Quotes and Market Data
Find a quote
BOMBARDIER INC., CL. B, SV
176.20 Up 5.49 (3.12 %)
Delayed : 2025/09/17 17:40:00
- Previous close $170.71
- Opening $169.97
- Price Ask $175.82
- Price Bid $175.82
- Size Bid 3
- Size Ask 1
- Today High $176.41
- Today Low $169.90
- 52 Weeks High $176.41
- 52 Weeks Low $71.79
- Volume 570,890
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.20 | Down $ -0.21 | $176.20 | $176.20 | 90,500 |
| 03:59 PM | $176.41 | Up $0.18 | $176.41 | $176.18 | 20,100 |
| 03:58 PM | $176.23 | Up $0.07 | $176.23 | $176.11 | 9,700 |
| 03:57 PM | $176.16 | Up $0.15 | $176.21 | $176.02 | 7,100 |
| 03:56 PM | $176.01 | Down $ -0.04 | $176.06 | $175.90 | 4,500 |
| 03:55 PM | $176.05 | Up $0.31 | $176.05 | $175.75 | 5,200 |
| 03:54 PM | $175.74 | Down $ -0.01 | $175.88 | $175.61 | 10,800 |
| 03:53 PM | $175.75 | Up $0.06 | $175.75 | $175.61 | 4,300 |
| 03:52 PM | $175.69 | Up $0.06 | $175.69 | $175.57 | 3,100 |
| 03:51 PM | $175.63 | Up $0.06 | $175.73 | $175.63 | 1,300 |
| 03:50 PM | $175.57 | Up $0.02 | $175.75 | $175.56 | 2,700 |
| 03:49 PM | $175.55 | Up $0.12 | $175.59 | $175.55 | 700 |
| 03:48 PM | $175.43 | Down $ -0.22 | $175.66 | $175.43 | 3,300 |
| 03:47 PM | $175.65 | Down $ -0.05 | $175.72 | $175.61 | 2,100 |
| 03:46 PM | $175.70 | Up $0.08 | $175.70 | $175.63 | 400 |
| 03:45 PM | $175.62 | Up $0.08 | $175.62 | $175.44 | 2,700 |
| 03:44 PM | $175.54 | Up $0.06 | $175.54 | $175.48 | 600 |
| 03:43 PM | $175.48 | Down $ -0.18 | $175.69 | $175.47 | 2,300 |
| 03:42 PM | $175.65 | Up $0.16 | $175.65 | $175.50 | 4,000 |
| 03:41 PM | $175.49 | Up $0.34 | $175.49 | $175.28 | 2,300 |
| 03:39 PM | $175.15 | Down $ -0.15 | $175.20 | $175.15 | 900 |
| 03:39 PM | $175.15 | Up $0.00 | $175.20 | $175.15 | 0 |
| 03:38 PM | $175.30 | Down $ -0.14 | $175.30 | $175.24 | 2,400 |
| 03:37 PM | $175.44 | Down $ -0.01 | $175.50 | $175.44 | 300 |
| 03:36 PM | $175.45 | Up $0.15 | $175.49 | $175.30 | 600 |
| 03:35 PM | $175.30 | Up $0.09 | $175.30 | $175.25 | 700 |
| 03:34 PM | $175.21 | Down $ -0.07 | $175.23 | $175.14 | 1,000 |
| 03:33 PM | $175.28 | Up $0.60 | $175.28 | $174.61 | 4,600 |
| 03:31 PM | $174.68 | Down $ -0.16 | $174.85 | $174.68 | 3,200 |
| 03:31 PM | $174.68 | Up $0.00 | $174.85 | $174.68 | 0 |
| 03:30 PM | $174.84 | Down $ -0.36 | $175.19 | $174.84 | 1,000 |
| 03:29 PM | $175.20 | Down $ -0.01 | $175.22 | $175.02 | 600 |
| 03:28 PM | $175.21 | Up $0.21 | $175.22 | $175.21 | 300 |
| 03:27 PM | $175.00 | Up $0.01 | $175.00 | $174.97 | 1,300 |
| 03:26 PM | $174.99 | Up $0.64 | $174.99 | $174.46 | 5,000 |
| 03:24 PM | $174.35 | Up $0.03 | $174.35 | $174.35 | 400 |
| 03:24 PM | $174.35 | Up $0.00 | $174.35 | $174.35 | 0 |
| 03:23 PM | $174.32 | Down $ -0.07 | $174.36 | $174.23 | 1,000 |
| 03:21 PM | $174.39 | Up $0.33 | $174.39 | $174.37 | 200 |
| 03:21 PM | $174.39 | Up $0.00 | $174.39 | $174.37 | 0 |
| 03:20 PM | $174.06 | Down $ -0.13 | $174.06 | $174.06 | 200 |
| 03:19 PM | $174.19 | Down $ -0.13 | $174.22 | $174.13 | 2,000 |
| 03:18 PM | $174.32 | Down $ -0.11 | $174.40 | $174.31 | 1,000 |
| 03:17 PM | $174.43 | Down $ -0.04 | $174.47 | $174.29 | 900 |
| 03:16 PM | $174.47 | Up $0.26 | $174.47 | $174.29 | 1,300 |
| 03:15 PM | $174.21 | Up $0.10 | $174.21 | $174.14 | 900 |
| 03:14 PM | $174.11 | Down $ -0.10 | $174.16 | $174.09 | 1,300 |
