PM | $213.82 | Up $0.00 | $213.90 | $213.82 | 0 |
| 02:30 PM | $213.90 | Down $ -0.10 | $214.01 | $213.90 | 700 |
| 02:29 PM | $214.00 | Up $0.05 | $214.00 | $213.88 | 700 |
| 02:28 PM | $213.95 | Down $ -0.04 | $214.00 | $213.88 | 800 |
| 02:27 PM | $213.99 | Down $ -0.01 | $214.10 | $213.89 | 800 |
| 02:24 PM | $214.00 | Down $ -0.18 | $214.21 | $214.00 | 2,500 |
| 02:24 PM | $214.00 | Up $0.00 | $214.21 | $214.00 | 0 |
| 02:24 PM | $214.00 | Up $0.00 | $214.21 | $214.00 | 0 |
| 02:22 PM | $214.18 | Down $ -0.18 | $214.30 | $214.18 | 600 |
| 02:22 PM | $214.18 | Up $0.00 | $214.30 | $214.18 | 0 |
| 02:21 PM | $214.36 | Down $ -0.07 | $214.36 | $214.36 | 100 |
| 02:20 PM | $214.43 | Up $0.10 | $214.43 | $214.27 | 200 |
| 02:19 PM | $214.33 | Down $ -0.12 | $214.47 | $214.33 | 700 |
| 02:18 PM | $214.45 | Up $0.26 | $214.46 | $214.19 | 2,200 |
| 02:17 PM | $214.19 | Up $0.01 | $214.19 | $214.19 | 100 |
| 02:16 PM | $214.18 | Down $ -0.08 | $214.18 | $214.01 | 500 |
| 02:15 PM | $214.26 | Down $ -0.07 | $214.26 | $214.04 | 1,000 |
| 02:14 PM | $214.33 | Up $0.06 | $214.33 | $214.33 | 100 |
| 02:13 PM | $214.27 | Down $ -0.18 | $214.27 | $214.02 | 300 |
| 02:12 PM | $214.45 | Up $0.04 | $214.58 | $214.45 | 700 |
| 02:11 PM | $214.41 | Up $0.11 | $214.54 | $214.41 | 500 |
| 02:10 PM | $214.30 | Down $ -0.57 | $214.87 | $214.30 | 2,000 |
| 02:09 PM | $214.87 | Down $ -0.04 | $214.87 | $214.87 | 100 |
| 02:08 PM | $214.91 | Up $0.15 | $214.99 | $214.88 | 1,200 |
| 02:07 PM | $214.76 | Down $ -0.01 | $214.76 | $214.76 | 100 |
| 02:06 PM | $214.77 | Up $0.09 | $214.81 | $214.77 | 300 |
| 02:05 PM | $214.68 | Up $0.03 | $214.78 | $214.65 | 500 |
| 02:03 PM | $214.65 | Down $ -0.17 | $214.73 | $214.58 | 1,100 |
| 02:03 PM | $214.65 | Up $0.00 | $214.73 | $214.58 | 0 |
| 02:02 PM | $214.82 | Up $0.00 | $214.82 | $214.78 | 500 |
| 02:01 PM | $214.82 | Up $0.15 | $214.82 | $214.82 | 100 |
| 02:00 PM | $214.67 | Down $ -0.15 | $214.86 | $214.67 | 400 |
| 01:59 PM | $214.82 | Up $0.10 | $214.93 | $214.64 | 700 |
| 01:58 PM | $214.72 | Down $ -0.28 | $214.91 | $214.63 | 1,200 |
| 01:57 PM | $215.00 | Down $ -0.01 | $215.04 | $215.00 | 800 |
| 01:56 PM | $215.01 | Down $ -0.16 | $215.01 | $215.01 | 100 |
| 01:55 PM | $215.17 | Up $0.27 | $215.17 | $214.85 | 800 |
| 01:54 PM | $214.90 | Down $ -0.22 | $215.00 | $214.85 | 800 |
| 01:52 PM | $215.12 | Up $0.11 | $215.12 | $215.00 | 600 |
