Find a quote
BOMBARDIER INC., CL. B, SV
216.79 Up 11.79 (5.44 %)
Delayed : 2025/11/14 17:40:00
- Previous close $205.00
- Opening $201.99
- Today High $217.47
- Today Low $201.99
- Price Bid $215.63
- Price Ask $215.63
- 52 Weeks High $219.98
- 52 Weeks Low $71.79
- Size Bid 1
- Size Ask 1
- Volume 352,608
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $216.79 | Down $ -0.02 | $216.79 | $216.79 | 24,800 |
| 03:59 PM | $216.81 | Up $0.07 | $216.81 | $216.64 | 5,000 |
| 03:58 PM | $216.74 | Down $ -0.20 | $216.84 | $216.74 | 3,400 |
| 03:57 PM | $216.94 | Down $ -0.01 | $217.01 | $216.94 | 700 |
| 03:56 PM | $216.95 | Down $ -0.18 | $217.01 | $216.92 | 1,800 |
| 03:55 PM | $217.13 | Down $ -0.11 | $217.24 | $217.13 | 4,000 |
| 03:54 PM | $217.24 | Up $0.10 | $217.24 | $217.14 | 1,500 |
| 03:53 PM | $217.14 | Down $ -0.04 | $217.18 | $217.14 | 1,200 |
| 03:52 PM | $217.18 | Down $ -0.13 | $217.47 | $217.18 | 4,600 |
| 03:51 PM | $217.31 | Down $ -0.14 | $217.47 | $217.31 | 800 |
| 03:50 PM | $217.45 | Up $0.64 | $217.45 | $216.82 | 5,000 |
| 03:49 PM | $216.81 | Up $0.12 | $216.81 | $216.64 | 2,800 |
| 03:47 PM | $216.69 | Up $0.12 | $216.69 | $216.49 | 3,000 |
| 03:47 PM | $216.69 | Up $0.00 | $216.69 | $216.49 | 0 |
| 03:46 PM | $216.58 | Up $0.09 | $216.58 | $216.58 | 100 |
| 03:45 PM | $216.48 | Down $ -0.19 | $216.51 | $216.48 | 1,200 |
| 03:44 PM | $216.67 | Up $0.00 | $216.67 | $216.67 | 200 |
| 03:43 PM | $216.67 | Up $0.09 | $216.67 | $216.66 | 600 |
| 03:42 PM | $216.58 | Up $0.02 | $216.58 | $216.58 | 100 |
| 03:41 PM | $216.55 | Up $0.16 | $216.60 | $216.35 | 2,500 |
| 03:40 PM | $216.40 | Down $ -0.16 | $216.53 | $216.36 | 2,000 |
| 03:39 PM | $216.56 | Up $0.06 | $216.60 | $216.56 | 300 |
| 03:37 PM | $216.50 | Down $ -0.06 | $216.53 | $216.50 | 300 |
| 03:37 PM | $216.50 | Up $0.00 | $216.53 | $216.50 | 0 |
| 03:34 PM | $216.55 | Up $0.15 | $216.55 | $216.42 | 600 |
| 03:34 PM | $216.55 | Up $0.00 | $216.55 | $216.42 | 0 |
| 03:34 PM | $216.55 | Up $0.00 | $216.55 | $216.42 | 0 |
| 03:33 PM | $216.40 | Up $0.23 | $216.40 | $216.30 | 400 |
| 03:32 PM | $216.17 | Down $ -0.07 | $216.21 | $216.17 | 200 |
| 03:31 PM | $216.24 | Down $ -0.22 | $216.25 | $216.24 | 800 |
| 03:29 PM | $216.46 | Up $0.37 | $216.46 | $216.23 | 600 |
| 03:29 PM | $216.46 | Up $0.00 | $216.46 | $216.23 | 0 |
| 03:28 PM | $216.09 | Up $0.21 | $216.14 | $216.01 | 700 |
| 03:27 PM | $215.88 | Down $ -0.04 | $215.92 | $215.88 | 1,000 |
| 03:26 PM | $215.92 | Up $0.01 | $216.09 | $215.90 | 3,500 |
| 03:25 PM | $215.91 | Up $0.06 | $215.91 | $215.91 | 100 |
| 03:24 PM | $215.85 | Down $ -0.02 | $215.90 | $215.85 | 500 |
| 03:21 PM | $215.86 | Down $ -0.10 | $216.00 | $215.86 | 200 |
| 03:21 PM | $215.86 | Up $0.00 | $216.00 | $215.86 | 0 |
| 03:21 PM | $215.86 | Up $0.00 | $216.00 | $215.86 | 0 |
| 03:20 PM | $215.96 | Up $0.07 | $215.96 | $215.95 | 400 |
| 03:19 PM | $215.89 | Down $ -0.36 | $216.00 | $215.89 | 400 |
| 03:18 PM | $216.25 | Down $ -0.15 | $216.33 | $216.25 | 900 |
| 03:16 PM | $216.40 | Down $ -0.08 | $216.40 | $216.29 | 1,000 |