| 03:13 PM | $174.21 | Down $ -0.06 | $174.21 | $174.20 | 600 |
| 03:12 PM | $174.27 | Down $ -0.21 | $174.41 | $174.22 | 2,900 |
| 03:11 PM | $174.48 | Down $ -0.09 | $174.48 | $174.37 | 2,000 |
| 03:10 PM | $174.57 | Up $0.17 | $174.57 | $174.47 | 700 |
| 03:09 PM | $174.40 | Down $ -0.12 | $174.50 | $174.33 | 1,000 |
| 03:08 PM | $174.52 | Down $ -0.01 | $174.67 | $174.50 | 400 |
| 03:07 PM | $174.53 | Up $0.05 | $174.55 | $174.35 | 1,000 |
| 03:06 PM | $174.48 | Up $0.11 | $174.48 | $174.48 | 100 |
| 03:05 PM | $174.37 | Down $ -0.35 | $174.70 | $174.29 | 5,200 |
| 03:02 PM | $174.72 | Up $0.00 | $174.72 | $174.72 | 100 |
| 03:02 PM | $174.72 | Up $0.00 | $174.72 | $174.72 | 0 |
| 03:02 PM | $174.72 | Up $0.00 | $174.72 | $174.72 | 0 |
| 03:01 PM | $174.72 | Up $0.12 | $174.91 | $174.29 | 3,100 |
| 03:00 PM | $174.60 | Up $0.52 | $174.64 | $174.38 | 700 |
| 02:59 PM | $174.08 | Down $ -0.01 | $174.08 | $174.08 | 300 |
| 02:58 PM | $174.09 | Up $0.06 | $174.35 | $174.09 | 600 |
| 02:57 PM | $174.03 | Down $ -0.48 | $174.64 | $174.03 | 2,200 |
| 02:56 PM | $174.51 | Up $0.30 | $174.51 | $174.24 | 1,000 |
| 02:55 PM | $174.21 | Up $0.64 | $174.21 | $173.51 | 2,600 |
| 02:54 PM | $173.57 | Down $ -0.26 | $173.76 | $173.57 | 800 |
| 02:53 PM | $173.83 | Down $ -0.30 | $174.07 | $173.83 | 1,800 |
| 02:52 PM | $174.13 | Down $ -0.31 | $174.58 | $174.13 | 2,700 |
| 02:51 PM | $174.44 | Down $ -0.19 | $174.55 | $174.39 | 4,700 |
| 02:50 PM | $174.63 | Down $ -0.06 | $174.82 | $174.63 | 2,700 |
| 02:49 PM | $174.69 | Down $ -0.17 | $175.00 | $174.69 | 2,500 |
| 02:48 PM | $174.86 | Up $0.24 | $174.87 | $174.50 | 2,300 |
| 02:47 PM | $174.62 | Up $0.12 | $174.62 | $174.53 | 600 |
| 02:46 PM | $174.50 | Up $0.18 | $174.50 | $174.20 | 1,900 |
| 02:45 PM | $174.32 | Down $ -0.41 | $174.72 | $174.31 | 800 |
| 02:44 PM | $174.73 | Up $0.03 | $174.73 | $174.73 | 100 |
| 02:43 PM | $174.70 | Up $0.01 | $174.70 | $174.48 | 1,700 |
| 02:42 PM | $174.69 | Down $ -0.46 | $174.90 | $174.58 | 2,900 |
| 02:41 PM | $175.15 | Up $0.02 | $175.15 | $174.85 | 700 |
| 02:40 PM | $175.13 | Up $0.35 | $175.13 | $174.96 | 1,000 |
| 02:39 PM | $174.78 | Down $ -0.47 | $174.91 | $174.78 | 1,000 |
| 02:38 PM | $175.25 | Up $0.31 | $175.25 | $175.04 | 1,000 |
| 02:37 PM | $174.94 | Down $ -0.08 | $174.94 | $174.85 | 2,100 |
| 02:36 PM | $175.02 | Down $ -0.03 | $175.30 | $175.02 | 1,200 |
| 02:35 PM | $175.05 | Up $0.02 | $175.05 | $174.66 | 2,500 |
| 02:34 PM | $175.03 | Up $0.07 | $175.03 | $175.03 | 200 |
| 02:33 PM | $174.96 | Up $0.19 | $174.96 | $174.63 | 1,100 |
| 02:32 PM | $174.77 | Down $ -0.40 | $175.14 | $174.75 | 2,800 |
| 02:31 PM | $175.17 | Down $ -0.15 | $175.28 | $175.17 | 1,800 |
| 02:30 PM | $175.32 | Down $ -0.37 | $175.36 | $175.32 | 1,900 |
| 02:29 PM | $175.69 | Up $0.30 | $175.69 | $175.32 | 3,300 |
| 02:28 PM | $175.39 | Up $0.42 | $175.39 | $175.15 | 1,700 |
| 02:27 PM | $174.97 | Down $ -0.30 | $175.13 | $174.97 | 2,800 |
| 02:26 PM | $175.27 | Up $0.03 | $175.27 | $175.24 | 500 |
| 02:25 PM | $175.24 | Up $0.19 | $175.26 | $175.15 | 300 |
| 02:22 PM | $175.05 | Up $0.63 | $175.05 | $174.58 | 1,600 |
| 02:22 PM | $175.05 | Up $0.00 | $175.05 | $174.58 | 0 |
| 02:22 PM | $175.05 | Up $0.00 | $175.05 | $174.58 | 0 |
| 02:21 PM | $174.43 | Down $ -0.08 | $174.50 | $174.35 | 1,300 |
