Find a quote
BOMBARDIER INC., CL. B, SV
170.28 Up 10.81 (6.35 %)
Delayed : 2025/09/15 17:40:00
- Previous close $159.47
- Opening $160.23
- Today High $171.81
- Today Low $159.01
- Price Bid $170.01
- Price Ask $170.01
- 52 Weeks High $172.67
- 52 Weeks Low $71.79
- Size Bid 1
- Size Ask 1
- Volume 1,043,967
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $170.28 | Down $ -0.03 | $170.28 | $170.28 | 244,400 |
| 03:59 PM | $170.31 | Up $0.16 | $170.31 | $170.16 | 21,800 |
| 03:58 PM | $170.15 | Down $ -0.07 | $170.26 | $170.06 | 9,000 |
| 03:57 PM | $170.22 | Down $ -0.05 | $170.36 | $170.19 | 4,500 |
| 03:56 PM | $170.27 | Up $0.03 | $170.36 | $170.19 | 5,900 |
| 03:55 PM | $170.24 | Up $0.20 | $170.37 | $170.11 | 9,400 |
| 03:54 PM | $170.04 | Up $0.23 | $170.04 | $169.87 | 4,200 |
| 03:53 PM | $169.81 | Up $0.29 | $169.92 | $169.65 | 3,300 |
| 03:52 PM | $169.52 | Up $0.06 | $169.57 | $169.41 | 2,600 |
| 03:51 PM | $169.46 | Down $ -0.12 | $169.63 | $169.40 | 6,100 |
| 03:50 PM | $169.58 | Up $0.01 | $169.60 | $169.50 | 7,200 |
| 03:49 PM | $169.57 | Down $ -0.08 | $169.65 | $169.54 | 2,500 |
| 03:48 PM | $169.65 | Up $0.05 | $169.65 | $169.59 | 900 |
| 03:47 PM | $169.60 | Up $0.01 | $169.68 | $169.59 | 2,100 |
| 03:46 PM | $169.59 | Up $0.09 | $169.59 | $169.48 | 2,700 |
| 03:45 PM | $169.50 | Down $ -0.02 | $169.59 | $169.50 | 1,400 |
| 03:44 PM | $169.52 | Up $0.05 | $169.59 | $169.52 | 1,400 |
| 03:43 PM | $169.47 | Down $ -0.28 | $169.75 | $169.40 | 3,600 |
| 03:42 PM | $169.75 | Down $ -0.02 | $169.81 | $169.70 | 800 |
| 03:41 PM | $169.77 | Up $0.00 | $169.79 | $169.72 | 1,400 |
| 03:40 PM | $169.77 | Down $ -0.10 | $169.87 | $169.77 | 1,800 |
| 03:39 PM | $169.87 | Down $ -0.01 | $169.89 | $169.87 | 500 |
| 03:38 PM | $169.88 | Up $0.03 | $169.88 | $169.81 | 2,100 |
| 03:37 PM | $169.85 | Down $ -0.04 | $169.91 | $169.85 | 1,800 |
| 03:36 PM | $169.89 | Up $0.07 | $169.89 | $169.81 | 3,000 |
| 03:35 PM | $169.82 | Down $ -0.03 | $169.85 | $169.82 | 900 |
| 03:34 PM | $169.85 | Down $ -0.16 | $170.06 | $169.80 | 4,700 |
| 03:33 PM | $170.01 | Up $0.00 | $170.02 | $170.01 | 200 |
| 03:32 PM | $170.01 | Down $ -0.18 | $170.18 | $170.01 | 2,700 |
| 03:31 PM | $170.19 | Down $ -0.01 | $170.19 | $170.18 | 200 |
| 03:30 PM | $170.20 | Down $ -0.06 | $170.20 | $170.13 | 1,400 |
| 03:29 PM | $170.26 | Up $0.09 | $170.26 | $170.25 | 300 |
| 03:28 PM | $170.17 | Down $ -0.06 | $170.21 | $170.17 | 600 |
| 03:27 PM | $170.23 | Down $ -0.05 | $170.29 | $170.20 | 1,000 |
| 03:26 PM | $170.28 | Up $0.04 | $170.42 | $170.28 | 1,200 |
| 03:25 PM | $170.24 | Down $ -0.30 | $170.35 | $170.24 | 1,400 |
| 03:24 PM | $170.54 | Up $0.00 | $170.54 | $170.54 | 100 |
| 03:21 PM | $170.54 | Down $ -0.01 | $170.55 | $170.31 | 2,200 |
| 03:21 PM | $170.54 | Up $0.00 | $170.55 | $170.31 | 0 |
| 03:21 PM | $170.54 | Up $0.00 | $170.55 | $170.31 | 0 |
| 03:19 PM | $170.55 | Up $0.06 | $170.61 | $170.49 | 2,200 |
| 03:19 PM | $170.55 | Up $0.00 | $170.61 | $170.49 | 0 |
| 03:18 PM | $170.49 | Up $0.05 | $170.49 | $170.38 | 1,600 |
| 03:16 PM | $170.44 | Up $0.26 | $170.44 | $170.22 | 2,600 |
