Find a quote
BOMBARDIER INC., CL. B, SV
228.00 Up 3.88 (1.70 %)
Delayed : 2025/11/25 17:40:00
- Previous close $224.12
- Opening $224.10
- Today High $228.60
- Today Low $222.43
- Price Bid $227.00
- Price Ask $227.00
- 52 Weeks High $228.60
- 52 Weeks Low $71.79
- Size Bid 5
- Size Ask 1
- Volume 371,240
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $228.00 | Up $0.25 | $228.00 | $228.00 | 27,300 |
| 03:59 PM | $227.75 | Down $ -0.16 | $228.60 | $227.75 | 30,400 |
| 03:58 PM | $227.91 | Up $0.27 | $227.97 | $227.55 | 14,100 |
| 03:57 PM | $227.64 | Down $ -0.03 | $227.75 | $227.61 | 9,400 |
| 03:56 PM | $227.67 | Down $ -0.05 | $227.89 | $227.67 | 5,200 |
| 03:55 PM | $227.72 | Up $0.13 | $227.89 | $227.62 | 9,100 |
| 03:54 PM | $227.59 | Down $ -0.15 | $227.75 | $227.54 | 6,600 |
| 03:53 PM | $227.74 | Up $0.03 | $227.74 | $227.70 | 1,000 |
| 03:51 PM | $227.71 | Up $0.14 | $227.71 | $227.53 | 4,700 |
| 03:51 PM | $227.71 | Up $0.00 | $227.71 | $227.53 | 0 |
| 03:50 PM | $227.57 | Down $ -0.14 | $227.61 | $227.22 | 3,800 |
| 03:49 PM | $227.71 | Down $ -0.01 | $227.72 | $227.71 | 200 |
| 03:48 PM | $227.72 | Up $0.17 | $227.72 | $227.46 | 3,800 |
| 03:47 PM | $227.55 | Up $0.01 | $227.61 | $227.55 | 1,300 |
| 03:46 PM | $227.54 | Up $0.05 | $227.61 | $227.38 | 3,700 |
| 03:45 PM | $227.49 | Up $0.07 | $227.49 | $227.42 | 1,200 |
| 03:44 PM | $227.42 | Up $0.04 | $227.42 | $227.36 | 300 |
| 03:42 PM | $227.38 | Up $0.03 | $227.38 | $227.34 | 3,200 |
| 03:42 PM | $227.38 | Up $0.00 | $227.38 | $227.34 | 0 |
| 03:41 PM | $227.35 | Down $ -0.02 | $227.35 | $227.23 | 700 |
| 03:40 PM | $227.37 | Down $ -0.03 | $227.45 | $227.34 | 1,800 |
| 03:39 PM | $227.40 | Down $ -0.16 | $227.46 | $227.40 | 300 |
| 03:38 PM | $227.56 | Up $0.40 | $227.56 | $227.20 | 7,300 |
| 03:37 PM | $227.16 | Down $ -0.04 | $227.16 | $227.16 | 100 |
| 03:35 PM | $227.20 | Up $0.00 | $227.20 | $227.20 | 100 |
| 03:35 PM | $227.20 | Up $0.00 | $227.20 | $227.20 | 0 |
| 03:33 PM | $227.20 | Up $0.02 | $227.20 | $227.20 | 100 |
| 03:33 PM | $227.20 | Up $0.00 | $227.20 | $227.20 | 0 |
| 03:32 PM | $227.18 | Down $ -0.07 | $227.20 | $227.18 | 300 |
| 03:31 PM | $227.25 | Up $0.12 | $227.25 | $227.24 | 900 |
| 03:30 PM | $227.13 | Down $ -0.05 | $227.13 | $227.13 | 100 |
| 03:29 PM | $227.18 | Down $ -0.07 | $227.18 | $227.18 | 100 |
| 03:28 PM | $227.25 | Up $0.11 | $227.25 | $227.24 | 500 |
| 03:27 PM | $227.14 | Down $ -0.09 | $227.14 | $227.14 | 300 |
| 03:26 PM | $227.23 | Down $ -0.15 | $227.33 | $227.23 | 800 |
| 03:24 PM | $227.38 | Up $0.08 | $227.38 | $227.38 | 200 |
| 03:24 PM | $227.38 | Up $0.00 | $227.38 | $227.38 | 0 |
| 03:22 PM | $227.30 | Up $0.05 | $227.30 | $227.29 | 1,200 |
| 03:22 PM | $227.30 | Up $0.00 | $227.30 | $227.29 | 0 |
| 03:21 PM | $227.25 | Up $0.00 | $227.25 | $227.25 | 100 |
| 03:20 PM | $227.25 | Down $ -0.05 | $227.30 | $227.25 | 300 |
| 03:16 PM | $227.30 | Up $0.17 | $227.30 | $227.13 | 1,500 |
| 03:16 PM | $227.30 | Up $0.00 | $227.30 | $227.13 | 0 |
| 03:16 PM | $227.30 | Up $0.00 | $227.30 | $227.13 | 0 |
| 03:16 PM | $227.30 | Up $0.00 | $227.30 | $227.13 | 0 |