| 03:16 PM | $216.40 | Up $0.00 | $216.40 | $216.29 | 0 |
| 03:15 PM | $216.48 | Down $ -0.20 | $216.63 | $216.48 | 1,400 |
| 03:14 PM | $216.68 | Down $ -0.11 | $216.76 | $216.68 | 900 |
| 03:13 PM | $216.79 | Down $ -0.04 | $216.79 | $216.74 | 200 |
| 03:11 PM | $216.83 | Up $0.04 | $216.83 | $216.83 | 100 |
| 03:11 PM | $216.83 | Up $0.00 | $216.83 | $216.83 | 0 |
| 03:10 PM | $216.79 | Up $0.27 | $216.79 | $216.64 | 500 |
| 03:09 PM | $216.52 | Down $ -0.08 | $216.52 | $216.52 | 100 |
| 03:08 PM | $216.60 | Up $0.09 | $216.60 | $216.54 | 600 |
| 03:06 PM | $216.51 | Down $ -0.09 | $216.52 | $216.51 | 1,100 |
| 03:06 PM | $216.51 | Up $0.00 | $216.52 | $216.51 | 0 |
| 03:04 PM | $216.60 | Up $0.04 | $216.60 | $216.60 | 700 |
| 03:04 PM | $216.60 | Up $0.00 | $216.60 | $216.60 | 0 |
| 03:03 PM | $216.56 | Up $0.05 | $216.58 | $216.56 | 400 |
| 03:02 PM | $216.51 | Up $0.14 | $216.51 | $216.49 | 600 |
| 02:58 PM | $216.37 | Down $ -0.04 | $216.39 | $216.37 | 800 |
| 02:58 PM | $216.37 | Up $0.00 | $216.39 | $216.37 | 0 |
| 02:58 PM | $216.37 | Up $0.00 | $216.39 | $216.37 | 0 |
| 02:58 PM | $216.37 | Up $0.00 | $216.39 | $216.37 | 0 |
| 02:56 PM | $216.41 | Up $0.03 | $216.49 | $216.40 | 700 |
| 02:56 PM | $216.41 | Up $0.00 | $216.49 | $216.40 | 0 |
| 02:55 PM | $216.38 | Up $0.13 | $216.38 | $216.38 | 200 |
| 02:53 PM | $216.25 | Down $ -0.20 | $216.36 | $216.25 | 1,600 |
| 02:53 PM | $216.25 | Up $0.00 | $216.36 | $216.25 | 0 |
| 02:52 PM | $216.45 | Up $0.06 | $216.45 | $216.40 | 700 |
| 02:51 PM | $216.39 | Up $0.25 | $216.39 | $216.31 | 500 |
| 02:47 PM | $216.14 | Down $ -0.14 | $216.23 | $216.14 | 1,100 |
| 02:47 PM | $216.14 | Up $0.00 | $216.23 | $216.14 | 0 |
| 02:47 PM | $216.14 | Up $0.00 | $216.23 | $216.14 | 0 |
| 02:47 PM | $216.14 | Up $0.00 | $216.23 | $216.14 | 0 |
| 02:45 PM | $216.28 | Up $0.10 | $216.28 | $216.20 | 400 |
| 02:45 PM | $216.28 | Up $0.00 | $216.28 | $216.20 | 0 |
| 02:44 PM | $216.18 | Down $ -0.02 | $216.30 | $216.18 | 300 |
| 02:42 PM | $216.20 | Up $0.01 | $216.20 | $216.20 | 200 |
| 02:42 PM | $216.20 | Up $0.00 | $216.20 | $216.20 | 0 |
| 02:41 PM | $216.19 | Up $0.03 | $216.19 | $216.10 | 800 |
| 02:40 PM | $216.16 | Down $ -0.04 | $216.17 | $216.16 | 900 |
| 02:39 PM | $216.20 | Down $ -0.01 | $216.20 | $216.20 | 100 |
| 02:37 PM | $216.21 | Up $0.01 | $216.21 | $216.10 | 2,100 |
| 02:37 PM | $216.21 | Up $0.00 | $216.21 | $216.10 | 0 |
| 02:36 PM | $216.20 | Up $0.12 | $216.20 | $216.20 | 300 |
| 02:34 PM | $216.08 | Up $0.02 | $216.32 | $216.08 | 300 |
| 02:34 PM | $216.08 | Up $0.00 | $216.32 | $216.08 | 0 |
| 02:33 PM | $216.06 | Down $ -0.03 | $216.08 | $216.06 | 400 |
| 02:31 PM | $216.09 | Down $ -0.03 | $216.09 | $216.08 | 700 |
| 02:31 PM | $216.09 | Up $0.00 | $216.09 | $216.08 | 0 |
| 02:27 PM | $216.12 | Up $0.03 | $216.12 | $216.11 | 600 |
| 02:27 PM | $216.12 | Up $0.00 | $216.12 | $216.11 | 0 |
| 02:27 PM | $216.12 | Up $0.00 | $216.12 | $216.11 | 0 |
| 02:27 PM | $216.12 | Up $0.00 | $216.12 | $216.11 | 0 |
| 02:25 PM | $216.09 | Down $ -0.16 | $216.29 | $216.07 | 1,100 |
