Find a quote
BOMBARDIER INC., CL. B, SV
190.17 Down -4.29 (-2.26 %)
Delayed : 2025/10/16 17:40:00
- Previous close $194.46
- Opening $194.76
- Today High $195.65
- Today Low $189.12
- Price Bid $190.00
- Price Ask $190.00
- 52 Weeks High $204.50
- 52 Weeks Low $71.79
- Size Bid 7
- Size Ask 2
- Volume 269,105
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $190.17 | Up $0.01 | $190.17 | $190.17 | 20,900 |
| 03:59 PM | $190.16 | Down $ -0.13 | $190.38 | $190.16 | 6,500 |
| 03:58 PM | $190.29 | Down $ -0.09 | $190.40 | $190.19 | 4,100 |
| 03:57 PM | $190.38 | Up $0.06 | $190.39 | $190.33 | 700 |
| 03:56 PM | $190.32 | Down $ -0.01 | $190.40 | $190.32 | 900 |
| 03:55 PM | $190.33 | Up $0.18 | $190.33 | $190.13 | 2,000 |
| 03:54 PM | $190.15 | Down $ -0.03 | $190.22 | $190.15 | 900 |
| 03:53 PM | $190.18 | Down $ -0.20 | $190.28 | $190.18 | 600 |
| 03:52 PM | $190.38 | Up $0.07 | $190.38 | $190.26 | 2,300 |
| 03:51 PM | $190.31 | Down $ -0.12 | $190.47 | $190.31 | 600 |
| 03:50 PM | $190.43 | Up $0.24 | $190.77 | $190.24 | 3,100 |
| 03:49 PM | $190.19 | Up $0.12 | $190.20 | $190.01 | 1,100 |
| 03:47 PM | $190.07 | Down $ -0.24 | $190.23 | $189.97 | 2,400 |
| 03:47 PM | $190.07 | Up $0.00 | $190.23 | $189.97 | 0 |
| 03:46 PM | $190.31 | Down $ -0.12 | $190.38 | $190.31 | 500 |
| 03:45 PM | $190.43 | Up $0.06 | $190.50 | $190.43 | 800 |
| 03:44 PM | $190.37 | Up $0.02 | $190.45 | $190.37 | 400 |
| 03:43 PM | $190.35 | Up $0.13 | $190.42 | $190.34 | 1,400 |
| 03:42 PM | $190.22 | Up $0.07 | $190.22 | $190.22 | 100 |
| 03:40 PM | $190.15 | Down $ -0.05 | $190.15 | $190.15 | 100 |
| 03:40 PM | $190.15 | Up $0.00 | $190.15 | $190.15 | 0 |
| 03:39 PM | $190.20 | Down $ -0.11 | $190.30 | $190.20 | 700 |
| 03:38 PM | $190.31 | Up $0.00 | $190.31 | $190.31 | 100 |
| 03:37 PM | $190.31 | Down $ -0.24 | $190.31 | $190.31 | 100 |
| 03:36 PM | $190.55 | Up $0.08 | $190.55 | $190.37 | 900 |
| 03:34 PM | $190.47 | Up $0.20 | $190.47 | $190.38 | 1,000 |
| 03:34 PM | $190.47 | Up $0.00 | $190.47 | $190.38 | 0 |
| 03:32 PM | $190.27 | Down $ -0.13 | $190.39 | $190.26 | 2,400 |
| 03:32 PM | $190.27 | Up $0.00 | $190.39 | $190.26 | 0 |
| 03:31 PM | $190.40 | Down $ -0.06 | $190.40 | $190.40 | 200 |
| 03:30 PM | $190.46 | Up $0.05 | $190.59 | $190.46 | 900 |
| 03:29 PM | $190.41 | Down $ -0.08 | $190.41 | $190.41 | 200 |
| 03:28 PM | $190.49 | Up $0.16 | $190.49 | $190.33 | 700 |
| 03:27 PM | $190.33 | Down $ -0.14 | $190.33 | $190.33 | 100 |