| 03:15 PM | $227.13 | Up $0.01 | $227.13 | $227.13 | 300 |
| 03:14 PM | $227.12 | Up $0.28 | $227.12 | $227.11 | 1,500 |
| 03:12 PM | $226.84 | Down $ -0.13 | $226.84 | $226.84 | 100 |
| 03:12 PM | $226.84 | Up $0.00 | $226.84 | $226.84 | 0 |
| 03:11 PM | $226.97 | Down $ -0.15 | $226.97 | $226.97 | 100 |
| 03:06 PM | $227.11 | Down $ -0.25 | $227.31 | $227.11 | 800 |
| 03:06 PM | $227.11 | Up $0.00 | $227.31 | $227.11 | 0 |
| 03:06 PM | $227.11 | Up $0.00 | $227.31 | $227.11 | 0 |
| 03:06 PM | $227.11 | Up $0.00 | $227.31 | $227.11 | 0 |
| 03:06 PM | $227.11 | Up $0.00 | $227.31 | $227.11 | 0 |
| 03:05 PM | $227.36 | Down $ -0.05 | $227.52 | $227.36 | 3,400 |
| 03:04 PM | $227.41 | Up $0.04 | $227.41 | $227.32 | 300 |
| 03:02 PM | $227.37 | Down $ -0.03 | $227.37 | $227.37 | 100 |
| 03:02 PM | $227.37 | Up $0.00 | $227.37 | $227.37 | 0 |
| 03:01 PM | $227.40 | Down $ -0.02 | $227.40 | $227.35 | 400 |
| 03:00 PM | $227.42 | Up $0.00 | $227.42 | $227.39 | 500 |
| 02:56 PM | $227.42 | Up $0.07 | $227.42 | $227.41 | 300 |
| 02:56 PM | $227.42 | Up $0.00 | $227.42 | $227.41 | 0 |
| 02:56 PM | $227.42 | Up $0.00 | $227.42 | $227.41 | 0 |
| 02:56 PM | $227.42 | Up $0.00 | $227.42 | $227.41 | 0 |
| 02:55 PM | $227.35 | Down $ -0.01 | $227.42 | $227.26 | 1,700 |
| 02:53 PM | $227.36 | Up $0.16 | $227.37 | $227.36 | 400 |
| 02:53 PM | $227.36 | Up $0.00 | $227.37 | $227.36 | 0 |
| 02:50 PM | $227.20 | Down $ -0.08 | $227.39 | $227.20 | 1,600 |
| 02:50 PM | $227.20 | Up $0.00 | $227.39 | $227.20 | 0 |
| 02:50 PM | $227.20 | Up $0.00 | $227.39 | $227.20 | 0 |
| 02:49 PM | $227.28 | Down $ -0.09 | $227.39 | $227.28 | 1,600 |
| 02:47 PM | $227.37 | Down $ -0.02 | $227.42 | $227.37 | 200 |
| 02:47 PM | $227.37 | Up $0.00 | $227.42 | $227.37 | 0 |
| 02:46 PM | $227.39 | Up $0.07 | $227.44 | $227.39 | 1,300 |
| 02:44 PM | $227.32 | Down $ -0.03 | $227.32 | $227.32 | 100 |
| 02:44 PM | $227.32 | Up $0.00 | $227.32 | $227.32 | 0 |
| 02:43 PM | $227.36 | Up $0.03 | $227.36 | $227.36 | 100 |
| 02:40 PM | $227.32 | Down $ -0.02 | $227.33 | $227.32 | 500 |
| 02:40 PM | $227.32 | Up $0.00 | $227.33 | $227.32 | 0 |
| 02:40 PM | $227.32 | Up $0.00 | $227.33 | $227.32 | 0 |
| 02:38 PM | $227.34 | Down $ -0.07 | $227.34 | $227.34 | 100 |
| 02:38 PM | $227.34 | Up $0.00 | $227.34 | $227.34 | 0 |
| 02:37 PM | $227.41 | Up $0.11 | $227.44 | $227.40 | 900 |
| 02:36 PM | $227.30 | Up $0.11 | $227.30 | $227.11 | 6,400 |
| 02:32 PM | $227.19 | Down $ -0.22 | $227.34 | $227.19 | 200 |
| 02:32 PM | $227.19 | Up $0.00 | $227.34 | $227.19 | 0 |
| 02:32 PM | $227.19 | Up $0.00 | $227.34 | $227.19 | 0 |
| 02:32 PM | $227.19 | Up $0.00 | $227.34 | $227.19 | 0 |
| 02:31 PM | $227.41 | Up $0.07 | $227.41 | $227.41 | 100 |
| 02:28 PM | $227.34 | Down $ -0.11 | $227.56 | $227.34 | 500 |
| 02:28 PM | $227.34 | Up $0.00 | $227.56 | $227.34 | 0 |
| 02:28 PM | $227.34 | Up $0.00 | $227.56 | $227.34 | 0 |
| 02:25 PM | $227.45 | Up $0.03 | $227.45 | $227.45 | 100 |
| 02:25 PM | $227.45 | Up $0.00 | $227.45 | $227.45 | 0 |
| 02:25 PM | $227.45 | Up $0.00 | $227.45 | $227.45 | 0 |