| 02:20 PM | $174.51 | Down $ -0.04 | $174.66 | $174.50 | 1,000 |
| 02:19 PM | $174.55 | Up $0.10 | $174.55 | $174.45 | 400 |
| 02:18 PM | $174.45 | Up $0.15 | $174.45 | $174.10 | 2,900 |
| 02:17 PM | $174.30 | Up $0.17 | $174.31 | $174.14 | 1,000 |
| 02:16 PM | $174.13 | Up $0.17 | $174.14 | $174.08 | 400 |
| 02:15 PM | $173.96 | Down $ -0.02 | $173.97 | $173.84 | 1,400 |
| 02:14 PM | $173.98 | Down $ -0.04 | $174.02 | $173.98 | 200 |
| 02:13 PM | $174.02 | Down $ -0.51 | $174.38 | $174.01 | 800 |
| 02:12 PM | $174.53 | Down $ -0.31 | $174.71 | $174.53 | 1,400 |
| 02:11 PM | $174.84 | Down $ -0.04 | $174.85 | $174.84 | 500 |
| 02:10 PM | $174.88 | Down $ -0.23 | $175.03 | $174.88 | 1,100 |
| 02:09 PM | $175.11 | Down $ -0.14 | $175.42 | $175.11 | 1,400 |
| 02:07 PM | $175.25 | Up $0.24 | $175.25 | $175.15 | 400 |
| 02:07 PM | $175.25 | Up $0.00 | $175.25 | $175.15 | 0 |
| 02:06 PM | $175.01 | Down $ -0.44 | $175.26 | $175.01 | 2,900 |
| 02:05 PM | $175.45 | Up $0.15 | $175.45 | $175.30 | 800 |
| 02:04 PM | $175.30 | Down $ -0.25 | $175.33 | $175.21 | 1,300 |
| 02:03 PM | $175.55 | Up $0.26 | $175.55 | $174.98 | 8,600 |
| 02:02 PM | $175.29 | Up $1.03 | $175.29 | $174.39 | 40,400 |
| 02:01 PM | $174.26 | Down $ -0.20 | $174.34 | $174.26 | 1,200 |
| 02:00 PM | $174.46 | Up $0.29 | $174.71 | $174.30 | 4,900 |
| 01:59 PM | $174.17 | Up $0.29 | $174.21 | $173.94 | 2,000 |
| 01:58 PM | $173.88 | Up $0.16 | $173.88 | $173.80 | 1,300 |
| 01:56 PM | $173.72 | Up $0.03 | $173.76 | $173.67 | 1,400 |
| 01:56 PM | $173.72 | Up $0.00 | $173.76 | $173.67 | 0 |
| 01:51 PM | $173.68 | Down $ -0.10 | $173.69 | $173.67 | 900 |
| 01:51 PM | $173.68 | Up $0.00 | $173.69 | $173.67 | 0 |
| 01:51 PM | $173.68 | Up $0.00 | $173.69 | $173.67 | 0 |
| 01:51 PM | $173.68 | Up $0.00 | $173.69 | $173.67 | 0 |
| 01:51 PM | $173.68 | Up $0.00 | $173.69 | $173.67 | 0 |
| 01:50 PM | $173.78 | Up $0.22 | $173.78 | $173.58 | 2,700 |
| 01:46 PM | $173.56 | Down $ -0.22 | $173.70 | $173.51 | 3,600 |
| 01:46 PM | $173.56 | Up $0.00 | $173.70 | $173.51 | 0 |
| 01:46 PM | $173.56 | Up $0.00 | $173.70 | $173.51 | 0 |
| 01:46 PM | $173.56 | Up $0.00 | $173.70 | $173.51 | 0 |
| 01:45 PM | $173.78 | Up $0.00 | $173.78 | $173.78 | 100 |
| 01:44 PM | $173.78 | Up $0.02 | $173.78 | $173.78 | 100 |
| 01:42 PM | $173.77 | Up $0.17 | $173.79 | $173.59 | 2,100 |
| 01:42 PM | $173.77 | Up $0.00 | $173.79 | $173.59 | 0 |
| 01:41 PM | $173.59 | Up $0.00 | $173.59 | $173.59 | 100 |
| 01:40 PM | $173.59 | Up $0.00 | $173.59 | $173.59 | 200 |
| 01:39 PM | $173.59 | Down $ -0.15 | $173.59 | $173.59 | 300 |
| 01:37 PM | $173.74 | Down $ -0.15 | $173.88 | $173.74 | 1,300 |
| 01:37 PM | $173.74 | Up $0.00 | $173.88 | $173.74 | 0 |
| 01:36 PM | $173.89 | Down $ -0.01 | $173.93 | $173.89 | 1,000 |
| 01:34 PM | $173.90 | Down $ -0.05 | $173.92 | $173.90 | 200 |
| 01:34 PM | $173.90 | Up $0.00 | $173.92 | $173.90 | 0 |
| 01:33 PM | $173.95 | Down $ -0.25 | $174.06 | $173.95 | 1,000 |
| 01:32 PM | $174.20 | Up $0.22 | $174.20 | $174.05 | 800 |
| 01:31 PM | $173.98 | Down $ -0.16 | $174.24 | $173.88 | 2,200 |
| 01:30 PM | $174.13 | Down $ -0.20 | $174.35 | $174.13 | 1,300 |
| 01:29 PM | $174.33 | Down $ -0.24 | $174.48 | $174.33 | 4,100 |
| 01:27 PM | $174.57 | Up $0.03 | $174.57 | $174.57 | 200 |