| 03:16 PM | $170.44 | Up $0.00 | $170.44 | $170.22 | 0 |
| 03:15 PM | $170.18 | Up $0.02 | $170.23 | $170.18 | 600 |
| 03:13 PM | $170.16 | Down $ -0.04 | $170.21 | $170.16 | 800 |
| 03:13 PM | $170.16 | Up $0.00 | $170.21 | $170.16 | 0 |
| 03:12 PM | $170.20 | Up $0.07 | $170.22 | $170.17 | 600 |
| 03:11 PM | $170.13 | Down $ -0.04 | $170.17 | $170.06 | 300 |
| 03:10 PM | $170.17 | Down $ -0.10 | $170.20 | $170.10 | 1,200 |
| 03:09 PM | $170.27 | Up $0.12 | $170.27 | $170.19 | 700 |
| 03:08 PM | $170.15 | Up $0.01 | $170.15 | $170.15 | 400 |
| 03:07 PM | $170.14 | Down $ -0.08 | $170.26 | $170.14 | 1,000 |
| 03:06 PM | $170.22 | Up $0.00 | $170.28 | $170.14 | 3,200 |
| 03:05 PM | $170.22 | Up $0.05 | $170.26 | $170.18 | 500 |
| 03:04 PM | $170.17 | Down $ -0.11 | $170.23 | $170.17 | 400 |
| 03:02 PM | $170.28 | Down $ -0.13 | $170.40 | $170.28 | 900 |
| 03:02 PM | $170.28 | Up $0.00 | $170.40 | $170.28 | 0 |
| 03:01 PM | $170.41 | Up $0.16 | $170.41 | $170.25 | 500 |
| 03:00 PM | $170.25 | Up $0.03 | $170.29 | $170.25 | 400 |
| 02:59 PM | $170.22 | Down $ -0.01 | $170.22 | $170.18 | 300 |
| 02:58 PM | $170.23 | Up $0.00 | $170.25 | $170.17 | 2,000 |
| 02:57 PM | $170.23 | Down $ -0.14 | $170.26 | $170.23 | 600 |
| 02:56 PM | $170.37 | Up $0.04 | $170.40 | $170.36 | 700 |
| 02:54 PM | $170.33 | Up $0.06 | $170.37 | $170.33 | 600 |
| 02:54 PM | $170.33 | Up $0.00 | $170.37 | $170.33 | 0 |
| 02:53 PM | $170.27 | Down $ -0.39 | $170.62 | $170.20 | 4,700 |
| 02:52 PM | $170.66 | Down $ -0.05 | $170.72 | $170.65 | 600 |
| 02:51 PM | $170.71 | Up $0.08 | $170.81 | $170.56 | 1,100 |
| 02:50 PM | $170.63 | Down $ -0.04 | $170.63 | $170.63 | 300 |
| 02:49 PM | $170.67 | Up $0.13 | $170.67 | $170.57 | 1,100 |
| 02:48 PM | $170.54 | Down $ -0.09 | $170.57 | $170.47 | 800 |
| 02:47 PM | $170.63 | Down $ -0.12 | $170.63 | $170.61 | 700 |
| 02:46 PM | $170.75 | Down $ -0.01 | $170.75 | $170.75 | 100 |
| 02:45 PM | $170.76 | Up $0.08 | $170.76 | $170.70 | 900 |
| 02:44 PM | $170.68 | Down $ -0.04 | $170.68 | $170.68 | 200 |
| 02:43 PM | $170.72 | Down $ -0.05 | $170.72 | $170.64 | 300 |
| 02:42 PM | $170.77 | Down $ -0.05 | $170.77 | $170.77 | 100 |
| 02:41 PM | $170.82 | Down $ -0.14 | $170.84 | $170.82 | 1,600 |
| 02:39 PM | $170.96 | Down $ -0.04 | $170.99 | $170.92 | 1,400 |
| 02:39 PM | $170.96 | Up $0.00 | $170.99 | $170.92 | 0 |
| 02:38 PM | $171.00 | Up $0.19 | $171.00 | $170.90 | 800 |
| 02:37 PM | $170.81 | Down $ -0.01 | $170.87 | $170.71 | 1,400 |
| 02:36 PM | $170.82 | Down $ -0.05 | $170.86 | $170.77 | 2,800 |
| 02:35 PM | $170.87 | Up $0.18 | $170.87 | $170.59 | 700 |
| 02:34 PM | $170.69 | Up $0.11 | $170.71 | $170.36 | 1,700 |
| 02:33 PM | $170.58 | Down $ -0.28 | $170.90 | $170.52 | 2,900 |
| 02:32 PM | $170.86 | Up $0.04 | $170.86 | $170.80 | 10,200 |
| 02:30 PM | $170.82 | Up $0.10 | $170.86 | $170.77 | 1,900 |
| 02:30 PM | $170.82 | Up $0.00 | $170.86 | $170.77 | 0 |
| 02:29 PM | $170.72 | Down $ -0.21 | $170.94 | $170.72 | 500 |
| 02:28 PM | $170.93 | Up $0.02 | $170.93 | $170.90 | 500 |
| 02:27 PM | $170.91 | Down $ -0.05 | $170.91 | $170.91 | 200 |
| 02:25 PM | $170.96 | Down $ -0.08 | $171.05 | $170.88 | 2,100 |