| 02:23 PM | $227.42 | Down $ -0.04 | $227.52 | $227.42 | 400 |
| 02:23 PM | $227.42 | Up $0.00 | $227.52 | $227.42 | 0 |
| 02:22 PM | $227.46 | Down $ -0.29 | $227.66 | $227.46 | 1,100 |
| 02:21 PM | $227.75 | Up $0.27 | $227.77 | $227.66 | 1,300 |
| 02:20 PM | $227.48 | Up $0.24 | $227.55 | $227.24 | 5,200 |
| 02:19 PM | $227.24 | Up $0.31 | $227.24 | $226.93 | 9,100 |
| 02:17 PM | $226.93 | Up $0.01 | $226.93 | $226.93 | 100 |
| 02:17 PM | $226.93 | Up $0.00 | $226.93 | $226.93 | 0 |
| 02:14 PM | $226.92 | Up $0.08 | $226.92 | $226.92 | 100 |
| 02:14 PM | $226.92 | Up $0.00 | $226.92 | $226.92 | 0 |
| 02:14 PM | $226.92 | Up $0.00 | $226.92 | $226.92 | 0 |
| 02:13 PM | $226.84 | Up $0.00 | $226.84 | $226.84 | 200 |
| 02:12 PM | $226.84 | Down $ -0.05 | $226.84 | $226.84 | 100 |
| 02:11 PM | $226.89 | Down $ -0.01 | $226.89 | $226.80 | 1,800 |
| 02:09 PM | $226.90 | Down $ -0.01 | $226.90 | $226.73 | 900 |
| 02:09 PM | $226.90 | Up $0.00 | $226.90 | $226.73 | 0 |
| 02:07 PM | $226.91 | Down $ -0.06 | $227.00 | $226.91 | 3,400 |
| 02:07 PM | $226.91 | Up $0.00 | $227.00 | $226.91 | 0 |
| 02:06 PM | $226.97 | Up $0.06 | $227.08 | $226.85 | 6,000 |
| 02:05 PM | $226.91 | Down $ -0.06 | $226.91 | $226.91 | 100 |
| 02:01 PM | $226.97 | Down $ -0.03 | $226.99 | $226.97 | 200 |
| 02:01 PM | $226.97 | Up $0.00 | $226.99 | $226.97 | 0 |
| 02:01 PM | $226.97 | Up $0.00 | $226.99 | $226.97 | 0 |
| 02:01 PM | $226.97 | Up $0.00 | $226.99 | $226.97 | 0 |
| 02:00 PM | $227.00 | Up $0.00 | $227.00 | $227.00 | 100 |
| 01:59 PM | $227.00 | Up $0.15 | $227.00 | $226.97 | 1,300 |
| 01:58 PM | $226.85 | Down $ -0.12 | $226.85 | $226.85 | 100 |
| 01:57 PM | $226.97 | Up $0.00 | $226.97 | $226.95 | 300 |
| 01:55 PM | $226.97 | Up $0.00 | $226.97 | $226.97 | 200 |
| 01:55 PM | $226.97 | Up $0.00 | $226.97 | $226.97 | 0 |
| 01:54 PM | $226.97 | Up $0.10 | $227.00 | $226.91 | 2,400 |
| 01:53 PM | $226.87 | Up $0.00 | $226.87 | $226.87 | 100 |
| 01:52 PM | $226.87 | Down $ -0.22 | $226.88 | $226.87 | 1,100 |
| 01:51 PM | $227.09 | Up $0.02 | $227.20 | $227.09 | 200 |
| 01:45 PM | $227.07 | Up $0.31 | $227.07 | $226.93 | 1,500 |
| 01:45 PM | $227.07 | Up $0.00 | $227.07 | $226.93 | 0 |
| 01:45 PM | $227.07 | Up $0.00 | $227.07 | $226.93 | 0 |
| 01:45 PM | $227.07 | Up $0.00 | $227.07 | $226.93 | 0 |
| 01:45 PM | $227.07 | Up $0.00 | $227.07 | $226.93 | 0 |
| 01:45 PM | $227.07 | Up $0.00 | $227.07 | $226.93 | 0 |
| 01:44 PM | $226.76 | Up $0.02 | $226.76 | $226.75 | 1,900 |
| 01:43 PM | $226.74 | Down $ -0.08 | $226.74 | $226.54 | 800 |
| 01:41 PM | $226.82 | Down $ -0.26 | $227.14 | $226.82 | 2,400 |
| 01:41 PM | $226.82 | Up $0.00 | $227.14 | $226.82 | 0 |
| 01:39 PM | $227.08 | Up $0.18 | $227.09 | $227.07 | 1,900 |
| 01:39 PM | $227.08 | Up $0.00 | $227.09 | $227.07 | 0 |
| 01:38 PM | $226.90 | Down $ -0.58 | $226.98 | $226.86 | 700 |
| 01:34 PM | $227.48 | Up $0.53 | $227.48 | $227.04 | 1,300 |
| 01:34 PM | $227.48 | Up $0.00 | $227.48 | $227.04 | 0 |
| 01:34 PM | $227.48 | Up $0.00 | $227.48 | $227.04 | 0 |
| 01:34 PM | $227.48 | Up $0.00 | $227.48 | $227.04 | 0 |