| 01:27 PM | $174.57 | Up $0.00 | $174.57 | $174.57 | 0 |
| 01:26 PM | $174.54 | Up $0.03 | $174.54 | $174.54 | 100 |
| 01:25 PM | $174.51 | Up $0.05 | $174.51 | $174.47 | 700 |
| 01:24 PM | $174.46 | Up $0.20 | $174.46 | $174.37 | 1,400 |
| 01:21 PM | $174.26 | Down $ -0.03 | $174.26 | $174.26 | 100 |
| 01:21 PM | $174.26 | Up $0.00 | $174.26 | $174.26 | 0 |
| 01:21 PM | $174.26 | Up $0.00 | $174.26 | $174.26 | 0 |
| 01:20 PM | $174.29 | Up $0.00 | $174.30 | $174.29 | 300 |
| 01:19 PM | $174.29 | Down $ -0.07 | $174.44 | $174.29 | 1,300 |
| 01:18 PM | $174.36 | Down $ -0.06 | $174.36 | $174.36 | 200 |
| 01:15 PM | $174.42 | Down $ -0.10 | $174.51 | $174.35 | 2,100 |
| 01:15 PM | $174.42 | Up $0.00 | $174.51 | $174.35 | 0 |
| 01:15 PM | $174.42 | Up $0.00 | $174.51 | $174.35 | 0 |
| 01:13 PM | $174.52 | Down $ -0.01 | $174.52 | $174.52 | 300 |
| 01:13 PM | $174.52 | Up $0.00 | $174.52 | $174.52 | 0 |
| 01:12 PM | $174.53 | Down $ -0.06 | $174.58 | $174.53 | 1,000 |
| 01:11 PM | $174.59 | Down $ -0.01 | $174.64 | $174.58 | 1,300 |
| 01:10 PM | $174.60 | Down $ -0.01 | $174.60 | $174.40 | 2,500 |
| 01:09 PM | $174.61 | Down $ -0.03 | $174.61 | $174.53 | 500 |
| 01:07 PM | $174.64 | Up $0.04 | $174.64 | $174.46 | 1,200 |
| 01:07 PM | $174.64 | Up $0.00 | $174.64 | $174.46 | 0 |
| 01:06 PM | $174.60 | Up $0.09 | $174.60 | $174.45 | 1,500 |
| 01:05 PM | $174.51 | Down $ -0.23 | $174.61 | $174.51 | 2,400 |
| 01:04 PM | $174.74 | Up $0.19 | $174.74 | $174.74 | 100 |
| 01:02 PM | $174.55 | Down $ -0.19 | $174.70 | $174.52 | 400 |
| 01:02 PM | $174.55 | Up $0.00 | $174.70 | $174.52 | 0 |
| 01:01 PM | $174.74 | Up $0.00 | $174.74 | $174.52 | 400 |
| 01:00 PM | $174.74 | Up $0.03 | $174.74 | $174.58 | 1,700 |
| 12:59 PM | $174.71 | Up $0.06 | $174.71 | $174.71 | 100 |
| 12:58 PM | $174.65 | Up $0.17 | $174.76 | $174.38 | 3,300 |
| 12:57 PM | $174.48 | Up $0.31 | $174.51 | $174.17 | 2,400 |
| 12:56 PM | $174.17 | Up $0.00 | $174.17 | $174.17 | 300 |
| 12:55 PM | $174.17 | Up $0.14 | $174.17 | $174.17 | 200 |
| 12:52 PM | $174.03 | Up $0.04 | $174.12 | $174.03 | 600 |
| 12:52 PM | $174.03 | Up $0.00 | $174.12 | $174.03 | 0 |
| 12:52 PM | $174.03 | Up $0.00 | $174.12 | $174.03 | 0 |
| 12:51 PM | $173.99 | Up $0.19 | $173.99 | $173.91 | 600 |
| 12:50 PM | $173.80 | Up $0.09 | $173.80 | $173.80 | 300 |
| 12:48 PM | $173.71 | Up $0.01 | $173.77 | $173.71 | 800 |
| 12:48 PM | $173.71 | Up $0.00 | $173.77 | $173.71 | 0 |
| 12:47 PM | $173.70 | Down $ -0.17 | $173.75 | $173.70 | 500 |
| 12:46 PM | $173.87 | Down $ -0.13 | $174.01 | $173.87 | 4,100 |
| 12:45 PM | $174.00 | Up $0.03 | $174.05 | $174.00 | 4,100 |
| 12:44 PM | $173.97 | Down $ -0.02 | $173.97 | $173.97 | 100 |
| 12:43 PM | $173.99 | Up $0.08 | $173.99 | $173.95 | 700 |
| 12:42 PM | $173.91 | Up $0.06 | $173.91 | $173.85 | 1,300 |
| 12:40 PM | $173.85 | Down $ -0.07 | $173.85 | $173.85 | 400 |
| 12:40 PM | $173.85 | Up $0.00 | $173.85 | $173.85 | 0 |
| 12:39 PM | $173.92 | Down $ -0.08 | $173.92 | $173.75 | 2,700 |
| 12:38 PM | $174.00 | Up $0.00 | $174.00 | $173.93 | 500 |
| 12:37 PM | $174.00 | Up $0.04 | $174.00 | $173.84 | 3,300 |
| 12:36 PM | $173.96 | Up $0.09 | $173.96 | $173.94 | 600 |
| 12:35 PM | $173.87 | Down $ -0.12 | $173.87 | $173.80 | 2,300 |
| 12:33 PM | $173.99 | Up $0.08 | $173.99 | $173.94 | 1,400 |