| 01:52 PM | $215.12 | Up $0.00 | $215.12 | $215.00 | 0 |
| 01:51 PM | $215.01 | Down $ -0.45 | $215.45 | $215.01 | 1,400 |
| 01:48 PM | $215.46 | Up $0.27 | $215.46 | $215.33 | 600 |
| 01:48 PM | $215.46 | Up $0.00 | $215.46 | $215.33 | 0 |
| 01:48 PM | $215.46 | Up $0.00 | $215.46 | $215.33 | 0 |
| 01:46 PM | $215.19 | Down $ -0.11 | $215.25 | $215.19 | 400 |
| 01:46 PM | $215.19 | Up $0.00 | $215.25 | $215.19 | 0 |
| 01:45 PM | $215.30 | Up $0.50 | $215.30 | $215.08 | 3,100 |
| 01:42 PM | $214.80 | Down $ -0.07 | $215.07 | $214.80 | 2,000 |
| 01:42 PM | $214.80 | Up $0.00 | $215.07 | $214.80 | 0 |
| 01:42 PM | $214.80 | Up $0.00 | $215.07 | $214.80 | 0 |
| 01:40 PM | $214.87 | Down $ -0.09 | $214.87 | $214.87 | 100 |
| 01:40 PM | $214.87 | Up $0.00 | $214.87 | $214.87 | 0 |
| 01:38 PM | $214.96 | Up $0.05 | $214.96 | $214.68 | 1,700 |
| 01:38 PM | $214.96 | Up $0.00 | $214.96 | $214.68 | 0 |
| 01:37 PM | $214.91 | Down $ -0.12 | $215.05 | $214.91 | 600 |
| 01:34 PM | $215.03 | Up $0.15 | $215.03 | $215.00 | 300 |
| 01:34 PM | $215.03 | Up $0.00 | $215.03 | $215.00 | 0 |
| 01:34 PM | $215.03 | Up $0.00 | $215.03 | $215.00 | 0 |
| 01:33 PM | $214.88 | Down $ -0.10 | $214.93 | $214.88 | 300 |
| 01:32 PM | $214.98 | Up $0.04 | $214.98 | $214.98 | 100 |
| 01:31 PM | $214.94 | Down $ -0.06 | $215.00 | $214.94 | 300 |
| 01:30 PM | $215.00 | Up $0.06 | $215.01 | $214.97 | 400 |
| 01:29 PM | $214.94 | Up $0.22 | $215.09 | $214.88 | 1,400 |
| 01:26 PM | $214.72 | Down $ -0.17 | $214.90 | $214.72 | 500 |
| 01:26 PM | $214.72 | Up $0.00 | $214.90 | $214.72 | 0 |
| 01:26 PM | $214.72 | Up $0.00 | $214.90 | $214.72 | 0 |
| 01:25 PM | $214.89 | Up $0.02 | $214.96 | $214.89 | 200 |
| 01:24 PM | $214.87 | Down $ -0.03 | $214.90 | $214.80 | 800 |
| 01:22 PM | $214.90 | Down $ -0.10 | $214.94 | $214.90 | 300 |
| 01:22 PM | $214.90 | Up $0.00 | $214.94 | $214.90 | 0 |
| 01:21 PM | $215.00 | Up $0.17 | $215.04 | $214.89 | 1,000 |
| 01:19 PM | $214.83 | Up $0.10 | $214.84 | $214.76 | 500 |
| 01:19 PM | $214.83 | Up $0.00 | $214.84 | $214.76 | 0 |
| 01:18 PM | $214.73 | Down $ -0.10 | $214.74 | $214.73 | 400 |
| 01:17 PM | $214.83 | Up $0.18 | $214.91 | $214.78 | 1,100 |
| 01:16 PM | $214.65 | Up $0.19 | $214.65 | $214.51 | 200 |
| 01:15 PM | $214.46 | Down $ -0.17 | $214.64 | $214.46 | 500 |
| 01:13 PM | $214.63 | Down $ -0.33 | $214.66 | $214.63 | 200 |
| 01:13 PM | $214.63 | Up $0.00 | $214.66 | $214.63 | 0 |