| 02:25 PM | $216.09 | Up $0.00 | $216.29 | $216.07 | 0 |
| 02:24 PM | $216.25 | Up $0.25 | $216.25 | $216.23 | 800 |
| 02:22 PM | $216.00 | Down $ -0.06 | $216.00 | $216.00 | 100 |
| 02:22 PM | $216.00 | Up $0.00 | $216.00 | $216.00 | 0 |
| 02:20 PM | $216.06 | Up $0.06 | $216.06 | $216.06 | 100 |
| 02:20 PM | $216.06 | Up $0.00 | $216.06 | $216.06 | 0 |
| 02:18 PM | $216.00 | Up $0.24 | $216.00 | $215.98 | 500 |
| 02:18 PM | $216.00 | Up $0.00 | $216.00 | $215.98 | 0 |
| 02:17 PM | $215.76 | Down $ -0.08 | $215.89 | $215.75 | 1,000 |
| 02:16 PM | $215.84 | Down $ -0.11 | $215.84 | $215.84 | 100 |
| 02:15 PM | $215.95 | Up $0.25 | $215.96 | $215.93 | 500 |
| 02:14 PM | $215.70 | Up $0.08 | $215.70 | $215.70 | 500 |
| 02:10 PM | $215.62 | Up $0.34 | $215.62 | $215.46 | 1,100 |
| 02:10 PM | $215.62 | Up $0.00 | $215.62 | $215.46 | 0 |
| 02:10 PM | $215.62 | Up $0.00 | $215.62 | $215.46 | 0 |
| 02:10 PM | $215.62 | Up $0.00 | $215.62 | $215.46 | 0 |
| 02:09 PM | $215.28 | Down $ -0.42 | $215.51 | $215.28 | 1,300 |
| 02:08 PM | $215.70 | Up $0.16 | $215.71 | $215.55 | 500 |
| 02:07 PM | $215.54 | Down $ -0.18 | $215.60 | $215.54 | 1,100 |
| 02:05 PM | $215.72 | Down $ -0.20 | $215.87 | $215.72 | 500 |
| 02:05 PM | $215.72 | Up $0.00 | $215.87 | $215.72 | 0 |
| 02:04 PM | $215.92 | Down $ -0.11 | $216.04 | $215.92 | 500 |
| 02:02 PM | $216.03 | Down $ -0.21 | $216.03 | $216.03 | 100 |
| 02:02 PM | $216.03 | Up $0.00 | $216.03 | $216.03 | 0 |
| 02:01 PM | $216.24 | Down $ -0.02 | $216.33 | $216.08 | 1,200 |
| 02:00 PM | $216.26 | Up $0.26 | $216.26 | $216.07 | 400 |
| 01:58 PM | $216.00 | Up $0.00 | $216.00 | $216.00 | 100 |
| 01:58 PM | $216.00 | Up $0.00 | $216.00 | $216.00 | 0 |
| 01:57 PM | $216.00 | Up $0.07 | $216.00 | $215.95 | 800 |
| 01:56 PM | $215.93 | Down $ -0.17 | $215.97 | $215.93 | 500 |
| 01:55 PM | $216.10 | Down $ -0.15 | $216.17 | $216.10 | 900 |
| 01:54 PM | $216.25 | Up $0.03 | $216.25 | $216.25 | 300 |
| 01:53 PM | $216.22 | Up $0.01 | $216.26 | $216.22 | 500 |
| 01:50 PM | $216.21 | Down $ -0.28 | $216.50 | $216.21 | 1,400 |
| 01:50 PM | $216.21 | Up $0.00 | $216.50 | $216.21 | 0 |
| 01:50 PM | $216.21 | Up $0.00 | $216.50 | $216.21 | 0 |
| 01:49 PM | $216.49 | Up $0.30 | $216.49 | $216.40 | 500 |
| 01:46 PM | $216.19 | Down $ -0.09 | $216.19 | $216.19 | 100 |
| 01:46 PM | $216.19 | Up $0.00 | $216.19 | $216.19 | 0 |
| 01:46 PM | $216.19 | Up $0.00 | $216.19 | $216.19 | 0 |
| 01:45 PM | $216.28 | Up $0.03 | $216.28 | $216.16 | 600 |
| 01:44 PM | $216.25 | Up $0.21 | $216.25 | $216.03 | 1,200 |
| 01:43 PM | $216.04 | Down $ -0.18 | $216.05 | $216.04 | 300 |
| 01:42 PM | $216.22 | Down $ -0.24 | $216.34 | $216.22 | 1,200 |
| 01:40 PM | $216.46 | Down $ -0.06 | $216.46 | $216.46 | 200 |
| 01:40 PM | $216.46 | Up $0.00 | $216.46 | $216.46 | 0 |
| 01:39 PM | $216.52 | Down $ -0.12 | $216.58 | $216.52 | 700 |
| 01:38 PM | $216.64 | Down $ -0.15 | $216.64 | $216.64 | 100 |
| 01:36 PM | $216.79 | Down $ -0.21 | $216.91 | $216.79 | 700 |
| 01:36 PM | $216.79 | Up $0.00 | $216.91 | $216.79 | 0 |