| 12:33 PM | $173.99 | Up $0.00 | $173.99 | $173.94 | 0 |
| 12:32 PM | $173.91 | Up $0.02 | $173.94 | $173.83 | 1,700 |
| 12:31 PM | $173.89 | Up $0.03 | $173.89 | $173.87 | 300 |
| 12:30 PM | $173.86 | Down $ -0.02 | $173.86 | $173.75 | 1,400 |
| 12:28 PM | $173.88 | Up $0.00 | $173.88 | $173.87 | 300 |
| 12:28 PM | $173.88 | Up $0.00 | $173.88 | $173.87 | 0 |
| 12:26 PM | $173.88 | Up $0.02 | $173.88 | $173.88 | 1,000 |
| 12:26 PM | $173.88 | Up $0.00 | $173.88 | $173.88 | 0 |
| 12:25 PM | $173.86 | Up $0.02 | $173.86 | $173.67 | 1,200 |
| 12:24 PM | $173.84 | Up $0.18 | $173.85 | $173.71 | 1,000 |
| 12:23 PM | $173.66 | Up $0.11 | $173.66 | $173.55 | 900 |
| 12:21 PM | $173.55 | Up $0.08 | $173.55 | $173.46 | 2,800 |
| 12:21 PM | $173.55 | Up $0.00 | $173.55 | $173.46 | 0 |
| 12:20 PM | $173.47 | Up $0.15 | $173.47 | $173.29 | 1,200 |
| 12:19 PM | $173.32 | Down $ -0.03 | $173.37 | $173.32 | 400 |
| 12:18 PM | $173.35 | Down $ -0.01 | $173.35 | $173.35 | 100 |
| 12:16 PM | $173.36 | Up $0.29 | $173.36 | $173.09 | 1,500 |
| 12:16 PM | $173.36 | Up $0.00 | $173.36 | $173.09 | 0 |
| 12:15 PM | $173.07 | Down $ -0.03 | $173.08 | $173.07 | 900 |
| 12:14 PM | $173.10 | Down $ -0.22 | $173.10 | $173.10 | 100 |
| 12:13 PM | $173.32 | Down $ -0.02 | $173.32 | $173.20 | 300 |
| 12:12 PM | $173.34 | Up $0.22 | $173.34 | $173.22 | 1,000 |
| 12:11 PM | $173.12 | Down $ -0.02 | $173.12 | $173.06 | 1,700 |
| 12:10 PM | $173.14 | Down $ -0.15 | $173.14 | $173.14 | 200 |
| 12:09 PM | $173.29 | Up $0.10 | $173.29 | $173.19 | 800 |
| 12:08 PM | $173.19 | Up $0.04 | $173.33 | $173.17 | 800 |
| 12:07 PM | $173.15 | Up $0.26 | $173.15 | $172.93 | 4,400 |
| 12:06 PM | $172.89 | Down $ -0.01 | $172.90 | $172.89 | 300 |
| 12:04 PM | $172.90 | Up $0.18 | $172.90 | $172.71 | 2,200 |
| 12:04 PM | $172.90 | Up $0.00 | $172.90 | $172.71 | 0 |
| 12:02 PM | $172.72 | Down $ -0.13 | $172.89 | $172.72 | 2,200 |
| 12:02 PM | $172.72 | Up $0.00 | $172.89 | $172.72 | 0 |
| 12:00 PM | $172.85 | Down $ -0.04 | $172.90 | $172.85 | 300 |
| 12:00 PM | $172.85 | Up $0.00 | $172.90 | $172.85 | 0 |
| 11:58 AM | $172.89 | Up $0.21 | $172.89 | $172.75 | 600 |
| 11:58 AM | $172.89 | Up $0.00 | $172.89 | $172.75 | 0 |
| 11:57 AM | $172.68 | Up $0.01 | $172.70 | $172.63 | 1,200 |
| 11:54 AM | $172.67 | Up $0.02 | $172.67 | $172.67 | 200 |
| 11:54 AM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 11:54 AM | $172.67 | Up $0.00 | $172.67 | $172.67 | 0 |
| 11:52 AM | $172.65 | Up $0.14 | $172.65 | $172.50 | 500 |
| 11:52 AM | $172.65 | Up $0.00 | $172.65 | $172.50 | 0 |
| 11:50 AM | $172.51 | Up $0.33 | $172.51 | $172.26 | 1,700 |
| 11:50 AM | $172.51 | Up $0.00 | $172.51 | $172.26 | 0 |
| 11:49 AM | $172.18 | Down $ -0.12 | $172.24 | $172.18 | 1,200 |
| 11:47 AM | $172.30 | Down $ -0.03 | $172.30 | $172.30 | 200 |
| 11:47 AM | $172.30 | Up $0.00 | $172.30 | $172.30 | 0 |
| 11:45 AM | $172.33 | Up $0.23 | $172.33 | $172.21 | 700 |
| 11:45 AM | $172.33 | Up $0.00 | $172.33 | $172.21 | 0 |
| 11:44 AM | $172.10 | Up $0.02 | $172.10 | $172.10 | 100 |
| 11:43 AM | $172.08 | Down $ -0.07 | $172.08 | $171.88 | 1,500 |
| 11:42 AM | $172.15 | Down $ -0.09 | $172.15 | $172.15 | 1,000 |
| 11:41 AM | $172.24 | Up $0.23 | $172.24 | $172.07 | 800 |
| 11:40 AM | $172.01 | Up $0.12 | $172.01 | $171.89 | 3,200 |