| 01:12 PM | $214.96 | Down $ -0.11 | $215.00 | $214.68 | 800 |
| 01:11 PM | $215.07 | Down $ -0.17 | $215.56 | $215.07 | 1,100 |
| 01:10 PM | $215.24 | Down $ -0.66 | $215.81 | $215.24 | 1,500 |
| 01:07 PM | $215.90 | Down $ -0.15 | $215.90 | $215.88 | 300 |
| 01:07 PM | $215.90 | Up $0.00 | $215.90 | $215.88 | 0 |
| 01:07 PM | $215.90 | Up $0.00 | $215.90 | $215.88 | 0 |
| 01:06 PM | $216.05 | Up $0.21 | $216.05 | $215.92 | 700 |
| 01:05 PM | $215.84 | Up $0.13 | $215.84 | $215.84 | 200 |
| 01:04 PM | $215.71 | Down $ -0.09 | $215.84 | $215.65 | 1,100 |
| 01:03 PM | $215.80 | Down $ -0.30 | $216.19 | $215.80 | 600 |
| 01:02 PM | $216.10 | Down $ -0.48 | $216.58 | $216.10 | 1,200 |
| 01:01 PM | $216.58 | Up $0.09 | $216.58 | $216.50 | 300 |
| 01:00 PM | $216.49 | Up $0.21 | $216.49 | $216.32 | 500 |
| 12:59 PM | $216.28 | Up $0.04 | $216.41 | $216.28 | 800 |
| 12:58 PM | $216.24 | Down $ -0.06 | $216.30 | $216.21 | 300 |
| 12:57 PM | $216.30 | Down $ -0.35 | $216.42 | $216.30 | 400 |
| 12:56 PM | $216.65 | Up $0.00 | $216.68 | $216.44 | 2,000 |
| 12:55 PM | $216.65 | Up $0.03 | $216.76 | $216.65 | 700 |
| 12:53 PM | $216.62 | Up $0.05 | $216.67 | $216.48 | 600 |
| 12:53 PM | $216.62 | Up $0.00 | $216.67 | $216.48 | 0 |
| 12:52 PM | $216.57 | Up $0.03 | $216.65 | $216.49 | 400 |
| 12:51 PM | $216.54 | Down $ -0.11 | $216.65 | $216.54 | 700 |
| 12:50 PM | $216.65 | Up $0.00 | $216.65 | $216.56 | 700 |
| 12:49 PM | $216.65 | Down $ -0.05 | $216.65 | $216.65 | 400 |
| 12:48 PM | $216.70 | Down $ -0.01 | $216.70 | $216.70 | 900 |
| 12:47 PM | $216.71 | Up $0.01 | $216.71 | $216.65 | 600 |
| 12:46 PM | $216.70 | Down $ -0.30 | $216.70 | $216.64 | 800 |
| 12:45 PM | $217.00 | Up $0.00 | $217.00 | $216.66 | 1,400 |
| 12:42 PM | $217.00 | Up $0.00 | $217.08 | $217.00 | 1,100 |
| 12:42 PM | $217.00 | Up $0.00 | $217.08 | $217.00 | 0 |
| 12:42 PM | $217.00 | Up $0.00 | $217.08 | $217.00 | 0 |
| 12:41 PM | $217.00 | Down $ -0.12 | $217.00 | $217.00 | 200 |
| 12:39 PM | $217.12 | Up $0.12 | $217.12 | $216.98 | 800 |
| 12:39 PM | $217.12 | Up $0.00 | $217.12 | $216.98 | 0 |
| 12:37 PM | $217.00 | Down $ -0.03 | $217.00 | $217.00 | 100 |
| 12:37 PM | $217.00 | Up $0.00 | $217.00 | $217.00 | 0 |
| 12:36 PM | $217.03 | Up $0.21 | $217.03 | $217.03 | 200 |
| 12:35 PM | $216.82 | Down $ -0.38 | $217.20 | $216.82 | 4,300 |
| 12:34 PM | $217.20 | Up $0.00 | $217.20 | $217.11 | 1,500 |