| 03:26 PM | $190.47 | Down $ -0.09 | $190.51 | $190.47 | 600 |
| 03:25 PM | $190.56 | Down $ -0.39 | $190.96 | $190.56 | 1,500 |
| 03:24 PM | $190.95 | Up $0.04 | $190.99 | $190.83 | 1,100 |
| 03:23 PM | $190.91 | Up $0.10 | $190.91 | $190.83 | 400 |
| 03:22 PM | $190.81 | Up $0.06 | $190.81 | $190.75 | 900 |
| 03:21 PM | $190.75 | Up $0.03 | $190.75 | $190.56 | 300 |
| 03:20 PM | $190.72 | Down $ -0.08 | $190.93 | $190.72 | 500 |
| 03:19 PM | $190.80 | Down $ -0.19 | $190.81 | $190.80 | 600 |
| 03:17 PM | $190.99 | Up $0.05 | $190.99 | $190.85 | 200 |
| 03:17 PM | $190.99 | Up $0.00 | $190.99 | $190.85 | 0 |
| 03:16 PM | $190.94 | Down $ -0.04 | $190.94 | $190.94 | 300 |
| 03:15 PM | $190.98 | Down $ -0.09 | $191.08 | $190.98 | 400 |
| 03:14 PM | $191.07 | Down $ -0.02 | $191.25 | $191.07 | 500 |
| 03:13 PM | $191.09 | Up $0.08 | $191.09 | $191.02 | 200 |
| 03:12 PM | $191.01 | Down $ -0.04 | $191.01 | $191.01 | 500 |
| 03:11 PM | $191.05 | Down $ -0.15 | $191.13 | $191.05 | 500 |
| 03:10 PM | $191.20 | Up $0.23 | $191.20 | $190.93 | 900 |
| 03:09 PM | $190.97 | Up $0.07 | $190.97 | $190.80 | 500 |
| 03:07 PM | $190.90 | Up $0.20 | $190.90 | $190.90 | 100 |
| 03:07 PM | $190.90 | Up $0.00 | $190.90 | $190.90 | 0 |
| 03:06 PM | $190.70 | Down $ -0.15 | $190.71 | $190.70 | 200 |
| 03:04 PM | $190.85 | Up $0.34 | $190.85 | $190.46 | 1,300 |
| 03:04 PM | $190.85 | Up $0.00 | $190.85 | $190.46 | 0 |
| 03:03 PM | $190.51 | Up $0.12 | $190.51 | $190.51 | 100 |
| 03:02 PM | $190.39 | Down $ -0.22 | $190.39 | $190.39 | 100 |
| 03:01 PM | $190.61 | Up $0.04 | $190.61 | $190.43 | 500 |
| 03:00 PM | $190.57 | Up $0.02 | $190.57 | $190.54 | 200 |
| 02:59 PM | $190.55 | Up $0.04 | $190.55 | $190.55 | 100 |
| 02:55 PM | $190.51 | Up $0.26 | $190.51 | $190.35 | 600 |
| 02:55 PM | $190.51 | Up $0.00 | $190.51 | $190.35 | 0 |
| 02:55 PM | $190.51 | Up $0.00 | $190.51 | $190.35 | 0 |
| 02:55 PM | $190.51 | Up $0.00 | $190.51 | $190.35 | 0 |
| 02:54 PM | $190.25 | Up $0.15 | $190.25 | $190.25 | 100 |
| 02:53 PM | $190.10 | Down $ -0.05 | $190.20 | $190.10 | 400 |
| 02:52 PM | $190.15 | Up $0.24 | $190.15 | $189.83 | 6,000 |
| 02:50 PM | $189.91 | Down $ -0.02 | $189.92 | $189.91 | 400 |
| 02:50 PM | $189.91 | Up $0.00 | $189.92 | $189.91 | 0 |
| 02:49 PM | $189.93 | Down $ -0.10 | $190.03 | $189.93 | 1,100 |
| 02:48 PM | $190.03 | Down $ -0.08 | $190.11 | $190.03 | 400 |
| 02:46 PM | $190.11 | Down $ -0.27 | $190.11 | $190.11 | 100 |
| 02:46 PM | $190.11 | Up $0.00 | $190.11 | $190.11 | 0 |