| 01:33 PM | $226.95 | Up $0.23 | $226.95 | $226.95 | 1,600 |
| 01:32 PM | $226.72 | Up $0.22 | $226.72 | $226.61 | 400 |
| 01:31 PM | $226.50 | Up $0.19 | $226.52 | $226.16 | 4,500 |
| 01:28 PM | $226.31 | Up $0.62 | $226.31 | $225.80 | 2,900 |
| 01:28 PM | $226.31 | Up $0.00 | $226.31 | $225.80 | 0 |
| 01:28 PM | $226.31 | Up $0.00 | $226.31 | $225.80 | 0 |
| 01:26 PM | $225.69 | Up $0.01 | $225.69 | $225.69 | 100 |
| 01:26 PM | $225.69 | Up $0.00 | $225.69 | $225.69 | 0 |
| 01:25 PM | $225.68 | Up $0.25 | $225.68 | $225.44 | 3,000 |
| 01:21 PM | $225.43 | Up $0.07 | $225.43 | $225.36 | 4,200 |
| 01:21 PM | $225.43 | Up $0.00 | $225.43 | $225.36 | 0 |
| 01:21 PM | $225.43 | Up $0.00 | $225.43 | $225.36 | 0 |
| 01:21 PM | $225.43 | Up $0.00 | $225.43 | $225.36 | 0 |
| 01:20 PM | $225.36 | Down $ -0.10 | $225.41 | $225.34 | 3,800 |
| 01:19 PM | $225.46 | Up $0.01 | $225.46 | $225.45 | 300 |
| 01:18 PM | $225.45 | Up $0.04 | $225.45 | $225.35 | 1,300 |
| 01:17 PM | $225.41 | Up $0.01 | $225.41 | $225.41 | 100 |
| 01:15 PM | $225.40 | Up $0.14 | $225.40 | $225.27 | 1,300 |
| 01:15 PM | $225.40 | Up $0.00 | $225.40 | $225.27 | 0 |
| 01:13 PM | $225.26 | Up $0.00 | $225.26 | $225.26 | 100 |
| 01:13 PM | $225.26 | Up $0.00 | $225.26 | $225.26 | 0 |
| 01:11 PM | $225.26 | Down $ -0.11 | $225.26 | $225.26 | 100 |
| 01:11 PM | $225.26 | Up $0.00 | $225.26 | $225.26 | 0 |
| 01:09 PM | $225.37 | Up $0.00 | $225.37 | $225.30 | 1,000 |
| 01:09 PM | $225.37 | Up $0.00 | $225.37 | $225.30 | 0 |
| 01:08 PM | $225.37 | Up $0.02 | $225.37 | $225.37 | 200 |
| 01:07 PM | $225.35 | Up $0.03 | $225.35 | $225.25 | 1,500 |
| 01:06 PM | $225.33 | Up $0.01 | $225.33 | $225.33 | 400 |
| 01:04 PM | $225.31 | Down $ -0.02 | $225.31 | $225.22 | 400 |
| 01:04 PM | $225.31 | Up $0.00 | $225.31 | $225.22 | 0 |
| 01:03 PM | $225.33 | Up $0.10 | $225.37 | $225.30 | 1,900 |
| 12:59 PM | $225.23 | Up $0.10 | $225.23 | $225.09 | 1,500 |
| 12:59 PM | $225.23 | Up $0.00 | $225.23 | $225.09 | 0 |
| 12:59 PM | $225.23 | Up $0.00 | $225.23 | $225.09 | 0 |
| 12:59 PM | $225.23 | Up $0.00 | $225.23 | $225.09 | 0 |
| 12:57 PM | $225.13 | Up $0.07 | $225.13 | $225.05 | 500 |
| 12:57 PM | $225.13 | Up $0.00 | $225.13 | $225.05 | 0 |
| 12:56 PM | $225.06 | Down $ -0.16 | $225.14 | $225.05 | 500 |
| 12:55 PM | $225.22 | Down $ -0.04 | $225.27 | $225.11 | 2,100 |
| 12:54 PM | $225.27 | Down $ -0.05 | $225.27 | $225.27 | 300 |
| 12:53 PM | $225.31 | Up $0.00 | $225.31 | $225.25 | 300 |
| 12:52 PM | $225.31 | Down $ -0.03 | $225.31 | $225.31 | 100 |
| 12:51 PM | $225.34 | Up $0.09 | $225.34 | $225.34 | 400 |
| 12:50 PM | $225.25 | Up $0.00 | $225.25 | $225.24 | 1,600 |
| 12:48 PM | $225.25 | Down $ -0.01 | $225.27 | $225.25 | 400 |
| 12:48 PM | $225.25 | Up $0.00 | $225.27 | $225.25 | 0 |
| 12:47 PM | $225.26 | Up $0.19 | $225.26 | $224.96 | 1,500 |
| 12:46 PM | $225.07 | Up $0.08 | $225.07 | $224.95 | 1,300 |
| 12:45 PM | $224.99 | Up $0.37 | $225.00 | $224.83 | 2,500 |
| 12:42 PM | $224.62 | Down $ -0.26 | $224.84 | $224.62 | 1,200 |
| 12:42 PM | $224.62 | Up $0.00 | $224.84 | $224.62 | 0 |
| 12:42 PM | $224.62 | Up $0.00 | $224.84 | $224.62 | 0 |