| 01:35 PM | $217.00 | Up $0.00 | $217.11 | $217.00 | 1,100 |
| 01:32 PM | $217.00 | Up $0.05 | $217.00 | $216.91 | 200 |
| 01:32 PM | $217.00 | Up $0.00 | $217.00 | $216.91 | 0 |
| 01:32 PM | $217.00 | Up $0.00 | $217.00 | $216.91 | 0 |
| 01:31 PM | $216.95 | Down $ -0.19 | $217.00 | $216.95 | 600 |
| 01:30 PM | $217.14 | Up $0.14 | $217.14 | $217.12 | 700 |
| 01:29 PM | $217.00 | Up $0.01 | $217.00 | $217.00 | 500 |
| 01:28 PM | $216.99 | Up $0.16 | $216.99 | $216.82 | 500 |
| 01:27 PM | $216.83 | Up $0.23 | $216.83 | $216.52 | 900 |
| 01:26 PM | $216.60 | Down $ -0.12 | $216.63 | $216.60 | 400 |
| 01:25 PM | $216.72 | Down $ -0.02 | $216.73 | $216.72 | 400 |
| 01:24 PM | $216.74 | Down $ -0.10 | $216.86 | $216.74 | 1,000 |
| 01:23 PM | $216.84 | Down $ -0.19 | $216.90 | $216.84 | 1,400 |
| 01:22 PM | $217.03 | Up $0.03 | $217.13 | $217.00 | 2,200 |
| 01:20 PM | $217.00 | Up $0.35 | $217.00 | $216.95 | 1,700 |
| 01:20 PM | $217.00 | Up $0.00 | $217.00 | $216.95 | 0 |
| 01:17 PM | $216.65 | Down $ -0.38 | $217.03 | $216.65 | 1,000 |
| 01:17 PM | $216.65 | Up $0.00 | $217.03 | $216.65 | 0 |
| 01:17 PM | $216.65 | Up $0.00 | $217.03 | $216.65 | 0 |
| 01:16 PM | $217.03 | Up $0.39 | $217.03 | $216.89 | 200 |
| 01:12 PM | $216.64 | Down $ -0.19 | $216.64 | $216.64 | 100 |
| 01:12 PM | $216.64 | Up $0.00 | $216.64 | $216.64 | 0 |
| 01:12 PM | $216.64 | Up $0.00 | $216.64 | $216.64 | 0 |
| 01:12 PM | $216.64 | Up $0.00 | $216.64 | $216.64 | 0 |
| 01:10 PM | $216.83 | Down $ -0.27 | $217.18 | $216.83 | 3,900 |
| 01:10 PM | $216.83 | Up $0.00 | $217.18 | $216.83 | 0 |
| 01:09 PM | $217.10 | Down $ -0.13 | $217.10 | $217.10 | 100 |
| 01:08 PM | $217.23 | Down $ -0.02 | $217.23 | $217.15 | 300 |
| 01:07 PM | $217.25 | Up $0.18 | $217.30 | $217.14 | 1,300 |
| 01:06 PM | $217.07 | Down $ -0.08 | $217.07 | $217.01 | 200 |
| 01:03 PM | $217.15 | Up $0.15 | $217.15 | $217.00 | 200 |
| 01:03 PM | $217.15 | Up $0.00 | $217.15 | $217.00 | 0 |
| 01:03 PM | $217.15 | Up $0.00 | $217.15 | $217.00 | 0 |
| 01:02 PM | $217.00 | Down $ -0.01 | $217.05 | $217.00 | 1,100 |
| 01:01 PM | $217.01 | Down $ -0.14 | $217.21 | $217.01 | 800 |
| 01:00 PM | $217.15 | Down $ -0.12 | $217.15 | $217.00 | 800 |
| 12:59 PM | $217.27 | Up $0.22 | $217.27 | $217.27 | 100 |
| 12:57 PM | $217.05 | Down $ -0.29 | $217.16 | $217.05 | 900 |
| 12:57 PM | $217.05 | Up $0.00 | $217.16 | $217.05 | 0 |
| 12:56 PM | $217.34 | Up $0.21 | $217.34 | $217.33 | 300 |
| 12:54 PM | $217.13 | Down $ -0.07 | $217.14 | $217.13 | 200 |
| 12:54 PM | $217.13 | Up $0.00 | $217.14 | $217.13 | 0 |
| 12:53 PM | $217.20 | Up $0.01 | $217.24 | $217.20 | 300 |
| 12:52 PM | $217.19 | Up $0.14 | $217.19 | $217.05 | 900 |
| 12:51 PM | $217.05 | Up $0.15 | $217.05 | $217.01 | 1,000 |
| 12:50 PM | $216.90 | Down $ -0.25 | $216.91 | $216.90 | 500 |
| 12:49 PM | $217.15 | Down $ -0.03 | $217.15 | $217.00 | 600 |
| 12:47 PM | $217.18 | Up $0.04 | $217.18 | $217.17 | 400 |
| 12:47 PM | $217.18 | Up $0.00 | $217.18 | $217.17 | 0 |
| 12:46 PM | $217.14 | Up $0.14 | $217.14 | $217.00 | 500 |