| 12:33 PM | $217.20 | Up $0.06 | $217.20 | $217.11 | 700 |
| 12:31 PM | $217.14 | Up $0.01 | $217.14 | $217.14 | 200 |
| 12:31 PM | $217.14 | Up $0.00 | $217.14 | $217.14 | 0 |
| 12:30 PM | $217.13 | Up $0.04 | $217.13 | $217.13 | 100 |
| 12:28 PM | $217.09 | Down $ -0.08 | $217.27 | $217.07 | 400 |
| 12:28 PM | $217.09 | Up $0.00 | $217.27 | $217.07 | 0 |
| 12:27 PM | $217.17 | Up $0.16 | $217.17 | $217.00 | 1,400 |
| 12:26 PM | $217.01 | Down $ -0.11 | $217.01 | $217.01 | 100 |
| 12:24 PM | $217.11 | Up $0.01 | $217.11 | $217.11 | 100 |
| 12:24 PM | $217.11 | Up $0.00 | $217.11 | $217.11 | 0 |
| 12:23 PM | $217.10 | Up $0.10 | $217.23 | $217.10 | 200 |
| 12:22 PM | $217.00 | Down $ -0.10 | $217.10 | $217.00 | 600 |
| 12:21 PM | $217.10 | Up $0.00 | $217.10 | $217.10 | 100 |
| 12:20 PM | $217.10 | Down $ -0.02 | $217.10 | $217.10 | 400 |
| 12:19 PM | $217.12 | Down $ -0.10 | $217.12 | $217.12 | 400 |
| 12:18 PM | $217.22 | Up $0.16 | $217.22 | $217.07 | 300 |
| 12:17 PM | $217.06 | Down $ -0.04 | $217.20 | $216.94 | 700 |
| 12:16 PM | $217.10 | Up $0.19 | $217.10 | $216.89 | 1,900 |
| 12:15 PM | $216.91 | Up $0.10 | $216.91 | $216.89 | 800 |
| 12:14 PM | $216.81 | Up $0.00 | $216.81 | $216.81 | 200 |
| 12:13 PM | $216.81 | Up $0.11 | $216.81 | $216.79 | 400 |
| 12:12 PM | $216.70 | Down $ -0.02 | $216.70 | $216.70 | 100 |
| 12:11 PM | $216.72 | Up $0.12 | $216.72 | $216.72 | 100 |
| 12:10 PM | $216.60 | Up $0.16 | $216.69 | $216.53 | 800 |
| 12:08 PM | $216.44 | Up $0.11 | $216.45 | $216.44 | 300 |
| 12:08 PM | $216.44 | Up $0.00 | $216.45 | $216.44 | 0 |
| 12:06 PM | $216.33 | Up $0.00 | $216.33 | $216.25 | 500 |
| 12:06 PM | $216.33 | Up $0.00 | $216.33 | $216.25 | 0 |
| 12:05 PM | $216.33 | Up $0.14 | $216.33 | $216.15 | 700 |
| 12:03 PM | $216.19 | Up $0.20 | $216.19 | $216.05 | 700 |
| 12:03 PM | $216.19 | Up $0.00 | $216.19 | $216.05 | 0 |
| 12:02 PM | $215.99 | Up $0.52 | $216.00 | $215.50 | 2,400 |
| 12:01 PM | $215.47 | Down $ -0.08 | $215.47 | $215.47 | 100 |
| 12:00 PM | $215.55 | Up $0.10 | $215.55 | $215.51 | 200 |
| 11:59 AM | $215.45 | Up $0.24 | $215.59 | $215.28 | 800 |
| 11:58 AM | $215.21 | Up $0.20 | $215.21 | $215.21 | 300 |
| 11:57 AM | $215.01 | Up $0.03 | $215.01 | $215.01 | 100 |
| 11:55 AM | $214.98 | Down $ -0.07 | $214.98 | $214.98 | 500 |
| 11:55 AM | $214.98 | Up $0.00 | $214.98 | $214.98 | 0 |
| 11:54 AM | $215.05 | Up $0.12 | $215.05 | $215.05 | 300 |