| 02:45 PM | $190.38 | Up $0.16 | $190.38 | $190.38 | 100 |
| 02:44 PM | $190.22 | Down $ -0.10 | $190.22 | $190.20 | 600 |
| 02:43 PM | $190.32 | Up $0.21 | $190.32 | $190.12 | 300 |
| 02:42 PM | $190.11 | Up $0.28 | $190.11 | $190.11 | 100 |
| 02:40 PM | $189.83 | Up $0.23 | $189.83 | $189.52 | 1,500 |
| 02:40 PM | $189.83 | Up $0.00 | $189.83 | $189.52 | 0 |
| 02:38 PM | $189.60 | Down $ -0.16 | $189.61 | $189.60 | 200 |
| 02:38 PM | $189.60 | Up $0.00 | $189.61 | $189.60 | 0 |
| 02:37 PM | $189.76 | Up $0.10 | $189.76 | $189.61 | 200 |
| 02:36 PM | $189.66 | Down $ -0.02 | $189.84 | $189.62 | 500 |
| 02:35 PM | $189.68 | Up $0.29 | $189.68 | $189.33 | 1,100 |
| 02:33 PM | $189.39 | Up $0.26 | $189.39 | $189.12 | 1,800 |
| 02:33 PM | $189.39 | Up $0.00 | $189.39 | $189.12 | 0 |
| 02:32 PM | $189.13 | Down $ -0.38 | $189.51 | $189.13 | 2,600 |
| 02:31 PM | $189.51 | Down $ -0.24 | $189.62 | $189.51 | 400 |
| 02:30 PM | $189.75 | Up $0.12 | $189.75 | $189.66 | 400 |
| 02:29 PM | $189.63 | Up $0.04 | $189.64 | $189.63 | 200 |
| 02:27 PM | $189.59 | Up $0.08 | $189.59 | $189.44 | 600 |
| 02:27 PM | $189.59 | Up $0.00 | $189.59 | $189.44 | 0 |
| 02:26 PM | $189.51 | Down $ -0.19 | $189.63 | $189.51 | 500 |
| 02:25 PM | $189.70 | Down $ -0.54 | $190.16 | $189.55 | 7,400 |
| 02:24 PM | $190.24 | Down $ -0.18 | $190.24 | $190.24 | 200 |
| 02:23 PM | $190.42 | Up $0.23 | $190.42 | $190.41 | 200 |
| 02:21 PM | $190.19 | Down $ -0.11 | $190.20 | $190.19 | 300 |
| 02:21 PM | $190.19 | Up $0.00 | $190.20 | $190.19 | 0 |
| 02:20 PM | $190.30 | Up $0.15 | $190.30 | $190.24 | 400 |
| 02:19 PM | $190.15 | Down $ -0.08 | $190.30 | $190.15 | 1,000 |
| 02:17 PM | $190.23 | Down $ -0.14 | $190.23 | $190.23 | 200 |
| 02:17 PM | $190.23 | Up $0.00 | $190.23 | $190.23 | 0 |
| 02:16 PM | $190.37 | Up $0.12 | $190.37 | $190.34 | 500 |
| 02:15 PM | $190.25 | Down $ -0.19 | $190.30 | $190.10 | 2,400 |
| 02:13 PM | $190.44 | Down $ -0.06 | $190.44 | $190.44 | 100 |
| 02:13 PM | $190.44 | Up $0.00 | $190.44 | $190.44 | 0 |
| 02:12 PM | $190.50 | Down $ -0.21 | $190.61 | $190.50 | 1,600 |
| 02:10 PM | $190.71 | Up $0.15 | $190.83 | $190.71 | 600 |
| 02:10 PM | $190.71 | Up $0.00 | $190.83 | $190.71 | 0 |
| 02:08 PM | $190.56 | Down $ -0.20 | $190.56 | $190.56 | 200 |
| 02:08 PM | $190.56 | Up $0.00 | $190.56 | $190.56 | 0 |
| 02:05 PM | $190.76 | Down $ -0.04 | $190.76 | $190.76 | 200 |
| 02:05 PM | $190.76 | Up $0.00 | $190.76 | $190.76 | 0 |