| 12:42 PM | $217.00 | Down $ -0.20 | $217.21 | $217.00 | 1,800 |
| 12:42 PM | $217.00 | Up $0.00 | $217.21 | $217.00 | 0 |
| 12:42 PM | $217.00 | Up $0.00 | $217.21 | $217.00 | 0 |
| 12:42 PM | $217.00 | Up $0.00 | $217.21 | $217.00 | 0 |
| 12:40 PM | $217.20 | Down $ -0.19 | $217.30 | $217.20 | 1,300 |
| 12:40 PM | $217.20 | Up $0.00 | $217.30 | $217.20 | 0 |
| 12:38 PM | $217.39 | Up $0.14 | $217.45 | $217.19 | 2,800 |
| 12:38 PM | $217.39 | Up $0.00 | $217.45 | $217.19 | 0 |
| 12:37 PM | $217.25 | Up $0.00 | $217.25 | $217.25 | 300 |
| 12:35 PM | $217.25 | Up $0.32 | $217.25 | $217.06 | 1,300 |
| 12:35 PM | $217.25 | Up $0.00 | $217.25 | $217.06 | 0 |
| 12:34 PM | $216.93 | Down $ -0.16 | $216.93 | $216.93 | 100 |
| 12:31 PM | $217.09 | Up $0.22 | $217.09 | $217.09 | 100 |
| 12:31 PM | $217.09 | Up $0.00 | $217.09 | $217.09 | 0 |
| 12:31 PM | $217.09 | Up $0.00 | $217.09 | $217.09 | 0 |
| 12:30 PM | $216.87 | Down $ -0.27 | $216.96 | $216.87 | 500 |
| 12:29 PM | $217.14 | Up $0.21 | $217.14 | $216.93 | 500 |
| 12:27 PM | $216.93 | Up $0.50 | $216.93 | $216.70 | 300 |
| 12:27 PM | $216.93 | Up $0.00 | $216.93 | $216.70 | 0 |
| 12:26 PM | $216.43 | Down $ -0.29 | $216.67 | $216.43 | 1,200 |
| 12:24 PM | $216.72 | Down $ -0.23 | $216.96 | $216.67 | 1,900 |
| 12:24 PM | $216.72 | Up $0.00 | $216.96 | $216.67 | 0 |
| 12:21 PM | $216.95 | Up $0.05 | $216.95 | $216.95 | 100 |
| 12:21 PM | $216.95 | Up $0.00 | $216.95 | $216.95 | 0 |
| 12:21 PM | $216.95 | Up $0.00 | $216.95 | $216.95 | 0 |
| 12:20 PM | $216.90 | Up $0.17 | $217.13 | $216.90 | 1,000 |
| 12:19 PM | $216.73 | Up $0.08 | $217.00 | $216.73 | 3,800 |
| 12:17 PM | $216.65 | Up $0.08 | $216.76 | $216.65 | 900 |
| 12:17 PM | $216.65 | Up $0.00 | $216.76 | $216.65 | 0 |
| 12:15 PM | $216.57 | Up $0.16 | $216.68 | $216.57 | 600 |
| 12:15 PM | $216.57 | Up $0.00 | $216.68 | $216.57 | 0 |
| 12:14 PM | $216.41 | Up $0.18 | $216.50 | $216.41 | 600 |
| 12:13 PM | $216.23 | Down $ -0.02 | $216.27 | $216.23 | 300 |
| 12:12 PM | $216.25 | Down $ -0.75 | $216.60 | $216.25 | 800 |
| 12:10 PM | $217.00 | Down $ -0.34 | $217.15 | $216.92 | 2,100 |
| 12:10 PM | $217.00 | Up $0.00 | $217.15 | $216.92 | 0 |
| 12:09 PM | $217.34 | Down $ -0.06 | $217.34 | $217.34 | 100 |
| 12:07 PM | $217.40 | Up $0.08 | $217.40 | $217.40 | 200 |
| 12:07 PM | $217.40 | Up $0.00 | $217.40 | $217.40 | 0 |
| 12:06 PM | $217.32 | Up $0.87 | $217.32 | $216.21 | 13,000 |
| 12:05 PM | $216.45 | Up $0.20 | $216.45 | $216.35 | 400 |
| 12:03 PM | $216.25 | Down $ -0.20 | $216.58 | $216.25 | 1,600 |
| 12:03 PM | $216.25 | Up $0.00 | $216.58 | $216.25 | 0 |
| 12:02 PM | $216.45 | Down $ -0.02 | $216.45 | $216.45 | 200 |
| 12:01 PM | $216.47 | Down $ -0.06 | $216.54 | $216.47 | 300 |
| 12:00 PM | $216.53 | Up $0.27 | $216.53 | $216.53 | 100 |
| 11:59 AM | $216.26 | Up $0.02 | $216.26 | $216.26 | 100 |
| 11:58 AM | $216.24 | Down $ -0.14 | $216.31 | $216.24 | 600 |
| 11:57 AM | $216.38 | Down $ -0.23 | $216.61 | $216.38 | 500 |
| 11:56 AM | $216.61 | Up $0.32 | $216.61 | $216.39 | 1,100 |
| 11:54 AM | $216.29 | Up $0.03 | $216.29 | $216.29 | 100 |