| 11:38 AM | $171.89 | Up $0.05 | $171.89 | $171.89 | 200 |
| 11:38 AM | $171.89 | Up $0.00 | $171.89 | $171.89 | 0 |
| 11:35 AM | $171.84 | Up $0.10 | $171.84 | $171.83 | 500 |
| 11:35 AM | $171.84 | Up $0.00 | $171.84 | $171.83 | 0 |
| 11:35 AM | $171.84 | Up $0.00 | $171.84 | $171.83 | 0 |
| 11:34 AM | $171.74 | Down $ -0.16 | $171.79 | $171.74 | 1,900 |
| 11:33 AM | $171.90 | Up $0.16 | $171.90 | $171.80 | 1,500 |
| 11:32 AM | $171.74 | Down $ -0.11 | $171.81 | $171.74 | 200 |
| 11:26 AM | $171.85 | Up $0.11 | $171.85 | $171.85 | 100 |
| 11:26 AM | $171.85 | Up $0.00 | $171.85 | $171.85 | 0 |
| 11:26 AM | $171.85 | Up $0.00 | $171.85 | $171.85 | 0 |
| 11:26 AM | $171.85 | Up $0.00 | $171.85 | $171.85 | 0 |
| 11:26 AM | $171.85 | Up $0.00 | $171.85 | $171.85 | 0 |
| 11:26 AM | $171.85 | Up $0.00 | $171.85 | $171.85 | 0 |
| 11:25 AM | $171.74 | Down $ -0.05 | $171.89 | $171.67 | 2,300 |
| 11:24 AM | $171.79 | Up $0.13 | $171.82 | $171.71 | 1,400 |
| 11:22 AM | $171.66 | Up $0.06 | $171.66 | $171.64 | 400 |
| 11:22 AM | $171.66 | Up $0.00 | $171.66 | $171.64 | 0 |
| 11:20 AM | $171.60 | Up $0.00 | $171.60 | $171.60 | 500 |
| 11:20 AM | $171.60 | Up $0.00 | $171.60 | $171.60 | 0 |
| 11:18 AM | $171.60 | Up $0.25 | $171.60 | $171.41 | 2,200 |
| 11:18 AM | $171.60 | Up $0.00 | $171.60 | $171.41 | 0 |
| 11:16 AM | $171.35 | Up $0.02 | $171.35 | $171.35 | 200 |
| 11:16 AM | $171.35 | Up $0.00 | $171.35 | $171.35 | 0 |
| 11:15 AM | $171.33 | Up $0.09 | $171.33 | $171.23 | 1,200 |
| 11:14 AM | $171.24 | Up $0.24 | $171.24 | $171.06 | 1,300 |
| 11:09 AM | $171.00 | Down $ -0.10 | $171.00 | $171.00 | 300 |
| 11:09 AM | $171.00 | Up $0.00 | $171.00 | $171.00 | 0 |
| 11:09 AM | $171.00 | Up $0.00 | $171.00 | $171.00 | 0 |
| 11:09 AM | $171.00 | Up $0.00 | $171.00 | $171.00 | 0 |
| 11:09 AM | $171.00 | Up $0.00 | $171.00 | $171.00 | 0 |
| 11:08 AM | $171.10 | Up $0.07 | $171.15 | $171.01 | 1,000 |
| 11:07 AM | $171.03 | Up $0.04 | $171.03 | $170.99 | 600 |
| 11:06 AM | $170.99 | Up $0.11 | $170.99 | $170.96 | 200 |
| 11:05 AM | $170.88 | Down $ -0.02 | $170.96 | $170.88 | 1,000 |
| 11:04 AM | $170.90 | Down $ -0.19 | $171.01 | $170.90 | 4,500 |
| 11:03 AM | $171.09 | Up $0.03 | $171.09 | $171.09 | 100 |
| 11:01 AM | $171.06 | Down $ -0.17 | $171.13 | $171.06 | 800 |
| 11:01 AM | $171.06 | Up $0.00 | $171.13 | $171.06 | 0 |
| 11:00 AM | $171.23 | Up $0.00 | $171.23 | $171.15 | 600 |
| 10:59 AM | $171.23 | Down $ -0.22 | $171.39 | $171.23 | 1,100 |
| 10:58 AM | $171.44 | Down $ -0.12 | $171.45 | $171.44 | 900 |
| 10:57 AM | $171.56 | Up $0.11 | $171.56 | $171.51 | 500 |
| 10:56 AM | $171.45 | Up $0.10 | $171.45 | $171.44 | 200 |
| 10:54 AM | $171.35 | Up $0.07 | $171.41 | $171.30 | 800 |
| 10:54 AM | $171.35 | Up $0.00 | $171.41 | $171.30 | 0 |
| 10:52 AM | $171.28 | Up $0.05 | $171.28 | $171.28 | 200 |
| 10:52 AM | $171.28 | Up $0.00 | $171.28 | $171.28 | 0 |
| 10:51 AM | $171.23 | Down $ -0.10 | $171.30 | $171.16 | 1,000 |
| 10:50 AM | $171.33 | Down $ -0.20 | $171.42 | $171.33 | 700 |
| 10:48 AM | $171.54 | Up $0.25 | $171.58 | $171.39 | 2,000 |
| 10:48 AM | $171.54 | Up $0.00 | $171.58 | $171.39 | 0 |
| 10:43 AM | $171.28 | Up $0.00 | $171.35 | $171.28 | 500 |
| 10:43 AM | $171.28 | Up $0.00 | $171.35 | $171.28 | 0 |
| 10:43 AM | $171.28 | Up $0.00 | $171.35 | $171.28 | 0 |
