Find a quote
BOMBARDIER INC., CL. B, SV
196.44 Down -0.98 (-0.50 %)
Delayed : 2025/11/07 17:40:00
- Previous close $197.42
- Opening $197.13
- Today High $197.60
- Today Low $190.51
- Price Bid $195.95
- Price Ask $195.95
- 52 Weeks High $204.50
- 52 Weeks Low $71.79
- Size Bid 1
- Size Ask 1
- Volume 482,375
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $196.44 | Down $ -0.01 | $196.44 | $196.44 | 100,100 |
| 03:59 PM | $196.45 | Down $ -0.17 | $196.61 | $196.44 | 13,800 |
| 03:58 PM | $196.62 | Up $0.18 | $196.62 | $196.44 | 4,800 |
| 03:57 PM | $196.44 | Down $ -0.39 | $196.72 | $196.44 | 5,500 |
| 03:56 PM | $196.83 | Up $0.31 | $196.83 | $196.33 | 8,300 |
| 03:55 PM | $196.52 | Down $ -0.11 | $196.78 | $196.52 | 4,100 |
| 03:54 PM | $196.63 | Down $ -0.13 | $196.80 | $196.63 | 2,100 |
| 03:52 PM | $196.76 | Down $ -0.08 | $196.76 | $196.63 | 1,100 |
| 03:52 PM | $196.76 | Up $0.00 | $196.76 | $196.63 | 0 |
| 03:51 PM | $196.84 | Up $0.10 | $196.84 | $196.78 | 600 |
| 03:50 PM | $196.74 | Down $ -0.69 | $197.31 | $196.49 | 7,200 |
| 03:49 PM | $197.43 | Down $ -0.01 | $197.43 | $197.42 | 300 |
| 03:48 PM | $197.44 | Up $0.05 | $197.44 | $197.44 | 200 |
| 03:47 PM | $197.39 | Up $0.07 | $197.39 | $197.35 | 600 |
| 03:46 PM | $197.32 | Up $0.04 | $197.32 | $197.29 | 700 |
| 03:44 PM | $197.28 | Up $0.26 | $197.28 | $197.07 | 800 |
| 03:44 PM | $197.28 | Up $0.00 | $197.28 | $197.07 | 0 |
| 03:43 PM | $197.02 | Up $0.00 | $197.02 | $197.02 | 400 |
| 03:42 PM | $197.02 | Up $0.14 | $197.02 | $196.92 | 1,000 |
| 03:41 PM | $196.89 | Down $ -0.11 | $196.89 | $196.89 | 100 |
| 03:39 PM | $196.99 | Up $0.06 | $196.99 | $196.94 | 900 |
| 03:39 PM | $196.99 | Up $0.00 | $196.99 | $196.94 | 0 |
| 03:38 PM | $196.93 | Down $ -0.03 | $196.94 | $196.88 | 300 |
| 03:36 PM | $196.96 | Up $0.06 | $196.96 | $196.96 | 500 |
| 03:36 PM | $196.96 | Up $0.00 | $196.96 | $196.96 | 0 |
| 03:35 PM | $196.90 | Up $0.07 | $196.90 | $196.82 | 800 |
| 03:34 PM | $196.83 | Up $0.12 | $196.83 | $196.80 | 1,100 |
| 03:32 PM | $196.71 | Up $0.03 | $196.71 | $196.62 | 900 |
| 03:32 PM | $196.71 | Up $0.00 | $196.71 | $196.62 | 0 |
| 03:30 PM | $196.68 | Down $ -0.24 | $196.79 | $196.68 | 1,600 |
| 03:30 PM | $196.68 | Up $0.00 | $196.79 | $196.68 | 0 |
| 03:29 PM | $196.92 | Up $0.01 | $196.92 | $196.92 | 200 |
| 03:28 PM | $196.91 | Up $0.10 | $196.91 | $196.91 | 100 |
| 03:27 PM | $196.81 | Up $0.31 | $196.81 | $196.65 | 1,300 |
| 03:26 PM | $196.50 | Down $ -0.14 | $196.58 | $196.50 | 600 |
| 03:23 PM | $196.64 | Up $0.04 | $196.64 | $196.40 | 2,200 |
| 03:23 PM | $196.64 | Up $0.00 | $196.64 | $196.40 | 0 |
| 03:23 PM | $196.64 | Up $0.00 | $196.64 | $196.40 | 0 |
| 03:22 PM | $196.60 | Down $ -0.22 | $196.60 | $196.60 | 100 |
| 03:21 PM | $196.82 | Down $ -0.12 | $196.88 | $196.76 | 2,400 |
| 03:20 PM | $196.94 | Down $ -0.06 | $197.00 | $196.94 | 600 |
| 03:19 PM | $197.00 | Down $ -0.09 | $197.00 | $197.00 | 200 |
| 03:18 PM | $197.09 | Down $ -0.27 | $197.33 | $197.09 | 1,200 |
| 03:16 PM | $197.36 | Down $ -0.24 | $197.47 | $197.36 | 3,500 |