| 12:40 PM | $224.89 | Up $0.03 | $224.89 | $224.89 | 400 |
| 12:40 PM | $224.89 | Up $0.00 | $224.89 | $224.89 | 0 |
| 12:39 PM | $224.85 | Down $ -0.14 | $224.98 | $224.85 | 700 |
| 12:38 PM | $224.99 | Down $ -0.57 | $225.19 | $224.99 | 2,100 |
| 12:37 PM | $225.56 | Up $0.22 | $225.56 | $225.56 | 100 |
| 12:36 PM | $225.34 | Up $0.00 | $225.34 | $225.34 | 200 |
| 12:35 PM | $225.34 | Down $ -0.41 | $225.56 | $225.34 | 900 |
| 12:32 PM | $225.75 | Up $1.38 | $225.75 | $224.69 | 6,000 |
| 12:32 PM | $225.75 | Up $0.00 | $225.75 | $224.69 | 0 |
| 12:32 PM | $225.75 | Up $0.00 | $225.75 | $224.69 | 0 |
| 12:30 PM | $224.37 | Up $0.00 | $224.37 | $224.37 | 100 |
| 12:30 PM | $224.37 | Up $0.00 | $224.37 | $224.37 | 0 |
| 12:29 PM | $224.37 | Up $0.08 | $224.37 | $224.37 | 100 |
| 12:27 PM | $224.29 | Down $ -0.18 | $224.29 | $224.29 | 100 |
| 12:27 PM | $224.29 | Up $0.00 | $224.29 | $224.29 | 0 |
| 12:26 PM | $224.47 | Up $0.23 | $224.47 | $224.47 | 100 |
| 12:25 PM | $224.24 | Down $ -0.01 | $224.24 | $224.24 | 100 |
| 12:23 PM | $224.25 | Down $ -0.13 | $224.25 | $224.25 | 200 |
| 12:23 PM | $224.25 | Up $0.00 | $224.25 | $224.25 | 0 |
| 12:10 PM | $224.38 | Up $0.21 | $224.39 | $224.32 | 2,300 |
| 12:10 PM | $224.38 | Up $0.00 | $224.39 | $224.32 | 0 |
| 12:10 PM | $224.38 | Up $0.00 | $224.39 | $224.32 | 0 |
| 12:10 PM | $224.38 | Up $0.00 | $224.39 | $224.32 | 0 |
| 12:10 PM | $224.38 | Up $0.00 | $224.39 | $224.32 | 0 |
| 12:10 PM | $224.38 | Up $0.00 | $224.39 | $224.32 | 0 |
| 12:10 PM | $224.38 | Up $0.00 | $224.39 | $224.32 | 0 |
| 12:10 PM | $224.38 | Up $0.00 | $224.39 | $224.32 | 0 |
| 12:10 PM | $224.38 | Up $0.00 | $224.39 | $224.32 | 0 |
| 12:10 PM | $224.38 | Up $0.00 | $224.39 | $224.32 | 0 |
| 12:10 PM | $224.38 | Up $0.00 | $224.39 | $224.32 | 0 |
| 12:10 PM | $224.38 | Up $0.00 | $224.39 | $224.32 | 0 |
| 12:10 PM | $224.38 | Up $0.00 | $224.39 | $224.32 | 0 |
| 12:08 PM | $224.17 | Up $0.17 | $224.17 | $224.17 | 500 |
| 12:08 PM | $224.17 | Up $0.00 | $224.17 | $224.17 | 0 |
| 12:07 PM | $224.00 | Down $ -0.05 | $224.00 | $224.00 | 200 |
| 12:05 PM | $224.05 | Down $ -0.12 | $224.05 | $224.05 | 100 |
| 12:05 PM | $224.05 | Up $0.00 | $224.05 | $224.05 | 0 |
| 12:04 PM | $224.17 | Up $0.00 | $224.17 | $224.17 | 100 |
| 12:03 PM | $224.17 | Up $0.00 | $224.17 | $224.17 | 100 |
| 12:02 PM | $224.17 | Up $0.12 | $224.17 | $224.17 | 100 |
| 12:01 PM | $224.05 | Up $0.09 | $224.17 | $224.05 | 200 |
| 11:59 AM | $223.96 | Up $0.00 | $223.96 | $223.96 | 100 |
| 11:59 AM | $223.96 | Up $0.00 | $223.96 | $223.96 | 0 |
| 11:58 AM | $223.96 | Up $0.05 | $224.00 | $223.95 | 400 |
| 11:57 AM | $223.91 | Down $ -0.05 | $223.91 | $223.91 | 100 |
| 11:55 AM | $223.96 | Up $0.05 | $223.96 | $223.96 | 100 |
| 11:55 AM | $223.96 | Up $0.00 | $223.96 | $223.96 | 0 |
| 11:52 AM | $223.91 | Down $ -0.48 | $224.06 | $223.91 | 300 |
| 11:52 AM | $223.91 | Up $0.00 | $224.06 | $223.91 | 0 |
| 11:52 AM | $223.91 | Up $0.00 | $224.06 | $223.91 | 0 |
| 11:49 AM | $224.39 | Down $ -0.14 | $224.40 | $224.39 | 600 |
| 11:49 AM | $224.39 | Up $0.00 | $224.40 | $224.39 | 0 |