| 02:05 PM | $190.76 | Up $0.00 | $190.76 | $190.76 | 0 |
| 02:04 PM | $190.80 | Down $ -0.37 | $191.00 | $190.80 | 500 |
| 02:03 PM | $191.17 | Down $ -0.35 | $191.38 | $191.17 | 900 |
| 02:01 PM | $191.52 | Down $ -0.28 | $191.52 | $191.47 | 1,700 |
| 02:01 PM | $191.52 | Up $0.00 | $191.52 | $191.47 | 0 |
| 01:59 PM | $191.80 | Up $0.35 | $191.80 | $191.51 | 700 |
| 01:59 PM | $191.80 | Up $0.00 | $191.80 | $191.51 | 0 |
| 01:56 PM | $191.45 | Up $0.16 | $191.45 | $191.44 | 200 |
| 01:56 PM | $191.45 | Up $0.00 | $191.45 | $191.44 | 0 |
| 01:56 PM | $191.45 | Up $0.00 | $191.45 | $191.44 | 0 |
| 01:55 PM | $191.29 | Up $0.07 | $191.29 | $191.04 | 500 |
| 01:52 PM | $191.22 | Up $0.22 | $191.22 | $191.22 | 100 |
| 01:52 PM | $191.22 | Up $0.00 | $191.22 | $191.22 | 0 |
| 01:52 PM | $191.22 | Up $0.00 | $191.22 | $191.22 | 0 |
| 01:51 PM | $191.00 | Up $0.14 | $191.00 | $190.86 | 700 |
| 01:50 PM | $190.86 | Down $ -0.05 | $190.86 | $190.86 | 200 |
| 01:49 PM | $190.91 | Up $0.06 | $191.01 | $190.91 | 300 |
| 01:46 PM | $190.85 | Up $0.30 | $190.85 | $190.64 | 1,700 |
| 01:46 PM | $190.85 | Up $0.00 | $190.85 | $190.64 | 0 |
| 01:46 PM | $190.85 | Up $0.00 | $190.85 | $190.64 | 0 |
| 01:45 PM | $190.55 | Up $0.00 | $190.67 | $190.55 | 500 |
| 01:43 PM | $190.55 | Down $ -0.13 | $190.61 | $190.55 | 400 |
| 01:43 PM | $190.55 | Up $0.00 | $190.61 | $190.55 | 0 |
| 01:41 PM | $190.68 | Down $ -0.23 | $190.75 | $190.68 | 400 |
| 01:41 PM | $190.68 | Up $0.00 | $190.75 | $190.68 | 0 |
| 01:40 PM | $190.91 | Down $ -0.13 | $190.91 | $190.78 | 1,100 |
| 01:35 PM | $191.04 | Up $0.11 | $191.04 | $190.89 | 600 |
| 01:35 PM | $191.04 | Up $0.00 | $191.04 | $190.89 | 0 |
| 01:35 PM | $191.04 | Up $0.00 | $191.04 | $190.89 | 0 |
| 01:35 PM | $191.04 | Up $0.00 | $191.04 | $190.89 | 0 |
| 01:35 PM | $191.04 | Up $0.00 | $191.04 | $190.89 | 0 |
| 01:34 PM | $190.93 | Down $ -0.01 | $190.93 | $190.93 | 300 |
| 01:33 PM | $190.94 | Down $ -0.10 | $191.04 | $190.94 | 500 |
| 01:32 PM | $191.04 | Down $ -0.01 | $191.25 | $191.04 | 1,200 |
| 01:31 PM | $191.05 | Up $0.20 | $191.08 | $190.89 | 600 |
| 01:24 PM | $190.85 | Up $0.42 | $190.85 | $190.26 | 1,100 |
| 01:24 PM | $190.85 | Up $0.00 | $190.85 | $190.26 | 0 |
| 01:24 PM | $190.85 | Up $0.00 | $190.85 | $190.26 | 0 |
| 01:24 PM | $190.85 | Up $0.00 | $190.85 | $190.26 | 0 |
| 01:24 PM | $190.85 | Up $0.00 | $190.85 | $190.26 | 0 |
| 01:24 PM | $190.85 | Up $0.00 | $190.85 | $190.26 | 0 |