| 11:52 AM | $214.93 | Up $0.02 | $214.93 | $214.93 | 100 |
| 11:52 AM | $214.93 | Up $0.00 | $214.93 | $214.93 | 0 |
| 11:50 AM | $214.91 | Up $0.13 | $215.00 | $214.91 | 700 |
| 11:50 AM | $214.91 | Up $0.00 | $215.00 | $214.91 | 0 |
| 11:48 AM | $214.78 | Up $0.00 | $214.78 | $214.78 | 100 |
| 11:48 AM | $214.78 | Up $0.00 | $214.78 | $214.78 | 0 |
| 11:47 AM | $214.78 | Down $ -0.07 | $214.78 | $214.77 | 200 |
| 11:45 AM | $214.85 | Up $0.83 | $214.85 | $214.44 | 1,700 |
| 11:45 AM | $214.85 | Up $0.00 | $214.85 | $214.44 | 0 |
| 11:44 AM | $214.02 | Up $0.00 | $214.02 | $214.00 | 800 |
| 11:43 AM | $214.02 | Down $ -0.03 | $214.02 | $214.02 | 100 |
| 11:38 AM | $214.05 | Down $ -0.20 | $214.05 | $214.05 | 100 |
| 11:38 AM | $214.05 | Up $0.00 | $214.05 | $214.05 | 0 |
| 11:38 AM | $214.05 | Up $0.00 | $214.05 | $214.05 | 0 |
| 11:38 AM | $214.05 | Up $0.00 | $214.05 | $214.05 | 0 |
| 11:38 AM | $214.05 | Up $0.00 | $214.05 | $214.05 | 0 |
| 11:35 AM | $214.25 | Down $ -0.56 | $214.82 | $214.25 | 900 |
| 11:35 AM | $214.25 | Up $0.00 | $214.82 | $214.25 | 0 |
| 11:35 AM | $214.25 | Up $0.00 | $214.82 | $214.25 | 0 |
| 11:34 AM | $214.81 | Up $0.10 | $214.93 | $214.81 | 300 |
| 11:33 AM | $214.71 | Down $ -0.13 | $214.71 | $214.69 | 300 |
| 11:30 AM | $214.84 | Down $ -0.41 | $215.13 | $214.84 | 800 |
| 11:30 AM | $214.84 | Up $0.00 | $215.13 | $214.84 | 0 |
| 11:30 AM | $214.84 | Up $0.00 | $215.13 | $214.84 | 0 |
| 11:29 AM | $215.24 | Up $0.33 | $215.24 | $215.07 | 300 |
| 11:27 AM | $214.91 | Up $0.27 | $214.91 | $214.90 | 300 |
| 11:27 AM | $214.91 | Up $0.00 | $214.91 | $214.90 | 0 |
| 11:24 AM | $214.64 | Down $ -0.84 | $215.18 | $214.63 | 1,200 |
| 11:24 AM | $214.64 | Up $0.00 | $215.18 | $214.63 | 0 |
| 11:24 AM | $214.64 | Up $0.00 | $215.18 | $214.63 | 0 |
| 11:23 AM | $215.48 | Up $0.57 | $215.49 | $215.20 | 500 |
| 11:20 AM | $214.91 | Up $0.36 | $215.00 | $214.70 | 1,800 |
| 11:20 AM | $214.91 | Up $0.00 | $215.00 | $214.70 | 0 |
| 11:20 AM | $214.91 | Up $0.00 | $215.00 | $214.70 | 0 |
| 11:19 AM | $214.55 | Up $0.06 | $214.55 | $214.55 | 100 |
| 11:18 AM | $214.49 | Up $0.00 | $214.49 | $214.49 | 100 |
| 11:14 AM | $214.49 | Down $ -0.01 | $214.49 | $214.49 | 100 |
| 11:14 AM | $214.49 | Up $0.00 | $214.49 | $214.49 | 0 |
| 11:14 AM | $214.49 | Up $0.00 | $214.49 | $214.49 | 0 |
| 11:14 AM | $214.49 | Up $0.00 | $214.49 | $214.49 | 0 |
| 11:13 AM | $214.50 | Down $ -0.44 | $214.60 | $214.50 | 1,000 |