| 11:54 AM | $216.29 | Up $0.00 | $216.29 | $216.29 | 0 |
| 11:52 AM | $216.26 | Down $ -0.04 | $216.30 | $216.26 | 300 |
| 11:52 AM | $216.26 | Up $0.00 | $216.30 | $216.26 | 0 |
| 11:51 AM | $216.30 | Up $0.13 | $216.50 | $216.26 | 2,200 |
| 11:50 AM | $216.17 | Up $0.38 | $216.17 | $216.17 | 100 |
| 11:48 AM | $215.79 | Down $ -0.26 | $215.91 | $215.78 | 1,700 |
| 11:48 AM | $215.79 | Up $0.00 | $215.91 | $215.78 | 0 |
| 11:47 AM | $216.05 | Down $ -0.42 | $216.32 | $216.05 | 1,900 |
| 11:45 AM | $216.47 | Down $ -0.02 | $216.48 | $216.47 | 200 |
| 11:45 AM | $216.47 | Up $0.00 | $216.48 | $216.47 | 0 |
| 11:42 AM | $216.49 | Up $0.44 | $216.49 | $216.20 | 3,100 |
| 11:42 AM | $216.49 | Up $0.00 | $216.49 | $216.20 | 0 |
| 11:42 AM | $216.49 | Up $0.00 | $216.49 | $216.20 | 0 |
| 11:40 AM | $216.05 | Down $ -0.13 | $216.05 | $216.05 | 300 |
| 11:40 AM | $216.05 | Up $0.00 | $216.05 | $216.05 | 0 |
| 11:38 AM | $216.18 | Up $0.22 | $216.18 | $216.04 | 1,200 |
| 11:38 AM | $216.18 | Up $0.00 | $216.18 | $216.04 | 0 |
| 11:37 AM | $215.96 | Down $ -0.06 | $215.96 | $215.96 | 200 |
| 11:36 AM | $216.02 | Up $0.11 | $216.05 | $216.02 | 400 |
| 11:34 AM | $215.91 | Down $ -0.38 | $215.91 | $215.91 | 400 |
| 11:34 AM | $215.91 | Up $0.00 | $215.91 | $215.91 | 0 |
| 11:33 AM | $216.29 | Up $0.28 | $216.29 | $215.99 | 1,400 |
| 11:32 AM | $216.01 | Up $0.14 | $216.01 | $216.00 | 1,100 |
| 11:31 AM | $215.87 | Up $0.56 | $215.87 | $215.30 | 1,700 |
| 11:27 AM | $215.31 | Down $ -0.43 | $215.55 | $215.31 | 700 |
| 11:27 AM | $215.31 | Up $0.00 | $215.55 | $215.31 | 0 |
| 11:27 AM | $215.31 | Up $0.00 | $215.55 | $215.31 | 0 |
| 11:27 AM | $215.31 | Up $0.00 | $215.55 | $215.31 | 0 |
| 11:26 AM | $215.74 | Down $ -0.48 | $216.17 | $215.74 | 3,000 |
| 11:25 AM | $216.22 | Up $0.08 | $216.36 | $216.02 | 1,800 |
| 11:24 AM | $216.14 | Up $0.31 | $216.14 | $216.05 | 700 |
| 11:23 AM | $215.83 | Down $ -0.10 | $215.83 | $215.81 | 700 |
| 11:22 AM | $215.93 | Down $ -0.34 | $216.11 | $215.93 | 2,100 |
| 11:19 AM | $216.27 | Up $0.57 | $216.27 | $215.94 | 3,900 |
| 11:19 AM | $216.27 | Up $0.00 | $216.27 | $215.94 | 0 |
| 11:19 AM | $216.27 | Up $0.00 | $216.27 | $215.94 | 0 |
| 11:18 AM | $215.70 | Down $ -0.29 | $216.00 | $215.70 | 1,800 |
| 11:17 AM | $215.99 | Up $0.19 | $216.06 | $215.81 | 2,400 |
| 11:16 AM | $215.80 | Up $0.32 | $215.80 | $215.41 | 2,300 |
| 11:15 AM | $215.48 | Up $0.01 | $215.48 | $215.48 | 200 |
| 11:14 AM | $215.47 | Up $0.00 | $215.47 | $215.47 | 100 |
| 11:13 AM | $215.47 | Up $0.50 | $215.47 | $214.99 | 4,400 |
| 11:11 AM | $214.97 | Up $0.01 | $214.97 | $214.97 | 100 |
| 11:11 AM | $214.97 | Up $0.00 | $214.97 | $214.97 | 0 |
| 11:10 AM | $214.96 | Up $0.46 | $214.96 | $214.66 | 3,100 |
| 11:08 AM | $214.50 | Up $0.56 | $214.50 | $213.96 | 1,900 |
| 11:08 AM | $214.50 | Up $0.00 | $214.50 | $213.96 | 0 |
| 11:07 AM | $213.94 | Down $ -0.14 | $214.08 | $213.94 | 600 |
| 11:06 AM | $214.08 | Up $0.04 | $214.09 | $214.07 | 500 |
| 11:04 AM | $214.04 | Down $ -0.09 | $214.12 | $213.94 | 1,600 |