| 01:24 PM | $190.85 | Up $0.00 | $190.85 | $190.26 | 0 |
| 01:23 PM | $190.43 | Down $ -0.16 | $190.43 | $190.43 | 400 |
| 01:22 PM | $190.59 | Up $0.12 | $190.59 | $190.59 | 100 |
| 01:21 PM | $190.47 | Down $ -0.18 | $190.52 | $190.47 | 500 |
| 01:18 PM | $190.65 | Down $ -0.06 | $190.82 | $190.50 | 500 |
| 01:18 PM | $190.65 | Up $0.00 | $190.82 | $190.50 | 0 |
| 01:18 PM | $190.65 | Up $0.00 | $190.82 | $190.50 | 0 |
| 01:15 PM | $190.71 | Up $0.11 | $190.73 | $190.71 | 400 |
| 01:15 PM | $190.71 | Up $0.00 | $190.73 | $190.71 | 0 |
| 01:15 PM | $190.71 | Up $0.00 | $190.73 | $190.71 | 0 |
| 01:11 PM | $190.60 | Up $0.17 | $190.60 | $190.59 | 500 |
| 01:11 PM | $190.60 | Up $0.00 | $190.60 | $190.59 | 0 |
| 01:11 PM | $190.60 | Up $0.00 | $190.60 | $190.59 | 0 |
| 01:11 PM | $190.60 | Up $0.00 | $190.60 | $190.59 | 0 |
| 01:10 PM | $190.43 | Down $ -0.32 | $190.61 | $190.43 | 800 |
| 01:09 PM | $190.75 | Up $0.35 | $190.75 | $190.60 | 500 |
| 01:08 PM | $190.40 | Up $0.04 | $190.40 | $190.40 | 100 |
| 01:07 PM | $190.36 | Up $0.34 | $190.36 | $190.25 | 900 |
| 01:06 PM | $190.02 | Down $ -0.49 | $190.35 | $190.02 | 2,100 |
| 01:05 PM | $190.51 | Up $0.15 | $190.51 | $190.51 | 100 |
| 01:04 PM | $190.36 | Down $ -0.22 | $190.36 | $190.36 | 100 |
| 01:03 PM | $190.58 | Down $ -0.10 | $190.58 | $190.50 | 1,800 |
| 01:02 PM | $190.68 | Down $ -0.11 | $190.73 | $190.68 | 300 |
| 01:01 PM | $190.79 | Down $ -0.24 | $190.88 | $190.79 | 300 |
| 01:00 PM | $191.03 | Up $0.03 | $191.03 | $190.91 | 400 |
| 12:58 PM | $191.00 | Up $0.00 | $191.13 | $191.00 | 1,100 |
| 12:58 PM | $191.00 | Up $0.00 | $191.13 | $191.00 | 0 |
| 12:57 PM | $191.00 | Up $0.25 | $191.05 | $190.87 | 900 |
| 12:56 PM | $190.75 | Down $ -0.13 | $190.75 | $190.75 | 500 |
| 12:55 PM | $190.88 | Up $0.60 | $190.88 | $190.51 | 800 |
| 12:51 PM | $190.28 | Down $ -0.39 | $190.38 | $190.28 | 300 |
| 12:51 PM | $190.28 | Up $0.00 | $190.38 | $190.28 | 0 |
| 12:51 PM | $190.28 | Up $0.00 | $190.38 | $190.28 | 0 |
| 12:51 PM | $190.28 | Up $0.00 | $190.38 | $190.28 | 0 |
| 12:50 PM | $190.67 | Up $0.37 | $190.67 | $190.58 | 500 |
| 12:48 PM | $190.30 | Up $0.10 | $190.47 | $190.24 | 2,100 |
| 12:48 PM | $190.30 | Up $0.00 | $190.47 | $190.24 | 0 |
| 12:46 PM | $190.20 | Down $ -0.29 | $190.41 | $190.20 | 900 |
| 12:46 PM | $190.20 | Up $0.00 | $190.41 | $190.20 | 0 |
| 12:45 PM | $190.49 | Down $ -0.22 | $190.49 | $190.49 | 200 |
| 12:44 PM | $190.71 | Down $ -0.14 | $190.72 | $190.71 | 300 |