| 10:43 AM | $171.28 | Up $0.00 | $171.35 | $171.28 | 0 |
| 10:43 AM | $171.28 | Up $0.00 | $171.35 | $171.28 | 0 |
| 10:42 AM | $171.28 | Up $0.16 | $171.28 | $171.12 | 1,300 |
| 10:41 AM | $171.13 | Up $0.06 | $171.13 | $171.13 | 2,100 |
| 10:40 AM | $171.06 | Down $ -0.04 | $171.18 | $171.06 | 1,100 |
| 10:36 AM | $171.10 | Up $0.12 | $171.10 | $171.10 | 300 |
| 10:36 AM | $171.10 | Up $0.00 | $171.10 | $171.10 | 0 |
| 10:36 AM | $171.10 | Up $0.00 | $171.10 | $171.10 | 0 |
| 10:36 AM | $171.10 | Up $0.00 | $171.10 | $171.10 | 0 |
| 10:35 AM | $170.98 | Up $0.15 | $170.98 | $170.88 | 600 |
| 10:34 AM | $170.83 | Up $0.02 | $170.92 | $170.80 | 800 |
| 10:33 AM | $170.81 | Down $ -0.20 | $170.81 | $170.81 | 100 |
| 10:32 AM | $171.02 | Down $ -0.18 | $171.10 | $170.90 | 1,300 |
| 10:31 AM | $171.19 | Down $ -0.11 | $171.42 | $171.19 | 2,500 |
| 10:30 AM | $171.30 | Down $ -0.05 | $171.67 | $171.24 | 3,000 |
| 10:29 AM | $171.35 | Up $0.04 | $171.35 | $171.30 | 1,600 |
| 10:28 AM | $171.31 | Up $0.10 | $171.31 | $171.25 | 1,000 |
| 10:27 AM | $171.21 | Up $0.36 | $171.21 | $170.96 | 1,100 |
| 10:26 AM | $170.85 | Up $0.02 | $170.85 | $170.85 | 100 |
| 10:25 AM | $170.83 | Up $0.21 | $170.83 | $170.52 | 2,600 |
| 10:24 AM | $170.62 | Down $ -0.21 | $170.79 | $170.62 | 800 |
| 10:22 AM | $170.83 | Up $0.02 | $170.88 | $170.83 | 900 |
| 10:22 AM | $170.83 | Up $0.00 | $170.88 | $170.83 | 0 |
| 10:21 AM | $170.81 | Up $0.04 | $170.81 | $170.81 | 100 |
| 10:18 AM | $170.77 | Down $ -0.20 | $170.94 | $170.75 | 1,200 |
| 10:18 AM | $170.77 | Up $0.00 | $170.94 | $170.75 | 0 |
| 10:18 AM | $170.77 | Up $0.00 | $170.94 | $170.75 | 0 |
| 10:16 AM | $170.97 | Down $ -0.08 | $170.99 | $170.94 | 700 |
| 10:16 AM | $170.97 | Up $0.00 | $170.99 | $170.94 | 0 |
| 10:15 AM | $171.05 | Down $ -0.05 | $171.14 | $171.05 | 300 |
| 10:14 AM | $171.10 | Up $0.10 | $171.13 | $171.10 | 400 |
| 10:11 AM | $171.00 | Up $0.14 | $171.00 | $170.97 | 400 |
| 10:11 AM | $171.00 | Up $0.00 | $171.00 | $170.97 | 0 |
| 10:11 AM | $171.00 | Up $0.00 | $171.00 | $170.97 | 0 |
| 10:10 AM | $170.86 | Up $0.30 | $170.98 | $170.79 | 1,200 |
| 10:08 AM | $170.56 | Down $ -0.18 | $170.69 | $170.56 | 1,500 |
| 10:08 AM | $170.56 | Up $0.00 | $170.69 | $170.56 | 0 |
| 10:04 AM | $170.74 | Up $0.27 | $170.74 | $170.74 | 100 |
| 10:04 AM | $170.74 | Up $0.00 | $170.74 | $170.74 | 0 |
| 10:04 AM | $170.74 | Up $0.00 | $170.74 | $170.74 | 0 |
| 10:04 AM | $170.74 | Up $0.00 | $170.74 | $170.74 | 0 |
| 10:02 AM | $170.47 | Down $ -0.24 | $170.74 | $170.47 | 1,700 |
| 10:02 AM | $170.47 | Up $0.00 | $170.74 | $170.47 | 0 |
| 10:01 AM | $170.71 | Down $ -0.12 | $170.87 | $170.71 | 1,300 |
| 09:56 AM | $170.83 | Down $ -0.04 | $170.83 | $170.82 | 300 |
| 09:56 AM | $170.83 | Up $0.00 | $170.83 | $170.82 | 0 |
| 09:56 AM | $170.83 | Up $0.00 | $170.83 | $170.82 | 0 |
| 09:56 AM | $170.83 | Up $0.00 | $170.83 | $170.82 | 0 |
| 09:56 AM | $170.83 | Up $0.00 | $170.83 | $170.82 | 0 |
| 09:55 AM | $170.87 | Down $ -0.28 | $170.87 | $170.82 | 200 |
| 09:53 AM | $171.15 | Up $0.05 | $171.15 | $170.90 | 300 |
| 09:53 AM | $171.15 | Up $0.00 | $171.15 | $170.90 | 0 |
| 09:52 AM | $171.10 | Down $ -0.40 | $171.20 | $171.10 | 400 |
| 09:50 AM | $171.50 | Up $0.04 | $171.50 | $171.27 | 1,100 |