| 03:16 PM | $197.36 | Up $0.00 | $197.47 | $197.36 | 0 |
| 03:12 PM | $197.60 | Up $0.05 | $197.60 | $197.60 | 100 |
| 03:12 PM | $197.60 | Up $0.00 | $197.60 | $197.60 | 0 |
| 03:12 PM | $197.60 | Up $0.00 | $197.60 | $197.60 | 0 |
| 03:12 PM | $197.60 | Up $0.00 | $197.60 | $197.60 | 0 |
| 03:10 PM | $197.55 | Up $0.22 | $197.55 | $197.42 | 2,100 |
| 03:10 PM | $197.55 | Up $0.00 | $197.55 | $197.42 | 0 |
| 03:08 PM | $197.33 | Down $ -0.15 | $197.48 | $197.31 | 1,500 |
| 03:08 PM | $197.33 | Up $0.00 | $197.48 | $197.31 | 0 |
| 03:07 PM | $197.48 | Down $ -0.02 | $197.48 | $197.48 | 100 |
| 03:04 PM | $197.50 | Up $0.25 | $197.50 | $197.25 | 1,000 |
| 03:04 PM | $197.50 | Up $0.00 | $197.50 | $197.25 | 0 |
| 03:04 PM | $197.50 | Up $0.00 | $197.50 | $197.25 | 0 |
| 03:02 PM | $197.25 | Up $0.04 | $197.25 | $197.10 | 2,500 |
| 03:02 PM | $197.25 | Up $0.00 | $197.25 | $197.10 | 0 |
| 03:01 PM | $197.21 | Up $0.21 | $197.30 | $197.20 | 1,400 |
| 02:59 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 400 |
| 02:59 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 0 |
| 02:58 PM | $197.00 | Up $0.02 | $197.00 | $197.00 | 1,300 |
| 02:57 PM | $196.98 | Up $0.19 | $196.98 | $196.98 | 100 |
| 02:56 PM | $196.79 | Up $0.00 | $196.81 | $196.54 | 400 |
| 02:53 PM | $196.79 | Up $0.57 | $196.79 | $196.47 | 1,100 |
| 02:53 PM | $196.79 | Up $0.00 | $196.79 | $196.47 | 0 |
| 02:53 PM | $196.79 | Up $0.00 | $196.79 | $196.47 | 0 |
| 02:50 PM | $196.22 | Down $ -0.17 | $196.22 | $196.22 | 100 |
| 02:50 PM | $196.22 | Up $0.00 | $196.22 | $196.22 | 0 |
| 02:50 PM | $196.22 | Up $0.00 | $196.22 | $196.22 | 0 |
| 02:49 PM | $196.39 | Down $ -0.05 | $196.41 | $196.39 | 500 |
| 02:48 PM | $196.44 | Up $0.00 | $196.44 | $196.44 | 200 |
| 02:47 PM | $196.44 | Down $ -0.33 | $196.76 | $196.44 | 1,200 |
| 02:46 PM | $196.77 | Down $ -0.15 | $197.00 | $196.77 | 900 |
| 02:45 PM | $196.92 | Down $ -0.37 | $197.12 | $196.92 | 1,000 |
| 02:44 PM | $197.29 | Up $0.10 | $197.29 | $197.29 | 100 |
| 02:43 PM | $197.19 | Down $ -0.13 | $197.32 | $197.18 | 800 |
| 02:42 PM | $197.32 | Down $ -0.28 | $197.60 | $197.32 | 2,300 |
| 02:41 PM | $197.60 | Up $0.26 | $197.60 | $197.59 | 300 |
| 02:40 PM | $197.34 | Up $0.02 | $197.50 | $197.34 | 2,300 |
| 02:39 PM | $197.32 | Up $0.32 | $197.32 | $197.18 | 1,900 |
| 02:38 PM | $197.00 | Up $0.00 | $197.00 | $197.00 | 100 |
| 02:37 PM | $197.00 | Down $ -0.10 | $197.00 | $197.00 | 200 |
| 02:36 PM | $197.10 | Up $0.47 | $197.10 | $196.82 | 1,000 |
| 02:35 PM | $196.63 | Up $0.13 | $196.63 | $196.60 | 500 |
| 02:34 PM | $196.50 | Up $0.30 | $196.50 | $196.36 | 1,800 |
| 02:32 PM | $196.20 | Up $0.00 | $196.20 | $196.20 | 200 |
| 02:32 PM | $196.20 | Up $0.00 | $196.20 | $196.20 | 0 |
| 02:31 PM | $196.20 | Up $0.08 | $196.49 | $196.20 | 1,600 |
| 02:30 PM | $196.12 | Up $0.02 | $196.12 | $196.12 | 100 |
| 02:29 PM | $196.10 | Up $0.21 | $196.10 | $196.10 | 100 |
| 02:28 PM | $195.89 | Up $0.53 | $195.89 | $195.62 | 700 |
| 02:24 PM | $195.36 | Up $0.07 | $195.38 | $195.05 | 1,700 |
| 02:24 PM | $195.36 | Up $0.00 | $195.38 | $195.05 | 0 |