| 11:08 AM | $214.94 | Up $0.18 | $214.98 | $214.71 | 900 |
| 11:08 AM | $214.94 | Up $0.00 | $214.98 | $214.71 | 0 |
| 11:08 AM | $214.94 | Up $0.00 | $214.98 | $214.71 | 0 |
| 11:08 AM | $214.94 | Up $0.00 | $214.98 | $214.71 | 0 |
| 11:08 AM | $214.94 | Up $0.00 | $214.98 | $214.71 | 0 |
| 11:07 AM | $214.76 | Down $ -0.10 | $215.12 | $214.76 | 1,300 |
| 11:06 AM | $214.86 | Down $ -0.02 | $214.97 | $214.86 | 500 |
| 11:05 AM | $214.88 | Down $ -0.08 | $215.10 | $214.85 | 500 |
| 11:04 AM | $214.96 | Down $ -0.09 | $214.97 | $214.96 | 1,400 |
| 11:03 AM | $215.05 | Up $0.95 | $215.12 | $214.06 | 3,900 |
| 11:02 AM | $214.11 | Up $0.09 | $214.11 | $214.05 | 600 |
| 11:01 AM | $214.01 | Up $0.22 | $214.01 | $214.01 | 100 |
| 11:00 AM | $213.79 | Down $ -0.37 | $214.05 | $213.76 | 2,300 |
| 10:59 AM | $214.16 | Up $0.84 | $214.24 | $213.54 | 4,000 |
| 10:58 AM | $213.32 | Up $0.38 | $213.32 | $213.06 | 800 |
| 10:55 AM | $212.94 | Up $0.00 | $212.94 | $212.94 | 100 |
| 10:55 AM | $212.94 | Up $0.00 | $212.94 | $212.94 | 0 |
| 10:55 AM | $212.94 | Up $0.00 | $212.94 | $212.94 | 0 |
| 10:54 AM | $212.94 | Up $0.00 | $212.94 | $212.94 | 300 |
| 10:53 AM | $212.94 | Up $0.00 | $212.94 | $212.94 | 100 |
| 10:52 AM | $212.93 | Down $ -0.10 | $213.05 | $212.93 | 1,500 |
| 10:51 AM | $213.04 | Down $ -0.10 | $213.11 | $212.98 | 2,200 |
| 10:50 AM | $213.14 | Up $0.20 | $213.16 | $213.06 | 3,200 |
| 10:49 AM | $212.93 | Down $ -0.18 | $213.06 | $212.93 | 700 |
| 10:48 AM | $213.11 | Up $0.10 | $213.11 | $213.11 | 100 |
| 10:47 AM | $213.01 | Down $ -0.22 | $213.20 | $212.97 | 3,500 |
| 10:45 AM | $213.23 | Up $0.08 | $213.23 | $213.00 | 1,600 |
| 10:45 AM | $213.23 | Up $0.00 | $213.23 | $213.00 | 0 |
| 10:44 AM | $213.15 | Down $ -0.01 | $213.15 | $213.15 | 200 |
| 10:43 AM | $213.17 | Up $0.25 | $213.38 | $213.17 | 600 |
| 10:40 AM | $212.92 | Up $0.35 | $212.92 | $212.57 | 2,300 |
| 10:40 AM | $212.92 | Up $0.00 | $212.92 | $212.57 | 0 |
| 10:40 AM | $212.92 | Up $0.00 | $212.92 | $212.57 | 0 |
| 10:39 AM | $212.57 | Up $0.07 | $212.57 | $212.57 | 100 |
| 10:38 AM | $212.50 | Up $0.43 | $212.73 | $212.14 | 1,700 |
| 10:37 AM | $212.07 | Down $ -1.24 | $213.31 | $212.07 | 2,900 |
| 10:36 AM | $213.31 | Down $ -0.04 | $213.53 | $213.07 | 4,700 |
| 10:35 AM | $213.35 | Down $ -0.23 | $213.35 | $213.35 | 200 |
| 10:32 AM | $213.58 | Down $ -0.02 | $213.58 | $213.25 | 1,800 |