| 11:04 AM | $214.04 | Up $0.00 | $214.12 | $213.94 | 0 |
| 11:03 AM | $214.13 | Down $ -0.17 | $214.35 | $214.13 | 300 |
| 11:01 AM | $214.30 | Down $ -0.12 | $214.30 | $214.26 | 800 |
| 11:01 AM | $214.30 | Up $0.00 | $214.30 | $214.26 | 0 |
| 11:00 AM | $214.42 | Down $ -0.08 | $214.70 | $214.42 | 800 |
| 10:59 AM | $214.50 | Up $0.17 | $214.50 | $214.34 | 1,500 |
| 10:58 AM | $214.33 | Up $0.33 | $214.33 | $214.26 | 600 |
| 10:57 AM | $214.00 | Up $0.49 | $214.00 | $213.82 | 600 |
| 10:56 AM | $213.51 | Down $ -0.18 | $213.51 | $213.51 | 100 |
| 10:55 AM | $213.69 | Down $ -0.03 | $213.72 | $213.61 | 500 |
| 10:54 AM | $213.72 | Down $ -0.28 | $213.90 | $213.72 | 1,200 |
| 10:52 AM | $214.00 | Up $0.42 | $214.00 | $213.69 | 1,800 |
| 10:52 AM | $214.00 | Up $0.00 | $214.00 | $213.69 | 0 |
| 10:51 AM | $213.58 | Up $0.08 | $213.65 | $213.54 | 400 |
| 10:50 AM | $213.50 | Down $ -0.17 | $213.71 | $213.28 | 4,100 |
| 10:48 AM | $213.67 | Up $0.25 | $213.67 | $213.37 | 700 |
| 10:48 AM | $213.67 | Up $0.00 | $213.67 | $213.37 | 0 |
| 10:47 AM | $213.42 | Up $0.28 | $213.42 | $213.42 | 300 |
| 10:46 AM | $213.14 | Down $ -0.36 | $213.67 | $213.14 | 2,000 |
| 10:45 AM | $213.50 | Down $ -0.10 | $213.50 | $213.50 | 300 |
| 10:44 AM | $213.60 | Up $0.17 | $213.60 | $213.59 | 200 |
| 10:43 AM | $213.43 | Up $0.26 | $213.43 | $213.43 | 100 |
| 10:42 AM | $213.17 | Up $0.37 | $213.17 | $212.83 | 700 |
| 10:41 AM | $212.80 | Down $ -0.53 | $213.15 | $212.80 | 800 |
| 10:40 AM | $213.33 | Up $0.00 | $213.33 | $213.33 | 100 |
| 10:39 AM | $213.33 | Up $0.45 | $213.33 | $213.20 | 200 |
| 10:38 AM | $212.88 | Down $ -0.45 | $213.00 | $212.88 | 1,100 |
| 10:37 AM | $213.33 | Up $0.51 | $213.33 | $212.96 | 1,000 |
| 10:35 AM | $212.82 | Down $ -0.45 | $212.83 | $212.82 | 1,100 |
| 10:35 AM | $212.82 | Up $0.00 | $212.83 | $212.82 | 0 |
| 10:34 AM | $213.27 | Up $0.41 | $213.27 | $212.86 | 3,500 |
| 10:32 AM | $212.86 | Up $0.37 | $212.86 | $212.86 | 200 |
| 10:32 AM | $212.86 | Up $0.00 | $212.86 | $212.86 | 0 |
| 10:31 AM | $212.49 | Down $ -0.01 | $212.86 | $212.49 | 1,300 |
| 10:30 AM | $212.50 | Up $1.17 | $212.50 | $211.76 | 1,100 |
| 10:29 AM | $211.33 | Down $ -0.06 | $211.60 | $211.33 | 3,000 |
| 10:28 AM | $211.39 | Up $0.22 | $211.39 | $211.17 | 700 |
| 10:27 AM | $211.17 | Up $0.15 | $211.17 | $211.17 | 100 |
| 10:26 AM | $211.02 | Up $0.21 | $211.02 | $210.76 | 1,000 |
| 10:25 AM | $210.81 | Up $0.49 | $210.81 | $210.58 | 600 |
| 10:23 AM | $210.32 | Down $ -0.53 | $210.77 | $210.23 | 1,400 |
| 10:23 AM | $210.32 | Up $0.00 | $210.77 | $210.23 | 0 |
| 10:22 AM | $210.85 | Down $ -0.30 | $210.85 | $210.85 | 100 |
| 10:21 AM | $211.15 | Up $0.30 | $211.15 | $210.71 | 400 |
| 10:19 AM | $210.85 | Down $ -0.46 | $211.29 | $210.85 | 2,000 |
| 10:19 AM | $210.85 | Up $0.00 | $211.29 | $210.85 | 0 |
| 10:18 AM | $211.31 | Down $ -0.03 | $211.36 | $211.10 | 1,000 |
| 10:17 AM | $211.34 | Up $0.34 | $211.34 | $211.34 | 100 |
| 10:16 AM | $211.00 | Up $0.30 | $211.00 | $210.99 | 500 |
| 10:15 AM | $210.70 | Up $0.32 | $210.70 | $210.49 | 400 |