| 12:43 PM | $190.85 | Up $0.15 | $190.85 | $190.74 | 400 |
| 12:42 PM | $190.70 | Up $0.13 | $190.70 | $190.69 | 200 |
| 12:41 PM | $190.57 | Up $0.37 | $190.57 | $190.28 | 1,100 |
| 12:40 PM | $190.20 | Down $ -0.08 | $190.26 | $190.13 | 600 |
| 12:39 PM | $190.28 | Down $ -0.70 | $190.75 | $190.28 | 1,300 |
| 12:38 PM | $190.98 | Up $0.23 | $190.98 | $190.85 | 600 |
| 12:37 PM | $190.75 | Down $ -0.03 | $190.83 | $190.72 | 1,700 |
| 12:35 PM | $190.78 | Down $ -0.22 | $191.20 | $190.78 | 1,200 |
| 12:35 PM | $190.78 | Up $0.00 | $191.20 | $190.78 | 0 |
| 12:34 PM | $191.00 | Up $0.06 | $191.00 | $190.84 | 200 |
| 12:33 PM | $190.94 | Down $ -0.44 | $191.06 | $190.75 | 5,400 |
| 12:32 PM | $191.38 | Down $ -0.04 | $191.42 | $191.08 | 2,100 |
| 12:31 PM | $191.42 | Up $0.01 | $191.42 | $191.42 | 100 |
| 12:30 PM | $191.41 | Down $ -0.09 | $191.64 | $191.40 | 2,600 |
| 12:29 PM | $191.50 | Down $ -0.25 | $191.66 | $191.50 | 500 |
| 12:28 PM | $191.75 | Down $ -0.02 | $191.75 | $191.75 | 100 |
| 12:27 PM | $191.77 | Down $ -0.20 | $191.81 | $191.77 | 400 |
| 12:26 PM | $191.98 | Up $0.07 | $191.98 | $191.98 | 100 |
| 12:21 PM | $191.90 | Down $ -0.10 | $191.90 | $191.90 | 200 |
| 12:21 PM | $191.90 | Up $0.00 | $191.90 | $191.90 | 0 |
| 12:21 PM | $191.90 | Up $0.00 | $191.90 | $191.90 | 0 |
| 12:21 PM | $191.90 | Up $0.00 | $191.90 | $191.90 | 0 |
| 12:21 PM | $191.90 | Up $0.00 | $191.90 | $191.90 | 0 |
| 12:20 PM | $192.00 | Down $ -0.20 | $192.09 | $192.00 | 600 |
| 12:19 PM | $192.20 | Down $ -0.26 | $192.46 | $192.20 | 1,000 |
| 12:18 PM | $192.46 | Down $ -0.19 | $192.46 | $192.46 | 100 |
| 12:17 PM | $192.65 | Down $ -0.24 | $192.67 | $192.65 | 200 |
| 12:15 PM | $192.89 | Up $0.43 | $192.89 | $192.79 | 1,300 |
| 12:15 PM | $192.89 | Up $0.00 | $192.89 | $192.79 | 0 |
| 12:11 PM | $192.46 | Down $ -0.27 | $192.62 | $192.46 | 700 |
| 12:11 PM | $192.46 | Up $0.00 | $192.62 | $192.46 | 0 |
| 12:11 PM | $192.46 | Up $0.00 | $192.62 | $192.46 | 0 |
| 12:11 PM | $192.46 | Up $0.00 | $192.62 | $192.46 | 0 |
| 12:10 PM | $192.73 | Down $ -0.26 | $192.90 | $192.62 | 900 |
| 12:09 PM | $192.99 | Down $ -0.20 | $193.10 | $192.99 | 300 |
| 12:08 PM | $193.19 | Up $0.18 | $193.19 | $193.00 | 500 |
| 12:07 PM | $193.01 | Down $ -0.02 | $193.07 | $193.01 | 200 |
| 12:06 PM | $193.03 | Down $ -0.03 | $193.03 | $193.03 | 200 |
| 12:05 PM | $193.06 | Up $0.06 | $193.16 | $193.06 | 200 |
| 12:04 PM | $193.00 | Down $ -0.15 | $193.04 | $192.99 | 900 |