| 02:25 PM | $170.96 | Up $0.00 | $171.05 | $170.88 | 0 |
| 02:24 PM | $171.04 | Down $ -0.05 | $171.12 | $171.04 | 1,000 |
| 02:23 PM | $171.09 | Up $0.03 | $171.09 | $171.05 | 400 |
| 02:22 PM | $171.06 | Down $ -0.10 | $171.06 | $171.02 | 400 |
| 02:21 PM | $171.16 | Up $0.14 | $171.16 | $170.99 | 1,800 |
| 02:20 PM | $171.02 | Up $0.00 | $171.05 | $170.91 | 900 |
| 02:19 PM | $171.02 | Up $0.13 | $171.05 | $170.94 | 800 |
| 02:17 PM | $170.89 | Up $0.08 | $171.05 | $170.85 | 1,200 |
| 02:17 PM | $170.89 | Up $0.00 | $171.05 | $170.85 | 0 |
| 02:16 PM | $170.81 | Down $ -0.07 | $171.01 | $170.81 | 900 |
| 02:15 PM | $170.88 | Up $0.27 | $170.88 | $170.56 | 700 |
| 02:13 PM | $170.61 | Up $0.07 | $170.61 | $170.53 | 500 |
| 02:13 PM | $170.61 | Up $0.00 | $170.61 | $170.53 | 0 |
| 02:12 PM | $170.54 | Up $0.01 | $170.54 | $170.48 | 300 |
| 02:11 PM | $170.53 | Down $ -0.51 | $171.02 | $170.42 | 2,900 |
| 02:10 PM | $171.04 | Down $ -0.25 | $171.28 | $170.89 | 3,600 |
| 02:09 PM | $171.29 | Down $ -0.03 | $171.29 | $171.26 | 400 |
| 02:08 PM | $171.32 | Down $ -0.17 | $171.47 | $171.32 | 1,100 |
| 02:07 PM | $171.49 | Down $ -0.05 | $171.49 | $171.49 | 400 |
| 02:06 PM | $171.54 | Up $0.04 | $171.54 | $171.45 | 2,000 |
| 02:05 PM | $171.50 | Up $0.15 | $171.50 | $171.31 | 900 |
| 02:04 PM | $171.35 | Down $ -0.05 | $171.42 | $171.35 | 300 |
| 02:03 PM | $171.40 | Up $0.15 | $171.40 | $171.31 | 600 |
| 02:02 PM | $171.25 | Down $ -0.12 | $171.46 | $171.25 | 1,400 |
| 02:01 PM | $171.37 | Up $0.03 | $171.50 | $171.27 | 2,100 |
| 02:00 PM | $171.34 | Up $0.40 | $171.34 | $171.00 | 2,700 |
| 01:59 PM | $170.94 | Up $0.08 | $171.01 | $170.89 | 2,900 |
| 01:58 PM | $170.86 | Up $0.02 | $170.90 | $170.81 | 800 |
| 01:57 PM | $170.84 | Down $ -0.02 | $170.91 | $170.84 | 900 |
| 01:56 PM | $170.86 | Up $0.00 | $170.88 | $170.85 | 700 |
| 01:55 PM | $170.86 | Up $0.08 | $170.91 | $170.80 | 1,200 |
| 01:54 PM | $170.78 | Down $ -0.04 | $170.85 | $170.77 | 700 |
| 01:53 PM | $170.82 | Down $ -0.18 | $171.04 | $170.76 | 1,800 |
| 01:52 PM | $171.00 | Up $0.01 | $171.04 | $170.94 | 600 |
| 01:51 PM | $170.99 | Down $ -0.07 | $171.00 | $170.99 | 300 |
| 01:50 PM | $171.06 | Up $0.04 | $171.11 | $171.03 | 1,000 |
| 01:49 PM | $171.02 | Up $0.10 | $171.02 | $170.94 | 400 |
| 01:48 PM | $170.92 | Down $ -0.03 | $170.97 | $170.92 | 700 |
| 01:47 PM | $170.95 | Down $ -0.20 | $171.05 | $170.95 | 1,100 |
| 01:46 PM | $171.15 | Down $ -0.14 | $171.31 | $171.03 | 2,700 |
| 01:45 PM | $171.29 | Up $0.22 | $171.41 | $171.23 | 2,400 |
| 01:44 PM | $171.07 | Up $0.05 | $171.29 | $171.05 | 800 |
| 01:43 PM | $171.02 | Up $0.08 | $171.05 | $170.98 | 700 |
| 01:41 PM | $170.94 | Down $ -0.09 | $171.00 | $170.94 | 700 |
| 01:41 PM | $170.94 | Up $0.00 | $171.00 | $170.94 | 0 |
| 01:40 PM | $171.03 | Down $ -0.01 | $171.03 | $170.92 | 600 |
| 01:39 PM | $171.04 | Up $0.01 | $171.04 | $170.96 | 200 |
| 01:38 PM | $171.03 | Up $0.03 | $171.03 | $170.89 | 2,000 |
| 01:37 PM | $171.00 | Up $0.03 | $171.00 | $170.95 | 1,200 |
| 01:36 PM | $170.97 | Up $0.01 | $170.97 | $170.93 | 700 |