| 10:14 AM | $210.38 | Down $ -0.41 | $210.79 | $210.35 | 1,900 |
| 10:13 AM | $210.79 | Down $ -0.21 | $210.83 | $210.79 | 700 |
| 10:12 AM | $211.00 | Down $ -0.33 | $211.36 | $211.00 | 1,300 |
| 10:11 AM | $211.33 | Down $ -1.02 | $212.22 | $211.33 | 2,000 |
| 10:10 AM | $212.35 | Up $0.52 | $212.35 | $211.75 | 4,300 |
| 10:09 AM | $211.83 | Down $ -0.01 | $211.86 | $211.83 | 400 |
| 10:08 AM | $211.84 | Up $0.42 | $211.84 | $211.52 | 400 |
| 10:07 AM | $211.42 | Up $0.66 | $211.42 | $210.73 | 700 |
| 10:06 AM | $210.76 | Down $ -0.14 | $210.76 | $210.75 | 300 |
| 10:05 AM | $210.90 | Down $ -0.03 | $210.90 | $210.90 | 300 |
| 10:04 AM | $210.93 | Up $1.31 | $211.00 | $209.67 | 2,500 |
| 10:03 AM | $209.62 | Down $ -0.32 | $209.75 | $209.62 | 200 |
| 10:02 AM | $209.94 | Down $ -0.06 | $210.32 | $209.75 | 2,000 |
| 10:01 AM | $210.00 | Down $ -0.56 | $210.50 | $210.00 | 1,000 |
| 10:00 AM | $210.56 | Up $0.05 | $210.83 | $210.42 | 2,200 |
| 09:59 AM | $210.51 | Down $ -0.42 | $210.80 | $210.51 | 1,300 |
| 09:58 AM | $210.93 | Up $0.47 | $210.93 | $210.93 | 100 |
| 09:56 AM | $210.46 | Down $ -0.38 | $210.75 | $210.26 | 900 |
| 09:56 AM | $210.46 | Up $0.00 | $210.75 | $210.26 | 0 |
| 09:55 AM | $210.84 | Up $0.69 | $210.84 | $210.00 | 3,700 |
| 09:54 AM | $210.15 | Down $ -0.31 | $210.15 | $209.87 | 1,200 |
| 09:52 AM | $210.46 | Up $0.46 | $210.46 | $210.05 | 800 |
| 09:52 AM | $210.46 | Up $0.00 | $210.46 | $210.05 | 0 |
| 09:51 AM | $210.00 | Up $0.45 | $210.00 | $209.62 | 1,100 |
| 09:50 AM | $209.55 | Up $0.26 | $209.55 | $209.06 | 1,200 |
| 09:49 AM | $209.29 | Down $ -0.95 | $209.78 | $209.29 | 2,500 |
| 09:48 AM | $210.24 | Up $0.16 | $210.25 | $209.75 | 2,100 |
| 09:47 AM | $210.08 | Up $1.19 | $210.10 | $209.28 | 4,000 |
| 09:46 AM | $208.89 | Up $0.51 | $209.25 | $208.51 | 2,500 |
| 09:45 AM | $208.38 | Down $ -0.61 | $208.99 | $207.80 | 1,700 |
| 09:44 AM | $208.99 | Up $1.06 | $209.00 | $207.92 | 1,700 |
| 09:43 AM | $207.93 | Up $0.27 | $208.36 | $207.82 | 900 |
| 09:42 AM | $207.66 | Up $0.19 | $207.66 | $207.17 | 700 |
| 09:41 AM | $207.47 | Down $ -0.08 | $207.99 | $207.11 | 1,300 |
| 09:40 AM | $207.55 | Up $0.59 | $207.56 | $206.73 | 3,400 |
| 09:39 AM | $206.96 | Up $0.71 | $207.16 | $206.48 | 1,100 |
| 09:38 AM | $206.25 | Up $0.02 | $206.25 | $206.15 | 400 |
| 09:37 AM | $206.23 | Up $0.94 | $206.23 | $205.96 | 800 |
| 09:36 AM | $205.29 | Down $ -0.63 | $205.29 | $205.29 | 400 |
| 09:35 AM | $205.92 | Up $0.56 | $205.92 | $205.26 | 1,900 |
| 09:34 AM | $205.36 | Down $ -0.58 | $205.36 | $205.36 | 100 |
| 09:32 AM | $205.94 | Down $ -0.55 | $205.94 | $203.51 | 900 |
| 09:32 AM | $205.94 | Up $0.00 | $205.94 | $203.51 | 0 |
| 09:31 AM | $206.49 | Up $0.17 | $206.49 | $205.50 | 1,300 |
| 09:30 AM | $206.32 | Up $1.32 | $206.32 | $201.99 | 6,800 |
| Previous close | $205.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $219.36 | $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 |
| 03/10/2025 | $201.35 | $201.82 | $202.34 | $199.75 | 110,300 |
Graphs are not available, please refer to the detailed table