| 11:49 AM | $224.39 | Up $0.00 | $224.40 | $224.39 | 0 |
| 11:48 AM | $224.53 | Down $ -0.01 | $224.53 | $224.53 | 100 |
| 11:47 AM | $224.54 | Up $0.01 | $224.54 | $224.53 | 400 |
| 11:45 AM | $224.53 | Up $0.10 | $224.54 | $224.50 | 800 |
| 11:45 AM | $224.53 | Up $0.00 | $224.54 | $224.50 | 0 |
| 11:44 AM | $224.43 | Down $ -0.06 | $224.43 | $224.43 | 300 |
| 11:43 AM | $224.49 | Up $0.04 | $224.49 | $224.45 | 200 |
| 11:42 AM | $224.45 | Down $ -0.09 | $224.55 | $224.44 | 2,000 |
| 11:41 AM | $224.55 | Up $0.42 | $224.55 | $224.17 | 3,900 |
| 11:40 AM | $224.13 | Up $0.06 | $224.13 | $223.96 | 200 |
| 11:39 AM | $224.07 | Up $0.22 | $224.07 | $224.07 | 100 |
| 11:38 AM | $223.85 | Down $ -0.22 | $223.85 | $223.85 | 200 |
| 11:37 AM | $224.07 | Up $0.22 | $224.07 | $224.07 | 100 |
| 11:35 AM | $223.85 | Down $ -0.01 | $223.85 | $223.85 | 100 |
| 11:35 AM | $223.85 | Up $0.00 | $223.85 | $223.85 | 0 |
| 11:34 AM | $223.86 | Up $0.00 | $224.08 | $223.86 | 400 |
| 11:33 AM | $223.86 | Down $ -0.20 | $223.86 | $223.86 | 100 |
| 11:30 AM | $224.06 | Down $ -0.10 | $224.16 | $224.06 | 700 |
| 11:30 AM | $224.06 | Up $0.00 | $224.16 | $224.06 | 0 |
| 11:30 AM | $224.06 | Up $0.00 | $224.16 | $224.06 | 0 |
| 11:29 AM | $224.16 | Up $0.00 | $224.16 | $224.16 | 100 |
| 11:28 AM | $224.16 | Down $ -0.30 | $224.31 | $224.15 | 900 |
| 11:26 AM | $224.46 | Up $0.06 | $224.46 | $224.46 | 100 |
| 11:26 AM | $224.46 | Up $0.00 | $224.46 | $224.46 | 0 |
| 11:25 AM | $224.40 | Up $0.14 | $224.40 | $224.40 | 100 |
| 11:23 AM | $224.27 | Down $ -0.18 | $224.27 | $224.27 | 100 |
| 11:23 AM | $224.27 | Up $0.00 | $224.27 | $224.27 | 0 |
| 11:22 AM | $224.44 | Up $0.09 | $224.44 | $224.35 | 400 |
| 11:21 AM | $224.35 | Up $0.01 | $224.35 | $224.35 | 100 |
| 11:20 AM | $224.34 | Up $0.06 | $224.34 | $224.34 | 100 |
| 11:19 AM | $224.28 | Up $0.06 | $224.28 | $224.22 | 1,100 |
| 11:18 AM | $224.22 | Down $ -0.01 | $224.22 | $224.22 | 200 |
| 11:17 AM | $224.23 | Up $0.24 | $224.23 | $224.00 | 400 |
| 11:14 AM | $223.99 | Down $ -0.22 | $223.99 | $223.99 | 100 |
| 11:14 AM | $223.99 | Up $0.00 | $223.99 | $223.99 | 0 |
| 11:14 AM | $223.99 | Up $0.00 | $223.99 | $223.99 | 0 |
| 11:13 AM | $224.21 | Up $0.06 | $224.21 | $224.15 | 600 |
| 11:12 AM | $224.15 | Down $ -0.02 | $224.18 | $224.15 | 800 |
| 11:11 AM | $224.17 | Up $0.14 | $224.17 | $223.97 | 200 |
| 11:05 AM | $224.03 | Down $ -0.32 | $224.18 | $224.03 | 500 |
| 11:05 AM | $224.03 | Up $0.00 | $224.18 | $224.03 | 0 |
| 11:05 AM | $224.03 | Up $0.00 | $224.18 | $224.03 | 0 |
| 11:05 AM | $224.03 | Up $0.00 | $224.18 | $224.03 | 0 |
| 11:05 AM | $224.03 | Up $0.00 | $224.18 | $224.03 | 0 |
| 11:05 AM | $224.03 | Up $0.00 | $224.18 | $224.03 | 0 |
| 11:03 AM | $224.35 | Up $0.33 | $224.35 | $224.35 | 300 |
| 11:03 AM | $224.35 | Up $0.00 | $224.35 | $224.35 | 0 |
| 11:00 AM | $224.02 | Up $0.05 | $224.02 | $224.02 | 700 |
| 11:00 AM | $224.02 | Up $0.00 | $224.02 | $224.02 | 0 |
| 11:00 AM | $224.02 | Up $0.00 | $224.02 | $224.02 | 0 |
| 10:59 AM | $223.97 | Up $0.22 | $223.97 | $223.84 | 700 |