| 01:35 PM | $170.96 | Up $0.03 | $170.96 | $170.84 | 700 |
| 01:34 PM | $170.93 | Down $ -0.03 | $170.97 | $170.89 | 2,500 |
| 01:33 PM | $170.96 | Up $0.23 | $171.00 | $170.72 | 3,800 |
| 01:31 PM | $170.73 | Up $0.05 | $170.73 | $170.58 | 1,400 |
| 01:31 PM | $170.73 | Up $0.00 | $170.73 | $170.58 | 0 |
| 01:30 PM | $170.68 | Up $0.12 | $170.75 | $170.65 | 1,100 |
| 01:29 PM | $170.56 | Up $0.10 | $170.56 | $170.54 | 300 |
| 01:28 PM | $170.46 | Up $0.00 | $170.52 | $170.46 | 400 |
| 01:27 PM | $170.46 | Down $ -0.04 | $170.46 | $170.46 | 100 |
| 01:26 PM | $170.50 | Up $0.03 | $170.50 | $170.41 | 800 |
| 01:25 PM | $170.47 | Down $ -0.03 | $170.60 | $170.47 | 1,300 |
| 01:24 PM | $170.50 | Up $0.12 | $170.50 | $170.39 | 300 |
| 01:23 PM | $170.38 | Up $0.15 | $170.40 | $170.34 | 1,000 |
| 01:21 PM | $170.23 | Up $0.00 | $170.33 | $170.23 | 2,200 |
| 01:21 PM | $170.23 | Up $0.00 | $170.33 | $170.23 | 0 |
| 01:20 PM | $170.23 | Up $0.05 | $170.23 | $170.04 | 800 |
| 01:19 PM | $170.18 | Up $0.11 | $170.18 | $170.17 | 200 |
| 01:18 PM | $170.07 | Down $ -0.18 | $170.07 | $170.06 | 300 |
| 01:17 PM | $170.25 | Down $ -0.19 | $170.39 | $170.25 | 900 |
| 01:16 PM | $170.44 | Up $0.10 | $170.56 | $170.37 | 5,600 |
| 01:15 PM | $170.34 | Up $0.06 | $170.34 | $170.28 | 1,100 |
| 01:14 PM | $170.28 | Up $0.03 | $170.28 | $170.28 | 700 |
| 01:13 PM | $170.25 | Up $0.07 | $170.26 | $170.20 | 700 |
| 01:12 PM | $170.18 | Up $0.02 | $170.28 | $170.18 | 1,200 |
| 01:11 PM | $170.16 | Up $0.00 | $170.16 | $170.07 | 900 |
| 01:10 PM | $170.16 | Down $ -0.18 | $170.16 | $170.10 | 1,400 |
| 01:09 PM | $170.34 | Down $ -0.03 | $170.41 | $170.33 | 1,300 |
| 01:08 PM | $170.37 | Up $0.00 | $170.37 | $170.37 | 100 |
| 01:07 PM | $170.37 | Down $ -0.12 | $170.37 | $170.25 | 2,400 |
| 01:06 PM | $170.49 | Up $0.08 | $170.49 | $170.37 | 400 |
| 01:05 PM | $170.41 | Up $0.12 | $170.41 | $170.25 | 2,800 |
| 01:04 PM | $170.29 | Up $0.03 | $170.29 | $170.29 | 100 |
| 01:03 PM | $170.26 | Up $0.14 | $170.26 | $170.17 | 500 |
| 01:02 PM | $170.12 | Down $ -0.22 | $170.30 | $170.11 | 2,000 |
| 01:01 PM | $170.34 | Up $0.11 | $170.34 | $170.08 | 900 |
| 01:00 PM | $170.23 | Up $0.28 | $170.23 | $170.23 | 100 |
| 12:59 PM | $169.95 | Down $ -0.06 | $170.05 | $169.95 | 400 |
| 12:58 PM | $170.01 | Down $ -0.34 | $170.18 | $170.01 | 1,100 |
| 12:57 PM | $170.35 | Down $ -0.02 | $170.50 | $170.28 | 1,000 |
| 12:56 PM | $170.37 | Down $ -0.31 | $170.80 | $170.30 | 2,000 |
| 12:54 PM | $170.68 | Up $0.11 | $170.68 | $170.60 | 500 |
| 12:54 PM | $170.68 | Up $0.00 | $170.68 | $170.60 | 0 |
| 12:53 PM | $170.57 | Up $0.29 | $170.57 | $170.28 | 2,400 |
| 12:52 PM | $170.28 | Up $0.25 | $170.47 | $170.07 | 4,300 |
| 12:51 PM | $170.03 | Down $ -0.07 | $170.12 | $170.03 | 1,100 |
| 12:49 PM | $170.10 | Up $0.10 | $170.10 | $170.04 | 300 |
| 12:49 PM | $170.10 | Up $0.00 | $170.10 | $170.04 | 0 |
| 12:48 PM | $170.00 | Up $0.11 | $170.11 | $169.97 | 1,200 |
| 12:47 PM | $169.89 | Up $0.13 | $169.89 | $169.89 | 100 |
| 12:45 PM | $169.76 | Down $ -0.15 | $169.84 | $169.76 | 1,200 |
| 12:45 PM | $169.76 | Up $0.00 | $169.84 | $169.76 | 0 |