| 10:32 AM | $213.58 | Up $0.00 | $213.58 | $213.25 | 0 |
| 10:32 AM | $213.58 | Up $0.00 | $213.58 | $213.25 | 0 |
| 10:31 AM | $213.60 | Down $ -0.19 | $213.63 | $213.60 | 700 |
| 10:30 AM | $213.79 | Up $0.28 | $213.79 | $213.27 | 1,300 |
| 10:29 AM | $213.51 | Up $0.08 | $213.54 | $213.51 | 400 |
| 10:28 AM | $213.43 | Down $ -0.36 | $213.80 | $213.43 | 6,300 |
| 10:27 AM | $213.80 | Up $0.08 | $213.80 | $213.71 | 800 |
| 10:26 AM | $213.71 | Down $ -0.02 | $213.82 | $213.43 | 11,700 |
| 10:25 AM | $213.73 | Up $0.14 | $213.73 | $213.20 | 4,400 |
| 10:24 AM | $213.59 | Down $ -0.13 | $213.75 | $213.45 | 4,400 |
| 10:22 AM | $213.72 | Up $0.02 | $213.72 | $213.71 | 600 |
| 10:22 AM | $213.72 | Up $0.00 | $213.72 | $213.71 | 0 |
| 10:21 AM | $213.70 | Up $0.19 | $213.70 | $213.51 | 2,000 |
| 10:20 AM | $213.51 | Up $0.00 | $213.51 | $213.51 | 1,000 |
| 10:19 AM | $213.51 | Down $ -0.43 | $213.82 | $213.31 | 3,800 |
| 10:18 AM | $213.94 | Down $ -0.04 | $213.98 | $213.94 | 1,400 |
| 10:17 AM | $213.98 | Down $ -0.04 | $214.00 | $213.98 | 700 |
| 10:16 AM | $214.02 | Down $ -0.16 | $214.34 | $213.62 | 10,800 |
| 10:15 AM | $214.18 | Down $ -0.02 | $214.26 | $214.18 | 1,700 |
| 10:14 AM | $214.20 | Down $ -0.14 | $214.37 | $214.20 | 1,600 |
| 10:13 AM | $214.34 | Up $0.38 | $214.44 | $214.09 | 3,800 |
| 10:12 AM | $213.96 | Down $ -0.04 | $214.19 | $213.96 | 2,000 |
| 10:11 AM | $214.00 | Down $ -0.01 | $214.19 | $214.00 | 4,000 |
| 10:10 AM | $214.01 | Up $0.11 | $214.01 | $213.73 | 1,400 |
| 10:09 AM | $213.90 | Up $0.01 | $214.25 | $213.71 | 5,500 |
| 10:08 AM | $213.89 | Up $0.06 | $214.07 | $213.28 | 4,600 |
| 10:07 AM | $213.83 | Down $ -0.23 | $214.10 | $213.27 | 6,100 |
| 10:06 AM | $214.06 | Down $ -1.53 | $215.22 | $214.06 | 5,400 |
| 10:04 AM | $215.59 | Down $ -0.08 | $215.59 | $215.47 | 300 |
| 10:04 AM | $215.59 | Up $0.00 | $215.59 | $215.47 | 0 |
| 10:03 AM | $215.67 | Up $0.13 | $215.79 | $215.67 | 600 |
| 10:02 AM | $215.54 | Up $0.29 | $215.63 | $215.24 | 1,000 |
| 10:01 AM | $215.24 | Down $ -0.16 | $215.41 | $215.24 | 500 |
| 10:00 AM | $215.40 | Down $ -0.10 | $215.89 | $215.40 | 1,600 |
| 09:59 AM | $215.50 | Up $0.00 | $215.87 | $215.40 | 1,400 |
| 09:58 AM | $215.50 | Down $ -0.50 | $215.50 | $215.50 | 100 |
| 09:56 AM | $216.00 | Down $ -0.29 | $216.10 | $216.00 | 300 |
| 09:56 AM | $216.00 | Up $0.00 | $216.10 | $216.00 | 0 |
| 09:55 AM | $216.29 | Down $ -0.03 | $216.29 | $216.29 | 100 |