| 02:24 PM | $195.36 | Up $0.00 | $195.38 | $195.05 | 0 |
| 02:24 PM | $195.36 | Up $0.00 | $195.38 | $195.05 | 0 |
| 02:17 PM | $195.28 | Up $0.03 | $195.28 | $195.25 | 1,500 |
| 02:17 PM | $195.28 | Up $0.00 | $195.28 | $195.25 | 0 |
| 02:17 PM | $195.28 | Up $0.00 | $195.28 | $195.25 | 0 |
| 02:17 PM | $195.28 | Up $0.00 | $195.28 | $195.25 | 0 |
| 02:17 PM | $195.28 | Up $0.00 | $195.28 | $195.25 | 0 |
| 02:17 PM | $195.28 | Up $0.00 | $195.28 | $195.25 | 0 |
| 02:17 PM | $195.28 | Up $0.00 | $195.28 | $195.25 | 0 |
| 02:16 PM | $195.25 | Down $ -0.11 | $195.34 | $195.00 | 2,300 |
| 02:15 PM | $195.36 | Down $ -0.06 | $195.41 | $195.36 | 1,300 |
| 02:13 PM | $195.42 | Down $ -0.08 | $195.42 | $195.41 | 500 |
| 02:13 PM | $195.42 | Up $0.00 | $195.42 | $195.41 | 0 |
| 02:12 PM | $195.50 | Up $0.34 | $195.50 | $195.40 | 1,100 |
| 02:08 PM | $195.16 | Down $ -0.05 | $195.16 | $195.16 | 100 |
| 02:08 PM | $195.16 | Up $0.00 | $195.16 | $195.16 | 0 |
| 02:08 PM | $195.16 | Up $0.00 | $195.16 | $195.16 | 0 |
| 02:08 PM | $195.16 | Up $0.00 | $195.16 | $195.16 | 0 |
| 02:03 PM | $195.21 | Down $ -0.05 | $195.47 | $195.21 | 200 |
| 02:03 PM | $195.21 | Up $0.00 | $195.47 | $195.21 | 0 |
| 02:03 PM | $195.21 | Up $0.00 | $195.47 | $195.21 | 0 |
| 02:03 PM | $195.21 | Up $0.00 | $195.47 | $195.21 | 0 |
| 02:03 PM | $195.21 | Up $0.00 | $195.47 | $195.21 | 0 |
| 02:00 PM | $195.26 | Down $ -0.14 | $195.27 | $195.26 | 400 |
| 02:00 PM | $195.26 | Up $0.00 | $195.27 | $195.26 | 0 |
| 02:00 PM | $195.26 | Up $0.00 | $195.27 | $195.26 | 0 |
| 01:59 PM | $195.40 | Up $0.01 | $195.40 | $195.39 | 600 |
| 01:58 PM | $195.39 | Up $0.13 | $195.39 | $195.36 | 700 |
| 01:57 PM | $195.26 | Up $0.19 | $195.26 | $195.24 | 500 |
| 01:55 PM | $195.07 | Up $0.15 | $195.07 | $195.07 | 200 |
| 01:55 PM | $195.07 | Up $0.00 | $195.07 | $195.07 | 0 |
| 01:53 PM | $194.92 | Down $ -0.02 | $194.92 | $194.92 | 200 |
| 01:53 PM | $194.92 | Up $0.00 | $194.92 | $194.92 | 0 |
| 01:50 PM | $194.94 | Down $ -0.04 | $194.96 | $194.82 | 700 |
| 01:50 PM | $194.94 | Up $0.00 | $194.96 | $194.82 | 0 |
| 01:50 PM | $194.94 | Up $0.00 | $194.96 | $194.82 | 0 |
| 01:48 PM | $194.98 | Up $0.00 | $194.98 | $194.98 | 100 |
| 01:48 PM | $194.98 | Up $0.00 | $194.98 | $194.98 | 0 |
| 01:47 PM | $194.98 | Down $ -0.02 | $195.21 | $194.98 | 500 |
| 01:46 PM | $195.00 | Down $ -0.57 | $195.12 | $195.00 | 700 |
| 01:42 PM | $195.57 | Up $0.25 | $195.57 | $195.48 | 500 |
| 01:42 PM | $195.57 | Up $0.00 | $195.57 | $195.48 | 0 |
| 01:42 PM | $195.57 | Up $0.00 | $195.57 | $195.48 | 0 |
| 01:42 PM | $195.57 | Up $0.00 | $195.57 | $195.48 | 0 |
| 01:40 PM | $195.32 | Down $ -0.02 | $195.50 | $195.32 | 400 |
| 01:40 PM | $195.32 | Up $0.00 | $195.50 | $195.32 | 0 |
| 01:36 PM | $195.34 | Down $ -0.33 | $195.45 | $195.34 | 500 |
| 01:36 PM | $195.34 | Up $0.00 | $195.45 | $195.34 | 0 |
| 01:36 PM | $195.34 | Up $0.00 | $195.45 | $195.34 | 0 |
| 01:36 PM | $195.34 | Up $0.00 | $195.45 | $195.34 | 0 |
| 01:35 PM | $195.67 | Down $ -0.33 | $195.84 | $195.67 | 200 |
| 01:33 PM | $196.00 | Down $ -0.54 | $196.44 | $195.90 | 3,800 |