| 12:44 PM | $169.91 | Up $0.52 | $169.91 | $169.62 | 1,900 |
| 12:43 PM | $169.39 | Up $0.00 | $169.39 | $169.39 | 100 |
| 12:42 PM | $169.39 | Down $ -0.31 | $169.58 | $169.28 | 2,200 |
| 12:41 PM | $169.70 | Down $ -0.54 | $170.01 | $169.70 | 1,200 |
| 12:40 PM | $170.24 | Up $0.15 | $170.24 | $170.07 | 500 |
| 12:38 PM | $170.09 | Up $0.29 | $170.09 | $169.88 | 4,200 |
| 12:38 PM | $170.09 | Up $0.00 | $170.09 | $169.88 | 0 |
| 12:37 PM | $169.80 | Down $ -0.29 | $169.87 | $169.57 | 800 |
| 12:36 PM | $170.09 | Up $0.30 | $170.23 | $169.89 | 2,200 |
| 12:35 PM | $169.79 | Down $ -0.46 | $170.37 | $169.79 | 4,700 |
| 12:34 PM | $170.25 | Up $0.23 | $170.25 | $169.80 | 3,500 |
| 12:33 PM | $170.02 | Down $ -0.07 | $170.02 | $170.00 | 400 |
| 12:32 PM | $170.09 | Up $0.18 | $170.15 | $170.08 | 600 |
| 12:31 PM | $169.91 | Up $0.61 | $169.91 | $169.43 | 1,000 |
| 12:30 PM | $169.30 | Up $0.01 | $169.30 | $169.30 | 100 |
| 12:29 PM | $169.29 | Up $0.08 | $169.33 | $169.28 | 800 |
| 12:28 PM | $169.21 | Up $0.03 | $169.21 | $169.17 | 1,000 |
| 12:27 PM | $169.18 | Up $0.13 | $169.18 | $169.18 | 800 |
| 12:26 PM | $169.05 | Down $ -0.31 | $169.40 | $169.01 | 7,200 |
| 12:25 PM | $169.36 | Up $0.00 | $169.51 | $169.30 | 1,000 |
| 12:24 PM | $169.36 | Down $ -0.01 | $169.36 | $169.36 | 300 |
| 12:23 PM | $169.37 | Up $0.18 | $169.37 | $169.22 | 1,200 |
| 12:22 PM | $169.19 | Down $ -0.12 | $169.20 | $169.11 | 2,100 |
| 12:21 PM | $169.31 | Down $ -0.10 | $169.31 | $169.11 | 1,600 |
| 12:20 PM | $169.41 | Down $ -0.17 | $169.60 | $169.40 | 3,200 |
| 12:19 PM | $169.58 | Down $ -0.31 | $169.79 | $169.58 | 3,000 |
| 12:18 PM | $169.89 | Down $ -0.61 | $170.32 | $169.83 | 6,000 |
| 12:17 PM | $170.50 | Down $ -0.62 | $171.18 | $170.50 | 8,000 |
| 12:16 PM | $171.12 | Up $0.04 | $171.19 | $171.03 | 1,600 |
| 12:15 PM | $171.08 | Up $0.12 | $171.08 | $170.98 | 2,300 |
| 12:13 PM | $170.96 | Down $ -0.08 | $171.05 | $170.93 | 800 |
| 12:13 PM | $170.96 | Up $0.00 | $171.05 | $170.93 | 0 |
| 12:12 PM | $171.04 | Up $0.05 | $171.04 | $171.01 | 400 |
| 12:11 PM | $170.99 | Up $0.06 | $171.00 | $170.86 | 1,900 |
| 12:10 PM | $170.93 | Up $0.04 | $170.93 | $170.84 | 400 |
| 12:09 PM | $170.89 | Up $0.05 | $170.89 | $170.72 | 500 |
| 12:08 PM | $170.84 | Up $0.03 | $170.84 | $170.68 | 1,900 |
| 12:07 PM | $170.81 | Up $0.04 | $170.81 | $170.76 | 400 |
| 12:06 PM | $170.77 | Down $ -0.09 | $170.94 | $170.71 | 3,200 |
| 12:05 PM | $170.86 | Down $ -0.09 | $171.10 | $170.86 | 2,700 |
| 12:04 PM | $170.95 | Up $0.27 | $170.95 | $170.50 | 7,700 |
| 12:03 PM | $170.68 | Up $0.02 | $170.72 | $170.50 | 3,100 |
| 12:02 PM | $170.66 | Down $ -0.17 | $170.66 | $170.60 | 200 |
| 12:01 PM | $170.83 | Up $0.32 | $170.83 | $170.50 | 4,300 |
| 12:00 PM | $170.51 | Down $ -0.08 | $170.77 | $170.48 | 2,600 |
| 11:59 AM | $170.59 | Down $ -0.43 | $171.17 | $170.59 | 6,900 |
| 11:58 AM | $171.02 | Down $ -0.03 | $171.09 | $171.02 | 400 |
| 11:57 AM | $171.05 | Up $0.00 | $171.05 | $170.94 | 1,000 |
| 11:56 AM | $171.05 | Down $ -0.05 | $171.05 | $171.00 | 1,500 |
| 11:55 AM | $171.10 | Down $ -0.02 | $171.10 | $171.05 | 800 |