| 10:57 AM | $223.75 | Down $ -0.16 | $223.97 | $223.53 | 2,400 |
| 10:57 AM | $223.75 | Up $0.00 | $223.97 | $223.53 | 0 |
| 10:56 AM | $223.91 | Up $0.07 | $223.91 | $223.84 | 400 |
| 10:55 AM | $223.84 | Down $ -0.27 | $224.06 | $223.84 | 600 |
| 10:54 AM | $224.11 | Down $ -0.32 | $224.39 | $224.11 | 500 |
| 10:52 AM | $224.43 | Down $ -0.01 | $224.43 | $224.43 | 100 |
| 10:52 AM | $224.43 | Up $0.00 | $224.43 | $224.43 | 0 |
| 10:49 AM | $224.44 | Down $ -0.03 | $224.44 | $224.11 | 1,400 |
| 10:49 AM | $224.44 | Up $0.00 | $224.44 | $224.11 | 0 |
| 10:49 AM | $224.44 | Up $0.00 | $224.44 | $224.11 | 0 |
| 10:47 AM | $224.47 | Down $ -0.07 | $224.47 | $224.22 | 1,500 |
| 10:47 AM | $224.47 | Up $0.00 | $224.47 | $224.22 | 0 |
| 10:46 AM | $224.54 | Up $0.01 | $224.54 | $224.53 | 400 |
| 10:45 AM | $224.53 | Up $0.03 | $224.54 | $224.52 | 600 |
| 10:44 AM | $224.50 | Up $0.00 | $224.50 | $224.49 | 500 |
| 10:43 AM | $224.50 | Up $0.42 | $224.50 | $224.07 | 7,600 |
| 10:42 AM | $224.08 | Up $0.51 | $224.08 | $223.90 | 2,300 |
| 10:39 AM | $223.57 | Down $ -0.50 | $223.96 | $223.57 | 1,300 |
| 10:39 AM | $223.57 | Up $0.00 | $223.96 | $223.57 | 0 |
| 10:39 AM | $223.57 | Up $0.00 | $223.96 | $223.57 | 0 |
| 10:37 AM | $224.07 | Up $0.15 | $224.07 | $223.91 | 3,200 |
| 10:37 AM | $224.07 | Up $0.00 | $224.07 | $223.91 | 0 |
| 10:36 AM | $223.92 | Up $0.01 | $223.92 | $223.92 | 100 |
| 10:35 AM | $223.91 | Up $0.31 | $223.91 | $223.51 | 7,200 |
| 10:34 AM | $223.60 | Down $ -0.30 | $223.76 | $223.60 | 200 |
| 10:31 AM | $223.90 | Up $0.20 | $223.90 | $223.71 | 2,600 |
| 10:31 AM | $223.90 | Up $0.00 | $223.90 | $223.71 | 0 |
| 10:31 AM | $223.90 | Up $0.00 | $223.90 | $223.71 | 0 |
| 10:30 AM | $223.70 | Down $ -0.12 | $223.89 | $223.70 | 900 |
| 10:26 AM | $223.82 | Up $0.14 | $223.82 | $223.73 | 700 |
| 10:26 AM | $223.82 | Up $0.00 | $223.82 | $223.73 | 0 |
| 10:26 AM | $223.82 | Up $0.00 | $223.82 | $223.73 | 0 |
| 10:26 AM | $223.82 | Up $0.00 | $223.82 | $223.73 | 0 |
| 10:25 AM | $223.68 | Up $0.44 | $223.68 | $223.36 | 1,400 |
| 10:24 AM | $223.24 | Down $ -0.22 | $223.24 | $223.24 | 100 |
| 10:23 AM | $223.46 | Up $0.00 | $223.46 | $223.46 | 200 |
| 10:22 AM | $223.46 | Up $0.09 | $223.46 | $223.46 | 100 |
| 10:21 AM | $223.37 | Down $ -0.02 | $223.37 | $223.37 | 200 |
| 10:20 AM | $223.39 | Up $0.19 | $223.39 | $223.06 | 900 |
| 10:19 AM | $223.20 | Down $ -0.11 | $223.20 | $223.20 | 100 |
| 10:18 AM | $223.31 | Up $0.05 | $223.31 | $222.77 | 1,200 |
| 10:17 AM | $223.26 | Up $0.18 | $223.26 | $222.90 | 1,600 |
| 10:16 AM | $223.08 | Down $ -0.01 | $223.37 | $223.08 | 1,300 |
| 10:15 AM | $223.09 | Up $0.01 | $223.26 | $223.09 | 200 |
| 10:14 AM | $223.08 | Down $ -0.58 | $223.78 | $223.08 | 1,700 |
| 10:12 AM | $223.67 | Down $ -0.28 | $223.67 | $223.67 | 100 |
| 10:12 AM | $223.67 | Up $0.00 | $223.67 | $223.67 | 0 |
| 10:08 AM | $223.94 | Up $0.38 | $223.94 | $223.76 | 1,000 |
| 10:08 AM | $223.94 | Up $0.00 | $223.94 | $223.76 | 0 |
| 10:08 AM | $223.94 | Up $0.00 | $223.94 | $223.76 | 0 |
| 10:08 AM | $223.94 | Up $0.00 | $223.94 | $223.76 | 0 |