| 01:33 PM | $196.00 | Up $0.00 | $196.44 | $195.90 | 0 |
| 01:28 PM | $196.54 | Down $ -0.48 | $197.28 | $196.54 | 2,500 |
| 01:28 PM | $196.54 | Up $0.00 | $197.28 | $196.54 | 0 |
| 01:28 PM | $196.54 | Up $0.00 | $197.28 | $196.54 | 0 |
| 01:28 PM | $196.54 | Up $0.00 | $197.28 | $196.54 | 0 |
| 01:28 PM | $196.54 | Up $0.00 | $197.28 | $196.54 | 0 |
| 01:27 PM | $197.02 | Down $ -0.01 | $197.05 | $197.01 | 1,400 |
| 01:26 PM | $197.03 | Up $0.03 | $197.03 | $197.00 | 700 |
| 01:25 PM | $197.00 | Up $0.22 | $197.26 | $196.80 | 6,000 |
| 01:24 PM | $196.78 | Up $0.47 | $196.78 | $196.31 | 1,100 |
| 01:20 PM | $196.31 | Up $0.32 | $196.31 | $196.00 | 1,000 |
| 01:20 PM | $196.31 | Up $0.00 | $196.31 | $196.00 | 0 |
| 01:20 PM | $196.31 | Up $0.00 | $196.31 | $196.00 | 0 |
| 01:20 PM | $196.31 | Up $0.00 | $196.31 | $196.00 | 0 |
| 01:18 PM | $195.99 | Up $0.16 | $195.99 | $195.85 | 1,000 |
| 01:18 PM | $195.99 | Up $0.00 | $195.99 | $195.85 | 0 |
| 01:13 PM | $195.83 | Down $ -0.14 | $195.93 | $195.64 | 1,000 |
| 01:13 PM | $195.83 | Up $0.00 | $195.93 | $195.64 | 0 |
| 01:13 PM | $195.83 | Up $0.00 | $195.93 | $195.64 | 0 |
| 01:13 PM | $195.83 | Up $0.00 | $195.93 | $195.64 | 0 |
| 01:13 PM | $195.83 | Up $0.00 | $195.93 | $195.64 | 0 |
| 01:09 PM | $195.97 | Down $ -0.03 | $195.97 | $195.92 | 200 |
| 01:09 PM | $195.97 | Up $0.00 | $195.97 | $195.92 | 0 |
| 01:09 PM | $195.97 | Up $0.00 | $195.97 | $195.92 | 0 |
| 01:09 PM | $195.97 | Up $0.00 | $195.97 | $195.92 | 0 |
| 01:08 PM | $196.00 | Up $1.02 | $196.00 | $194.90 | 8,500 |
| 01:01 PM | $194.98 | Up $0.01 | $194.98 | $194.98 | 100 |
| 01:01 PM | $194.98 | Up $0.00 | $194.98 | $194.98 | 0 |
| 01:01 PM | $194.98 | Up $0.00 | $194.98 | $194.98 | 0 |
| 01:01 PM | $194.98 | Up $0.00 | $194.98 | $194.98 | 0 |
| 01:01 PM | $194.98 | Up $0.00 | $194.98 | $194.98 | 0 |
| 01:01 PM | $194.98 | Up $0.00 | $194.98 | $194.98 | 0 |
| 01:01 PM | $194.98 | Up $0.00 | $194.98 | $194.98 | 0 |
| 01:00 PM | $194.97 | Up $0.22 | $194.97 | $194.86 | 700 |
| 12:59 PM | $194.75 | Down $ -0.25 | $194.77 | $194.73 | 600 |
| 12:58 PM | $195.00 | Up $0.19 | $195.00 | $194.92 | 600 |
| 12:57 PM | $194.81 | Down $ -0.58 | $194.96 | $194.80 | 900 |
| 12:56 PM | $195.39 | Up $0.89 | $195.39 | $194.73 | 5,200 |
| 12:55 PM | $194.50 | Up $0.52 | $194.50 | $194.10 | 800 |
| 12:53 PM | $193.98 | Up $0.44 | $193.98 | $193.77 | 1,100 |
| 12:53 PM | $193.98 | Up $0.00 | $193.98 | $193.77 | 0 |
| 12:52 PM | $193.54 | Down $ -0.17 | $193.54 | $193.54 | 200 |
| 12:51 PM | $193.71 | Down $ -0.49 | $194.50 | $193.71 | 2,500 |
| 12:49 PM | $194.20 | Down $ -0.06 | $194.20 | $194.20 | 100 |
| 12:49 PM | $194.20 | Up $0.00 | $194.20 | $194.20 | 0 |
| 12:48 PM | $194.26 | Down $ -0.38 | $194.26 | $193.99 | 1,000 |
| 12:47 PM | $194.64 | Up $0.99 | $194.65 | $193.64 | 8,700 |
| 12:45 PM | $193.65 | Up $0.00 | $193.65 | $193.65 | 200 |
| 12:45 PM | $193.65 | Up $0.00 | $193.65 | $193.65 | 0 |
| 12:44 PM | $193.65 | Up $0.29 | $193.65 | $193.30 | 6,800 |
| 12:43 PM | $193.36 | Down $ -0.01 | $193.36 | $193.36 | 100 |