| 11:54 AM | $171.12 | Up $0.20 | $171.30 | $171.05 | 3,600 |
| 11:53 AM | $170.92 | Down $ -0.60 | $171.81 | $170.92 | 7,400 |
| 11:52 AM | $171.52 | Down $ -0.04 | $171.60 | $171.47 | 2,800 |
| 11:51 AM | $171.57 | Down $ -0.03 | $171.58 | $171.56 | 1,400 |
| 11:50 AM | $171.60 | Up $0.10 | $171.63 | $171.41 | 2,100 |
| 11:49 AM | $171.50 | Up $0.43 | $171.50 | $171.17 | 3,900 |
| 11:48 AM | $171.07 | Up $0.15 | $171.12 | $170.98 | 1,400 |
| 11:47 AM | $170.92 | Up $0.06 | $170.92 | $170.75 | 1,500 |
| 11:45 AM | $170.86 | Down $ -0.21 | $170.86 | $170.73 | 700 |
| 11:45 AM | $170.86 | Up $0.00 | $170.86 | $170.73 | 0 |
| 11:44 AM | $171.07 | Up $0.31 | $171.08 | $170.69 | 1,800 |
| 11:43 AM | $170.76 | Up $0.28 | $170.76 | $170.56 | 2,300 |
| 11:42 AM | $170.48 | Down $ -0.05 | $170.80 | $170.41 | 3,800 |
| 11:41 AM | $170.53 | Up $0.15 | $170.58 | $170.53 | 900 |
| 11:40 AM | $170.38 | Up $0.11 | $170.52 | $170.38 | 2,000 |
| 11:39 AM | $170.27 | Up $0.00 | $170.44 | $170.23 | 2,400 |
| 11:38 AM | $170.27 | Up $0.04 | $170.27 | $170.05 | 2,000 |
| 11:37 AM | $170.23 | Down $ -0.06 | $170.23 | $170.20 | 700 |
| 11:36 AM | $170.29 | Down $ -0.54 | $170.82 | $170.29 | 7,500 |
| 11:35 AM | $170.83 | Up $0.09 | $170.83 | $170.83 | 400 |
| 11:34 AM | $170.74 | Up $0.03 | $170.74 | $170.56 | 1,000 |
| 11:33 AM | $170.71 | Up $0.04 | $170.71 | $170.66 | 400 |
| 11:32 AM | $170.67 | Down $ -0.20 | $170.80 | $170.56 | 2,500 |
| 11:30 AM | $170.87 | Up $0.03 | $170.87 | $170.82 | 1,800 |
| 11:30 AM | $170.87 | Up $0.00 | $170.87 | $170.82 | 0 |
| 11:29 AM | $170.84 | Up $0.19 | $170.84 | $170.59 | 1,200 |
| 11:28 AM | $170.65 | Up $0.02 | $170.65 | $170.50 | 1,700 |
| 11:27 AM | $170.63 | Down $ -0.05 | $170.90 | $170.47 | 10,200 |
| 11:26 AM | $170.68 | Up $0.14 | $170.68 | $170.68 | 100 |
| 11:25 AM | $170.54 | Up $0.04 | $170.55 | $170.48 | 1,000 |
| 11:24 AM | $170.50 | Up $0.38 | $170.50 | $170.15 | 4,400 |
| 11:23 AM | $170.12 | Down $ -0.08 | $170.17 | $170.12 | 500 |
| 11:22 AM | $170.20 | Up $0.02 | $170.20 | $169.93 | 5,500 |
| 11:21 AM | $170.18 | Up $0.01 | $170.20 | $170.17 | 900 |
| 11:20 AM | $170.17 | Up $0.25 | $170.24 | $169.98 | 4,100 |
| 11:19 AM | $169.92 | Up $0.06 | $170.10 | $169.85 | 4,300 |
| 11:17 AM | $169.86 | Up $0.04 | $169.92 | $169.86 | 200 |
| 11:17 AM | $169.86 | Up $0.00 | $169.92 | $169.86 | 0 |
| 11:16 AM | $169.82 | Up $0.03 | $170.00 | $169.74 | 4,500 |
| 11:15 AM | $169.79 | Up $0.44 | $169.79 | $169.36 | 2,500 |
| 11:14 AM | $169.34 | Down $ -0.10 | $169.44 | $169.18 | 2,200 |
| 11:13 AM | $169.44 | Up $0.03 | $169.44 | $169.44 | 400 |
| 11:12 AM | $169.41 | Up $0.29 | $169.41 | $169.15 | 1,000 |
| 11:11 AM | $169.12 | Up $0.13 | $169.23 | $168.90 | 1,400 |
| 11:10 AM | $168.99 | Up $0.08 | $168.99 | $168.68 | 1,300 |
| 11:09 AM | $168.91 | Down $ -0.03 | $168.91 | $168.79 | 700 |
| 11:08 AM | $168.94 | Down $ -0.56 | $169.61 | $168.94 | 2,800 |
| 11:07 AM | $169.50 | Down $ -0.33 | $169.77 | $169.50 | 3,900 |
| 11:06 AM | $169.83 | Up $0.09 | $170.00 | $169.83 | 6,100 |
| 11:05 AM | $169.74 | Up $0.32 | $169.85 | $169.66 | 1,400 |