| 10:06 AM | $223.56 | Down $ -0.28 | $223.81 | $223.49 | 1,200 |
| 10:06 AM | $223.56 | Up $0.00 | $223.81 | $223.49 | 0 |
| 10:05 AM | $223.84 | Up $0.04 | $223.89 | $223.63 | 700 |
| 10:04 AM | $223.80 | Down $ -0.63 | $224.29 | $223.80 | 1,400 |
| 10:03 AM | $224.43 | Up $0.56 | $224.43 | $223.98 | 2,700 |
| 10:02 AM | $223.87 | Down $ -0.61 | $223.99 | $223.87 | 600 |
| 10:01 AM | $224.48 | Up $0.01 | $224.48 | $224.47 | 200 |
| 10:00 AM | $224.47 | Up $0.28 | $224.47 | $224.47 | 100 |
| 09:59 AM | $224.19 | Up $0.38 | $224.42 | $223.91 | 700 |
| 09:58 AM | $223.81 | Up $0.71 | $223.81 | $223.54 | 1,300 |
| 09:56 AM | $223.10 | Down $ -0.69 | $223.31 | $223.10 | 1,800 |
| 09:56 AM | $223.10 | Up $0.00 | $223.31 | $223.10 | 0 |
| 09:55 AM | $223.79 | Up $0.23 | $223.79 | $223.49 | 200 |
| 09:54 AM | $223.56 | Up $0.00 | $223.75 | $223.43 | 1,300 |
| 09:53 AM | $223.56 | Up $0.12 | $223.56 | $223.50 | 700 |
| 09:52 AM | $223.44 | Up $0.24 | $223.44 | $223.44 | 100 |
| 09:51 AM | $223.20 | Up $0.56 | $223.20 | $222.65 | 900 |
| 09:50 AM | $222.64 | Up $0.06 | $222.65 | $222.43 | 600 |
| 09:49 AM | $222.58 | Down $ -0.52 | $223.05 | $222.51 | 2,300 |
| 09:48 AM | $223.10 | Up $0.04 | $223.10 | $222.84 | 1,200 |
| 09:47 AM | $223.06 | Up $0.01 | $223.06 | $223.05 | 200 |
| 09:46 AM | $223.05 | Down $ -0.03 | $223.07 | $222.60 | 700 |
| 09:45 AM | $223.08 | Down $ -0.21 | $223.51 | $222.73 | 1,800 |
| 09:43 AM | $223.29 | Down $ -0.23 | $223.29 | $223.29 | 100 |
| 09:43 AM | $223.29 | Up $0.00 | $223.29 | $223.29 | 0 |
| 09:42 AM | $223.52 | Down $ -0.57 | $223.83 | $223.52 | 400 |
| 09:41 AM | $224.09 | Up $0.05 | $224.09 | $223.05 | 1,600 |
| 09:40 AM | $224.04 | Down $ -0.01 | $224.04 | $222.76 | 700 |
| 09:30 AM | $224.05 | Down $ -0.07 | $224.10 | $223.99 | 3,400 |
| 09:30 AM | $224.05 | Up $0.00 | $224.10 | $223.99 | 0 |
| 09:30 AM | $224.05 | Up $0.00 | $224.10 | $223.99 | 0 |
| 09:30 AM | $224.05 | Up $0.00 | $224.10 | $223.99 | 0 |
| 09:30 AM | $224.05 | Up $0.00 | $224.10 | $223.99 | 0 |
| 09:30 AM | $224.05 | Up $0.00 | $224.10 | $223.99 | 0 |
| 09:30 AM | $224.05 | Up $0.00 | $224.10 | $223.99 | 0 |
| 09:30 AM | $224.05 | Up $0.00 | $224.10 | $223.99 | 0 |
| 09:30 AM | $224.05 | Up $0.00 | $224.10 | $223.99 | 0 |
| 09:30 AM | $224.05 | Up $0.00 | $224.10 | $223.99 | 0 |
| Previous close | $224.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/11/2025 | $227.18 | $224.17 | $227.77 | $224.00 | 134,200 |
| 24/11/2025 | $224.12 | $220.66 | $224.93 | $219.58 | 532,400 |
| 21/11/2025 | $220.80 | $217.94 | $221.00 | $217.68 | 320,800 |
| 20/11/2025 | $216.00 | $216.57 | $218.89 | $213.18 | 412,900 |
| 19/11/2025 | $212.80 | $214.89 | $215.56 | $212.52 | 143,400 |
| 18/11/2025 | $213.45 | $213.01 | $216.47 | $211.88 | 182,900 |
| 17/11/2025 | $209.10 | $215.51 | $217.27 | $208.66 | 284,400 |
| 14/11/2025 | $216.79 | $216.53 | $217.47 | $215.28 | 183,500 |
| 13/11/2025 | $205.00 | $209.14 | $209.79 | $203.13 | 171,500 |
| 12/11/2025 | $216.99 | $219.36 | $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 |
Graphs are not available, please refer to the detailed table