| 09:54 AM | $216.32 | Down $ -0.34 | $216.95 | $216.32 | 900 |
| 09:53 AM | $216.66 | Down $ -0.02 | $216.66 | $216.50 | 400 |
| 09:52 AM | $216.68 | Down $ -0.32 | $216.85 | $216.64 | 500 |
| 09:51 AM | $217.00 | Up $0.50 | $217.00 | $216.97 | 500 |
| 09:50 AM | $216.50 | Down $ -0.15 | $216.65 | $216.50 | 200 |
| 09:49 AM | $216.65 | Up $0.65 | $216.65 | $215.95 | 1,700 |
| 09:48 AM | $216.00 | Up $0.00 | $216.47 | $216.00 | 700 |
| 09:47 AM | $216.00 | Up $0.15 | $216.40 | $215.94 | 1,300 |
| 09:46 AM | $215.85 | Down $ -0.44 | $216.35 | $215.83 | 300 |
| 09:45 AM | $216.29 | Up $0.13 | $216.29 | $216.01 | 200 |
| 09:44 AM | $216.16 | Up $0.01 | $216.40 | $216.16 | 500 |
| 09:42 AM | $216.15 | Down $ -0.55 | $216.94 | $215.94 | 1,000 |
| 09:42 AM | $216.15 | Up $0.00 | $216.94 | $215.94 | 0 |
| 09:41 AM | $216.70 | Down $ -0.50 | $216.72 | $216.25 | 500 |
| 09:40 AM | $217.20 | Down $ -0.06 | $217.21 | $216.15 | 1,200 |
| 09:39 AM | $217.26 | Down $ -0.34 | $217.26 | $217.26 | 100 |
| 09:38 AM | $217.60 | Down $ -0.38 | $217.66 | $217.60 | 1,000 |
| 09:36 AM | $217.98 | Up $1.33 | $217.98 | $217.97 | 300 |
| 09:36 AM | $217.98 | Up $0.00 | $217.98 | $217.97 | 0 |
| 09:34 AM | $216.65 | Down $ -1.35 | $216.76 | $216.65 | 900 |
| 09:34 AM | $216.65 | Up $0.00 | $216.76 | $216.65 | 0 |
| 09:33 AM | $218.00 | Up $2.94 | $218.00 | $216.70 | 1,300 |
| 09:32 AM | $215.06 | Down $ -1.64 | $215.06 | $215.06 | 100 |
| 09:31 AM | $216.70 | Up $0.86 | $216.70 | $214.69 | 300 |
| 09:30 AM | $215.84 | Down $ -0.95 | $215.84 | $213.87 | 3,600 |
| Previous close | $216.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-11-2025 | $209.10 | $215.51 | $217.27 | $208.66 | 284,400 |
| 14-11-2025 | $216.79 | $216.53 | $217.47 | $215.28 | 183,500 |
| 13-11-2025 | $205.00 | $209.14 | $209.79 | $203.13 | 171,500 |
| 12-11-2025 | $216.99 | $219.34 | $219.98 | $214.01 | 228,500 |
| 11-11-2025 | $203.78 | $202.78 | $203.79 | $201.63 | 137,800 |
| 10-11-2025 | $199.99 | $203.23 | $204.50 | $199.50 | 178,000 |
| 07-11-2025 | $196.44 | $190.92 | $197.60 | $190.77 | 310,900 |
| 06-11-2025 | $197.42 | $194.07 | $198.63 | $193.83 | 265,200 |
| 05-11-2025 | $198.09 | $197.14 | $198.43 | $196.52 | 295,500 |
| 04-11-2025 | $194.80 | $196.17 | $196.45 | $193.58 | 217,200 |
| 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 |
Graphs are not available, please refer to the detailed table