| 12:42 PM | $193.37 | Up $0.20 | $193.38 | $193.30 | 1,800 |
| 12:41 PM | $193.17 | Down $ -0.06 | $193.23 | $193.17 | 400 |
| 12:40 PM | $193.23 | Down $ -0.66 | $193.66 | $193.23 | 3,200 |
| 12:38 PM | $193.89 | Down $ -0.15 | $193.89 | $193.89 | 100 |
| 12:38 PM | $193.89 | Up $0.00 | $193.89 | $193.89 | 0 |
| 12:33 PM | $194.04 | Up $0.04 | $194.04 | $193.77 | 1,300 |
| 12:33 PM | $194.04 | Up $0.00 | $194.04 | $193.77 | 0 |
| 12:33 PM | $194.04 | Up $0.00 | $194.04 | $193.77 | 0 |
| 12:33 PM | $194.04 | Up $0.00 | $194.04 | $193.77 | 0 |
| 12:33 PM | $194.04 | Up $0.00 | $194.04 | $193.77 | 0 |
| 12:32 PM | $194.00 | Up $0.01 | $194.00 | $194.00 | 200 |
| 12:30 PM | $193.99 | Down $ -0.18 | $194.10 | $193.99 | 300 |
| 12:30 PM | $193.99 | Up $0.00 | $194.10 | $193.99 | 0 |
| 12:29 PM | $194.17 | Up $0.18 | $194.17 | $194.17 | 100 |
| 12:28 PM | $193.99 | Down $ -0.15 | $193.99 | $193.96 | 400 |
| 12:27 PM | $194.14 | Up $0.17 | $194.14 | $193.54 | 9,300 |
| 12:24 PM | $193.97 | Up $0.50 | $194.00 | $193.47 | 3,500 |
| 12:24 PM | $193.97 | Up $0.00 | $194.00 | $193.47 | 0 |
| 12:24 PM | $193.97 | Up $0.00 | $194.00 | $193.47 | 0 |
| 12:22 PM | $193.47 | Up $0.47 | $193.47 | $193.19 | 700 |
| 12:22 PM | $193.47 | Up $0.00 | $193.47 | $193.19 | 0 |
| 12:21 PM | $193.00 | Up $0.41 | $193.00 | $192.60 | 2,200 |
| 12:16 PM | $192.59 | Up $0.49 | $192.59 | $192.16 | 1,700 |
| 12:16 PM | $192.59 | Up $0.00 | $192.59 | $192.16 | 0 |
| 12:16 PM | $192.59 | Up $0.00 | $192.59 | $192.16 | 0 |
| 12:16 PM | $192.59 | Up $0.00 | $192.59 | $192.16 | 0 |
| 12:16 PM | $192.59 | Up $0.00 | $192.59 | $192.16 | 0 |
| 12:15 PM | $192.10 | Up $0.07 | $192.10 | $192.05 | 800 |
| 12:14 PM | $192.03 | Up $0.03 | $192.03 | $192.03 | 100 |
| 12:13 PM | $192.00 | Up $0.20 | $192.00 | $191.58 | 1,500 |
| 12:12 PM | $191.80 | Up $0.62 | $191.80 | $191.42 | 1,300 |
| 12:10 PM | $191.18 | Up $0.29 | $191.24 | $191.04 | 1,200 |
| 12:10 PM | $191.18 | Up $0.00 | $191.24 | $191.04 | 0 |
| 12:07 PM | $190.89 | Down $ -0.15 | $190.89 | $190.87 | 600 |
| 12:07 PM | $190.89 | Up $0.00 | $190.89 | $190.87 | 0 |
| 12:07 PM | $190.89 | Up $0.00 | $190.89 | $190.87 | 0 |
| 12:05 PM | $191.04 | Up $0.05 | $191.04 | $190.82 | 900 |
| 12:05 PM | $191.04 | Up $0.00 | $191.04 | $190.82 | 0 |
| 12:04 PM | $190.99 | Down $ -0.41 | $191.32 | $190.77 | 2,800 |
| 12:03 PM | $191.40 | Up $0.36 | $191.40 | $190.98 | 3,800 |
| 12:00 PM | $191.04 | Up $0.29 | $191.04 | $190.92 | 900 |
| 12:00 PM | $191.04 | Up $0.00 | $191.04 | $190.92 | 0 |
| 12:00 PM | $191.04 | Up $0.00 | $191.04 | $190.92 | 0 |
| 11:57 AM | $190.75 | Down $ -0.26 | $190.95 | $190.75 | 1,300 |
| 11:57 AM | $190.75 | Up $0.00 | $190.95 | $190.75 | 0 |
| 11:57 AM | $190.75 | Up $0.00 | $190.95 | $190.75 | 0 |
| 11:55 AM | $191.01 | Down $ -0.09 | $191.02 | $191.00 | 500 |
| 11:55 AM | $191.01 | Up $0.00 | $191.02 | $191.00 | 0 |
| 11:54 AM | $191.10 | Down $ -0.06 | $191.20 | $191.00 | 1,600 |
| 11:51 AM | $191.16 | Down $ -0.21 | $191.31 | $191.09 | 1,400 |
| 11:51 AM | $191.16 | Up $0.00 | $191.31 | $191.09 | 0 |