| 11:04 AM | $169.42 | Up $0.18 | $169.59 | $169.42 | 700 |
| 11:03 AM | $169.24 | Down $ -0.51 | $169.69 | $169.23 | 6,100 |
| 11:01 AM | $169.75 | Up $0.14 | $169.75 | $169.68 | 1,600 |
| 11:01 AM | $169.75 | Up $0.00 | $169.75 | $169.68 | 0 |
| 11:00 AM | $169.61 | Up $0.11 | $169.61 | $169.49 | 800 |
| 10:59 AM | $169.50 | Up $0.25 | $169.50 | $169.14 | 1,800 |
| 10:58 AM | $169.25 | Up $0.26 | $169.25 | $169.09 | 800 |
| 10:57 AM | $168.99 | Up $0.02 | $168.99 | $168.99 | 100 |
| 10:56 AM | $168.97 | Down $ -0.23 | $169.30 | $168.81 | 4,400 |
| 10:55 AM | $169.20 | Down $ -0.22 | $169.20 | $169.20 | 100 |
| 10:54 AM | $169.42 | Down $ -0.08 | $169.45 | $169.25 | 2,100 |
| 10:53 AM | $169.50 | Up $0.21 | $169.50 | $169.39 | 1,900 |
| 10:52 AM | $169.29 | Up $0.29 | $169.29 | $169.28 | 400 |
| 10:51 AM | $169.00 | Down $ -0.06 | $169.08 | $168.66 | 5,800 |
| 10:50 AM | $169.06 | Up $0.36 | $169.07 | $168.65 | 5,700 |
| 10:49 AM | $168.70 | Up $0.21 | $168.70 | $168.70 | 200 |
| 10:48 AM | $168.49 | Down $ -0.05 | $168.57 | $168.42 | 1,700 |
| 10:47 AM | $168.54 | Up $0.01 | $168.54 | $168.52 | 1,800 |
| 10:46 AM | $168.53 | Up $0.13 | $168.61 | $168.17 | 4,600 |
| 10:45 AM | $168.40 | Up $0.52 | $168.40 | $168.08 | 3,100 |
| 10:44 AM | $167.88 | Up $0.13 | $168.25 | $167.55 | 20,800 |
| 10:43 AM | $167.75 | Up $0.67 | $167.75 | $167.20 | 9,300 |
| 10:41 AM | $167.08 | Up $0.08 | $167.16 | $167.08 | 1,800 |
| 10:41 AM | $167.08 | Up $0.00 | $167.16 | $167.08 | 0 |
| 10:40 AM | $167.00 | Down $ -0.22 | $167.12 | $166.91 | 3,500 |
| 10:39 AM | $167.23 | Up $0.09 | $167.23 | $167.12 | 1,900 |
| 10:37 AM | $167.14 | Up $0.55 | $167.30 | $166.87 | 3,900 |
| 10:37 AM | $167.14 | Up $0.00 | $167.30 | $166.87 | 0 |
| 10:36 AM | $166.58 | Down $ -0.05 | $166.63 | $166.58 | 900 |
| 10:35 AM | $166.63 | Down $ -0.33 | $167.29 | $166.63 | 5,800 |
| 10:34 AM | $166.96 | Down $ -0.04 | $167.22 | $166.96 | 2,100 |
| 10:33 AM | $167.00 | Up $0.40 | $167.00 | $166.74 | 1,700 |
| 10:31 AM | $166.60 | Down $ -0.06 | $166.60 | $166.60 | 300 |
| 10:31 AM | $166.60 | Up $0.00 | $166.60 | $166.60 | 0 |
| 10:30 AM | $166.66 | Down $ -0.61 | $166.88 | $166.09 | 3,600 |
| 10:29 AM | $167.27 | Up $0.24 | $167.27 | $166.90 | 300 |
| 10:28 AM | $167.03 | Up $0.05 | $167.41 | $166.71 | 5,300 |
| 10:27 AM | $166.98 | Down $ -0.07 | $167.05 | $166.98 | 400 |
| 10:26 AM | $167.05 | Up $0.16 | $167.05 | $167.05 | 100 |
| 10:25 AM | $166.89 | Up $0.23 | $167.02 | $166.59 | 4,300 |
| 10:24 AM | $166.66 | Down $ -0.22 | $166.85 | $166.66 | 1,700 |
| 10:23 AM | $166.88 | Up $0.28 | $166.89 | $166.60 | 2,900 |
| 10:22 AM | $166.60 | Down $ -0.06 | $166.61 | $166.60 | 1,500 |
| 10:21 AM | $166.66 | Up $0.76 | $166.66 | $165.99 | 5,000 |
| 10:20 AM | $165.90 | Up $0.10 | $165.98 | $165.68 | 5,000 |
| 10:19 AM | $165.80 | Down $ -0.09 | $165.90 | $165.80 | 400 |
| 10:18 AM | $165.89 | Up $0.29 | $165.89 | $165.65 | 800 |
| 10:17 AM | $165.60 | Up $0.20 | $165.65 | $165.40 | 2,800 |
| 10:16 AM | $165.40 | Up $0.30 | $165.40 | $165.20 | 1,800 |
| 10:15 AM | $165.10 | Up $0.17 | $165.10 | $164.83 | 4,100 |
| 10:14 AM | $164.93 | Up $0.16 | $165.02 | $164.90 | 3,400 |