| 09:50 AM | $171.50 | Up $0.00 | $171.50 | $171.27 | 0 |
| 09:49 AM | $171.46 | Up $0.51 | $171.47 | $170.96 | 3,000 |
| 09:47 AM | $170.95 | Up $0.17 | $170.95 | $170.95 | 200 |
| 09:47 AM | $170.95 | Up $0.00 | $170.95 | $170.95 | 0 |
| 09:44 AM | $170.78 | Down $ -0.16 | $170.78 | $170.78 | 100 |
| 09:44 AM | $170.78 | Up $0.00 | $170.78 | $170.78 | 0 |
| 09:44 AM | $170.78 | Up $0.00 | $170.78 | $170.78 | 0 |
| 09:43 AM | $170.93 | Up $0.13 | $170.93 | $170.81 | 700 |
| 09:42 AM | $170.80 | Down $ -0.18 | $170.80 | $170.67 | 1,100 |
| 09:41 AM | $170.98 | Up $0.04 | $170.98 | $170.91 | 700 |
| 09:40 AM | $170.94 | Up $0.03 | $170.94 | $170.71 | 1,100 |
| 09:38 AM | $170.91 | Up $0.99 | $170.91 | $170.91 | 300 |
| 09:38 AM | $170.91 | Up $0.00 | $170.91 | $170.91 | 0 |
| 09:36 AM | $169.92 | Down $ -0.50 | $169.92 | $169.92 | 100 |
| 09:36 AM | $169.92 | Up $0.00 | $169.92 | $169.92 | 0 |
| 09:35 AM | $170.42 | Down $ -0.57 | $170.47 | $170.42 | 1,600 |
| 09:34 AM | $170.99 | Up $1.09 | $171.00 | $170.99 | 800 |
| 09:30 AM | $169.90 | Down $ -0.81 | $170.55 | $169.90 | 4,200 |
| 09:30 AM | $169.90 | Up $0.00 | $170.55 | $169.90 | 0 |
| 09:30 AM | $169.90 | Up $0.00 | $170.55 | $169.90 | 0 |
| 09:30 AM | $169.90 | Up $0.00 | $170.55 | $169.90 | 0 |
| Previous close | $170.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $176.20 | $172.90 | $176.41 | $172.71 | 466,600 |
| 16-09-2025 | $170.71 | $170.94 | $172.67 | $169.51 | 271,700 |
| 15-09-2025 | $170.28 | $170.58 | $171.54 | $169.01 | 624,900 |
| 12-09-2025 | $159.47 | $159.50 | $160.20 | $159.32 | 196,600 |
| 11-09-2025 | $159.22 | $159.90 | $160.22 | $158.30 | 248,800 |
| 10-09-2025 | $158.23 | $157.59 | $158.74 | $157.33 | 230,400 |
| 09-09-2025 | $153.76 | $151.83 | $154.17 | $150.81 | 267,000 |
| 08-09-2025 | $154.17 | $154.33 | $154.63 | $153.17 | 144,900 |
| 05-09-2025 | $155.01 | $154.53 | $155.34 | $154.01 | 171,700 |
| 04-09-2025 | $155.38 | $156.30 | $156.46 | $155.13 | 161,300 |
| 03-09-2025 | $156.90 | $158.48 | $159.25 | $155.99 | 225,700 |
| 02-09-2025 | $156.88 | $153.91 | $157.25 | $152.94 | 258,600 |
| 29-08-2025 | $160.56 | $158.96 | $160.68 | $158.64 | 216,200 |
| 28-08-2025 | $160.31 | $160.09 | $160.58 | $159.52 | 236,500 |
| 27-08-2025 | $162.80 | $162.59 | $163.81 | $162.23 | 324,500 |
| 26-08-2025 | $166.33 | $166.71 | $168.00 | $165.75 | 5,522,400 |
| 25-08-2025 | $164.43 | $165.18 | $165.35 | $163.70 | 223,800 |
| 22-08-2025 | $164.48 | $165.68 | $166.61 | $164.26 | 145,500 |
| 21-08-2025 | $164.69 | $164.22 | $165.25 | $163.70 | 214,100 |
| 20-08-2025 | $162.94 | $163.21 | $164.59 | $162.80 | 156,700 |
| 19-08-2025 | $163.62 | $164.42 | $164.90 | $162.62 | 200,500 |
| 18-08-2025 | $164.31 | $164.85 | $165.50 | $163.75 | 285,800 |
| 15-08-2025 | $166.44 | $166.41 | $166.59 | $165.45 | 164,200 |
| 14-08-2025 | $165.45 | $165.96 | $166.21 | $164.69 | 454,300 |
| 13-08-2025 | $169.80 | $169.85 | $170.82 | $168.34 | 285,600 |
| 12-08-2025 | $169.58 | $168.92 | $171.93 | $168.66 | 311,000 |
| 11-08-2025 | $166.01 | $165.30 | $166.18 | $164.70 | 157,800 |
| 08-08-2025 | $164.41 | $166.40 | $166.51 | $164.02 | 311,200 |
| 07-08-2025 | $167.90 | $167.46 | $168.15 | $166.38 | 298,000 |
| 06-08-2025 | $164.49 | $163.66 | $164.90 | $163.66 | 147,900 |
Graphs are not available, please refer to the detailed table