| 11:51 AM | $191.16 | Up $0.00 | $191.31 | $191.09 | 0 |
| 11:47 AM | $191.37 | Down $ -0.01 | $191.37 | $191.16 | 200 |
| 11:47 AM | $191.37 | Up $0.00 | $191.37 | $191.16 | 0 |
| 11:47 AM | $191.37 | Up $0.00 | $191.37 | $191.16 | 0 |
| 11:47 AM | $191.37 | Up $0.00 | $191.37 | $191.16 | 0 |
| 11:44 AM | $191.38 | Up $0.09 | $191.39 | $191.38 | 300 |
| 11:44 AM | $191.38 | Up $0.00 | $191.39 | $191.38 | 0 |
| 11:44 AM | $191.38 | Up $0.00 | $191.39 | $191.38 | 0 |
| 11:43 AM | $191.29 | Up $0.19 | $191.29 | $191.21 | 600 |
| 11:42 AM | $191.10 | Down $ -0.10 | $191.21 | $191.00 | 1,400 |
| 11:41 AM | $191.20 | Down $ -0.01 | $191.21 | $191.19 | 500 |
| 11:39 AM | $191.21 | Down $ -0.29 | $191.52 | $191.21 | 200 |
| 11:39 AM | $191.21 | Up $0.00 | $191.52 | $191.21 | 0 |
| 11:35 AM | $191.50 | Down $ -0.23 | $191.75 | $191.50 | 800 |
| 11:35 AM | $191.50 | Up $0.00 | $191.75 | $191.50 | 0 |
| 11:35 AM | $191.50 | Up $0.00 | $191.75 | $191.50 | 0 |
| 11:35 AM | $191.50 | Up $0.00 | $191.75 | $191.50 | 0 |
| 11:33 AM | $191.73 | Down $ -0.13 | $191.74 | $191.73 | 700 |
| 11:33 AM | $191.73 | Up $0.00 | $191.74 | $191.73 | 0 |
| 11:31 AM | $191.86 | Up $0.28 | $191.86 | $191.81 | 400 |
| 11:31 AM | $191.86 | Up $0.00 | $191.86 | $191.81 | 0 |
| 11:29 AM | $191.58 | Down $ -0.01 | $191.58 | $191.58 | 100 |
| 11:29 AM | $191.58 | Up $0.00 | $191.58 | $191.58 | 0 |
| 11:26 AM | $191.59 | Down $ -0.12 | $191.79 | $191.57 | 400 |
| 11:26 AM | $191.59 | Up $0.00 | $191.79 | $191.57 | 0 |
| 11:26 AM | $191.59 | Up $0.00 | $191.79 | $191.57 | 0 |
| 11:25 AM | $191.71 | Down $ -0.08 | $191.74 | $191.68 | 1,400 |
| 11:23 AM | $191.79 | Down $ -0.21 | $191.97 | $191.72 | 500 |
| 11:23 AM | $191.79 | Up $0.00 | $191.97 | $191.72 | 0 |
| 11:22 AM | $192.00 | Up $0.35 | $192.06 | $191.84 | 5,100 |
| 11:21 AM | $191.65 | Up $0.03 | $191.65 | $191.65 | 100 |
| 11:20 AM | $191.62 | Up $0.34 | $191.62 | $191.58 | 300 |
| 11:19 AM | $191.28 | Up $0.29 | $191.28 | $191.28 | 300 |
| 11:18 AM | $190.99 | Up $0.06 | $190.99 | $190.94 | 300 |
| 11:17 AM | $190.93 | Up $0.12 | $190.93 | $190.79 | 1,500 |
| 11:16 AM | $190.81 | Up $0.30 | $190.81 | $190.80 | 300 |
| 11:15 AM | $190.51 | Down $ -0.13 | $190.51 | $190.51 | 100 |
| 11:14 AM | $190.64 | Up $0.00 | $190.64 | $190.60 | 700 |
| 11:12 AM | $190.64 | Down $ -0.36 | $190.86 | $190.64 | 1,200 |
| 11:12 AM | $190.64 | Up $0.00 | $190.86 | $190.64 | 0 |
| 11:11 AM | $191.00 | Down $ -0.50 | $191.21 | $191.00 | 2,700 |
| 11:10 AM | $191.50 | Down $ -0.31 | $191.50 | $191.34 | 200 |
| 11:07 AM | $191.81 | Down $ -0.04 | $191.96 | $191.81 | 200 |
| 11:07 AM | $191.81 | Up $0.00 | $191.96 | $191.81 | 0 |
| 11:07 AM | $191.81 | Up $0.00 | $191.96 | $191.81 | 0 |
| 11:05 AM | $191.85 | Up $0.05 | $192.07 | $191.84 | 1,000 |
| 11:05 AM | $191.85 | Up $0.00 | $192.07 | $191.84 | 0 |
| 11:04 AM | $191.80 | Up $0.26 | $191.80 | $191.23 | 2,900 |
| 11:03 AM | $191.54 | Up $0.03 | $191.54 | $191.41 | 800 |
| 11:02 AM | $191.51 | Down $ -0.14 | $191.60 | $191.51 | 800 |
| 11:00 AM | $191.65 | Down $ -0.18 | $191.65 | $191.65 | 500 |