| 10:13 AM | $164.77 | Down $ -0.12 | $165.01 | $164.77 | 300 |
| 10:12 AM | $164.89 | Up $0.07 | $165.04 | $164.85 | 4,200 |
| 10:11 AM | $164.82 | Up $0.75 | $165.25 | $164.19 | 18,700 |
| 10:10 AM | $164.07 | Up $0.01 | $164.18 | $164.05 | 400 |
| 10:09 AM | $164.05 | Down $ -0.10 | $164.05 | $164.05 | 200 |
| 10:08 AM | $164.15 | Up $0.13 | $164.15 | $163.87 | 1,300 |
| 10:07 AM | $164.02 | Down $ -0.13 | $164.04 | $164.02 | 900 |
| 10:06 AM | $164.15 | Up $0.15 | $164.47 | $164.06 | 5,500 |
| 10:05 AM | $164.01 | Up $0.31 | $164.11 | $163.75 | 4,800 |
| 10:04 AM | $163.69 | Down $ -0.51 | $164.05 | $163.69 | 3,700 |
| 10:03 AM | $164.20 | Up $0.39 | $164.20 | $163.80 | 3,900 |
| 10:02 AM | $163.81 | Up $0.32 | $163.95 | $163.58 | 4,600 |
| 10:01 AM | $163.49 | Up $0.05 | $163.57 | $163.43 | 2,100 |
| 10:00 AM | $163.44 | Down $ -0.07 | $163.62 | $163.44 | 1,500 |
| 09:58 AM | $163.51 | Down $ -0.11 | $163.64 | $163.51 | 300 |
| 09:58 AM | $163.51 | Up $0.00 | $163.64 | $163.51 | 0 |
| 09:57 AM | $163.62 | Up $0.47 | $163.82 | $163.21 | 9,400 |
| 09:56 AM | $163.15 | Up $0.46 | $163.33 | $162.78 | 3,200 |
| 09:55 AM | $162.69 | Down $ -0.08 | $162.88 | $162.69 | 2,500 |
| 09:54 AM | $162.77 | Down $ -0.07 | $163.61 | $162.77 | 4,900 |
| 09:53 AM | $162.84 | Down $ -0.34 | $163.18 | $162.84 | 2,400 |
| 09:52 AM | $163.18 | Up $0.06 | $163.61 | $163.18 | 3,500 |
| 09:51 AM | $163.12 | Up $0.03 | $163.12 | $163.04 | 300 |
| 09:50 AM | $163.09 | Up $0.13 | $163.18 | $162.96 | 1,500 |
| 09:48 AM | $162.96 | Up $0.06 | $163.06 | $162.75 | 1,000 |
| 09:48 AM | $162.96 | Up $0.00 | $163.06 | $162.75 | 0 |
| 09:47 AM | $162.90 | Up $0.00 | $162.90 | $162.90 | 100 |
| 09:46 AM | $162.90 | Up $0.13 | $162.90 | $162.90 | 200 |
| 09:45 AM | $162.77 | Up $0.05 | $163.04 | $162.77 | 1,000 |
| 09:44 AM | $162.72 | Down $ -0.12 | $163.02 | $162.72 | 1,300 |
| 09:42 AM | $162.84 | Up $0.83 | $162.86 | $162.46 | 700 |
| 09:42 AM | $162.84 | Up $0.00 | $162.86 | $162.46 | 0 |
| 09:41 AM | $162.01 | Down $ -0.58 | $162.20 | $162.00 | 3,300 |
| 09:40 AM | $162.59 | Up $0.47 | $163.08 | $162.13 | 2,700 |
| 09:39 AM | $162.12 | Down $ -1.30 | $163.61 | $162.12 | 7,600 |
| 09:38 AM | $163.42 | Down $ -0.67 | $164.21 | $163.42 | 3,000 |
| 09:37 AM | $164.09 | Up $0.11 | $164.09 | $163.50 | 1,000 |
| 09:36 AM | $163.98 | Up $0.36 | $164.22 | $163.98 | 200 |
| 09:35 AM | $163.62 | Up $0.55 | $164.24 | $162.87 | 11,300 |
| 09:34 AM | $163.07 | Down $ -0.42 | $163.55 | $162.18 | 4,700 |
| 09:33 AM | $163.49 | Up $1.49 | $163.54 | $161.02 | 5,700 |
| 09:32 AM | $162.00 | Up $0.30 | $162.00 | $161.88 | 700 |
| 09:31 AM | $161.70 | Up $1.40 | $161.70 | $160.00 | 4,700 |
| 09:30 AM | $160.30 | Up $0.83 | $160.30 | $159.01 | 2,600 |
| Previous close | $159.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2025 | $170.44 | $170.58 | $171.19 | $169.01 | 131,400 |
| 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 |
| 05/08/2025 | $165.10 | $163.84 | $166.56 | $163.54 | 405,200 |
| 01/08/2025 | $163.87 | $161.59 | $164.64 | $161.58 | 316,500 |
Graphs are not available, please refer to the detailed table