| 11:00 AM | $191.65 | Up $0.00 | $191.65 | $191.65 | 0 |
| 10:58 AM | $191.83 | Up $0.44 | $191.83 | $191.28 | 1,300 |
| 10:58 AM | $191.83 | Up $0.00 | $191.83 | $191.28 | 0 |
| 10:56 AM | $191.39 | Up $0.00 | $191.39 | $191.39 | 400 |
| 10:56 AM | $191.39 | Up $0.00 | $191.39 | $191.39 | 0 |
| 10:53 AM | $191.39 | Down $ -0.26 | $191.74 | $191.39 | 600 |
| 10:53 AM | $191.39 | Up $0.00 | $191.74 | $191.39 | 0 |
| 10:53 AM | $191.39 | Up $0.00 | $191.74 | $191.39 | 0 |
| 10:52 AM | $191.65 | Up $0.00 | $191.74 | $191.65 | 300 |
| 10:51 AM | $191.65 | Up $0.38 | $191.65 | $191.39 | 700 |
| 10:50 AM | $191.27 | Up $0.09 | $191.28 | $191.19 | 3,500 |
| 10:47 AM | $191.18 | Up $0.29 | $191.26 | $191.00 | 2,600 |
| 10:47 AM | $191.18 | Up $0.00 | $191.26 | $191.00 | 0 |
| 10:47 AM | $191.18 | Up $0.00 | $191.26 | $191.00 | 0 |
| 10:46 AM | $190.89 | Down $ -0.51 | $191.10 | $190.89 | 1,300 |
| 10:45 AM | $191.40 | Up $0.15 | $191.40 | $191.22 | 700 |
| 10:44 AM | $191.25 | Down $ -0.25 | $191.47 | $191.25 | 1,700 |
| 10:43 AM | $191.50 | Down $ -0.04 | $191.53 | $191.50 | 1,300 |
| 10:41 AM | $191.54 | Down $ -0.24 | $191.77 | $191.54 | 800 |
| 10:41 AM | $191.54 | Up $0.00 | $191.77 | $191.54 | 0 |
| 10:40 AM | $191.78 | Down $ -0.07 | $192.04 | $191.78 | 1,200 |
| 10:39 AM | $191.85 | Up $0.02 | $191.86 | $191.85 | 300 |
| 10:38 AM | $191.83 | Down $ -0.35 | $192.00 | $191.83 | 2,200 |
| 10:37 AM | $192.18 | Down $ -0.13 | $192.56 | $192.18 | 1,100 |
| 10:35 AM | $192.31 | Down $ -0.02 | $192.53 | $192.27 | 2,000 |
| 10:35 AM | $192.31 | Up $0.00 | $192.53 | $192.27 | 0 |
| 10:33 AM | $192.33 | Down $ -0.06 | $192.33 | $192.33 | 300 |
| 10:33 AM | $192.33 | Up $0.00 | $192.33 | $192.33 | 0 |
| 10:32 AM | $192.39 | Down $ -0.44 | $192.71 | $192.39 | 1,900 |
| 10:31 AM | $192.83 | Up $0.02 | $192.83 | $192.82 | 400 |
| 10:30 AM | $192.81 | Up $0.56 | $192.81 | $192.41 | 2,700 |
| 10:29 AM | $192.25 | Down $ -0.25 | $192.48 | $192.25 | 1,200 |
| 10:28 AM | $192.50 | Up $0.18 | $192.50 | $192.50 | 200 |
| 10:26 AM | $192.32 | Down $ -0.07 | $192.32 | $192.32 | 100 |
| 10:26 AM | $192.32 | Up $0.00 | $192.32 | $192.32 | 0 |
| 10:25 AM | $192.39 | Down $ -0.15 | $192.55 | $192.39 | 800 |
| 10:24 AM | $192.54 | Up $0.08 | $192.61 | $192.40 | 1,000 |
| 10:23 AM | $192.46 | Down $ -0.39 | $192.63 | $192.46 | 300 |
| 10:22 AM | $192.85 | Down $ -0.30 | $193.26 | $192.84 | 2,100 |
| 10:21 AM | $193.15 | Up $0.20 | $193.15 | $193.15 | 200 |
| 10:20 AM | $192.95 | Down $ -0.02 | $193.00 | $192.95 | 1,000 |
| 10:19 AM | $192.97 | Up $0.58 | $192.97 | $192.72 | 800 |
| 10:18 AM | $192.39 | Down $ -0.36 | $192.67 | $192.39 | 800 |
| 10:17 AM | $192.75 | Up $0.05 | $192.75 | $192.75 | 100 |
| 10:16 AM | $192.70 | Down $ -0.03 | $192.70 | $192.68 | 300 |
| 10:15 AM | $192.73 | Up $0.36 | $192.73 | $192.70 | 400 |
| 10:14 AM | $192.37 | Down $ -0.12 | $192.53 | $192.26 | 700 |
| 10:13 AM | $192.49 | Up $0.34 | $192.51 | $192.36 | 600 |
| 10:12 AM | $192.15 | Up $0.34 | $192.35 | $192.03 | 1,500 |
| 10:11 AM | $191.81 | Down $ -0.20 | $192.02 | $191.81 | 1,000 |
| 10:10 AM | $192.01 | Up $0.23 | $192.01 | $191.50 | 1,100 |
| 10:09 AM | $191.78 | Down $ -0.19 | $192.04 | $191.78 | 400 |
| 10:08 AM | $191.97 | Up $0.26 | $191.97 | $191.96 | 300 |
| 10:07 AM | $191.71 | Up $0.26 | $191.71 | $191.46 | 900 |
| 10:05 AM | $191.45 | Down $ -0.43 | $192.18 | $191.09 | 2,400 |
| 10:05 AM | $191.45 | Up $0.00 | $192.18 | $191.09 | 0 |
| 10:04 AM | $191.88 | Up $0.02 | $191.88 | $191.84 | 800 |
| 10:03 AM | $191.86 | Up $0.87 | $191.86 | $191.03 | 2,700 |
| 10:02 AM | $190.99 | Down $ -0.78 | $191.97 | $190.67 | 3,800 |
| 10:01 AM | $191.77 | Down $ -0.76 | $192.00 | $191.77 | 400 |
| 10:00 AM | $192.53 | Down $ -1.39 | $193.85 | $192.50 | 2,600 |
| 09:59 AM | $193.92 | Up $0.29 | $193.92 | $193.92 | 100 |
| 09:58 AM | $193.63 | Up $0.27 | $193.98 | $193.50 | 900 |
| 09:57 AM | $193.36 | Down $ -0.15 | $193.36 | $193.36 | 200 |
| 09:56 AM | $193.51 | Up $0.27 | $193.51 | $192.80 | 1,700 |
| 09:55 AM | $193.24 | Up $0.31 | $193.24 | $192.81 | 900 |
| 09:54 AM | $192.93 | Up $0.09 | $192.93 | $192.45 | 1,300 |
| 09:53 AM | $192.84 | Down $ -0.58 | $194.03 | $192.84 | 5,200 |
| 09:52 AM | $193.42 | Up $0.53 | $193.42 | $193.18 | 800 |
| 09:51 AM | $192.89 | Up $0.69 | $193.00 | $192.19 | 700 |
| 09:50 AM | $192.20 | Up $0.54 | $192.20 | $191.74 | 600 |
| 09:49 AM | $191.66 | Down $ -0.92 | $192.83 | $191.40 | 17,500 |
| 09:48 AM | $192.58 | Up $0.59 | $192.58 | $192.15 | 1,000 |
| 09:47 AM | $191.99 | Up $0.19 | $191.99 | $191.56 | 2,400 |
| 09:46 AM | $191.80 | Down $ -1.02 | $192.56 | $191.80 | 7,400 |
| 09:45 AM | $192.82 | Down $ -0.64 | $193.23 | $192.74 | 400 |
| 09:44 AM | $193.46 | Down $ -0.17 | $193.63 | $192.60 | 6,700 |
| 09:43 AM | $193.63 | Up $0.19 | $193.63 | $193.45 | 1,000 |
| 09:42 AM | $193.44 | Up $0.10 | $193.51 | $193.08 | 700 |
| 09:41 AM | $193.34 | Down $ -0.31 | $193.34 | $193.34 | 300 |
| 09:40 AM | $193.65 | Up $0.05 | $194.18 | $192.92 | 7,000 |
| 09:39 AM | $193.60 | Down $ -0.72 | $193.60 | $193.60 | 100 |
| 09:38 AM | $194.33 | Up $0.82 | $194.33 | $193.03 | 1,700 |
| 09:37 AM | $193.50 | Down $ -0.69 | $194.04 | $193.50 | 4,600 |
| 09:36 AM | $194.19 | Down $ -0.14 | $195.00 | $194.19 | 1,400 |
| 09:35 AM | $194.33 | Down $ -0.88 | $196.44 | $194.33 | 400 |
| 09:34 AM | $195.21 | Up $0.00 | $196.30 | $195.00 | 1,100 |
| 09:33 AM | $195.21 | Up $0.16 | $196.50 | $195.21 | 1,100 |
| 09:31 AM | $195.05 | Down $ -1.23 | $196.39 | $195.05 | 200 |
| 09:31 AM | $195.05 | Up $0.00 | $196.39 | $195.05 | 0 |
| 09:30 AM | $196.28 | Down $ -1.14 | $197.14 | $196.27 | 2,100 |
| Previous close | $197.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/10/2025 | $201.35 | $201.82 | $202.34 | $199.75 | 110,300 |
| 02/10/2025 | $200.92 | $200.63 | $201.89 | $200.50 | 158,800 |
| 01/10/2025 | $196.90 | $194.58 | $197.28 | $194.39 | 278,700 |
| 30/09/2025 | $195.03 | $191.36 | $195.22 | $191.30 | 259,200 |
| 29/09/2025 | $194.71 | $193.97 | $195.78 | $193.73 | 224,000 |
| 26/09/2025 | $191.42 | $191.88 | $192.25 | $191.00 | 156,200 |
Graphs are not available, please refer to the detailed table