| 12:02 PM | $193.15 | Up $0.03 | $193.15 | $193.15 | 4,200 |
| 12:02 PM | $193.15 | Up $0.00 | $193.15 | $193.15 | 0 |
| 12:01 PM | $193.12 | Up $0.23 | $193.12 | $193.09 | 500 |
| 12:00 PM | $192.89 | Up $0.05 | $193.09 | $192.89 | 200 |
| 11:59 AM | $192.84 | Up $0.00 | $192.99 | $192.84 | 200 |
| 11:58 AM | $192.84 | Down $ -0.28 | $192.99 | $192.84 | 200 |
| 11:57 AM | $193.12 | Up $0.30 | $193.12 | $193.12 | 100 |
| 11:55 AM | $192.82 | Down $ -0.12 | $193.08 | $192.82 | 700 |
| 11:55 AM | $192.82 | Up $0.00 | $193.08 | $192.82 | 0 |
| 11:54 AM | $192.94 | Up $0.07 | $192.94 | $192.91 | 500 |
| 11:53 AM | $192.87 | Down $ -0.06 | $192.87 | $192.87 | 200 |
| 11:52 AM | $192.93 | Up $0.32 | $192.93 | $192.93 | 100 |
| 11:49 AM | $192.61 | Down $ -0.01 | $192.81 | $192.61 | 200 |
| 11:49 AM | $192.61 | Up $0.00 | $192.81 | $192.61 | 0 |
| 11:49 AM | $192.61 | Up $0.00 | $192.81 | $192.61 | 0 |
| 11:48 AM | $192.62 | Up $0.02 | $192.62 | $192.62 | 100 |
| 11:46 AM | $192.60 | Up $0.00 | $192.60 | $192.60 | 400 |
| 11:46 AM | $192.60 | Up $0.00 | $192.60 | $192.60 | 0 |
| 11:44 AM | $192.60 | Up $0.00 | $192.60 | $192.60 | 100 |
| 11:44 AM | $192.60 | Up $0.00 | $192.60 | $192.60 | 0 |
| 11:43 AM | $192.60 | Down $ -0.10 | $192.60 | $192.60 | 300 |
| 11:42 AM | $192.70 | Down $ -0.19 | $192.74 | $192.70 | 300 |
| 11:40 AM | $192.89 | Down $ -0.13 | $193.02 | $192.81 | 900 |
| 11:40 AM | $192.89 | Up $0.00 | $193.02 | $192.81 | 0 |
| 11:36 AM | $193.02 | Down $ -0.36 | $193.26 | $193.02 | 900 |
| 11:36 AM | $193.02 | Up $0.00 | $193.26 | $193.02 | 0 |
| 11:36 AM | $193.02 | Up $0.00 | $193.26 | $193.02 | 0 |
| 11:36 AM | $193.02 | Up $0.00 | $193.26 | $193.02 | 0 |
| 11:35 AM | $193.38 | Up $0.28 | $193.41 | $193.20 | 900 |
| 11:34 AM | $193.10 | Up $0.40 | $193.10 | $192.96 | 1,700 |
| 11:32 AM | $192.70 | Down $ -0.02 | $192.84 | $192.70 | 600 |
| 11:32 AM | $192.70 | Up $0.00 | $192.84 | $192.70 | 0 |
| 11:31 AM | $192.72 | Up $0.08 | $192.72 | $192.72 | 200 |
| 11:30 AM | $192.64 | Down $ -0.36 | $192.83 | $192.60 | 1,400 |
| 11:28 AM | $193.00 | Up $0.43 | $193.00 | $192.50 | 4,500 |
| 11:28 AM | $193.00 | Up $0.00 | $193.00 | $192.50 | 0 |
| 11:27 AM | $192.57 | Up $0.62 | $192.57 | $192.12 | 3,100 |
| 11:26 AM | $191.95 | Down $ -0.74 | $192.50 | $191.95 | 3,200 |
| 11:24 AM | $192.69 | Up $0.10 | $192.69 | $192.69 | 100 |
| 11:24 AM | $192.69 | Up $0.00 | $192.69 | $192.69 | 0 |
| 11:22 AM | $192.59 | Up $0.31 | $192.59 | $192.28 | 700 |
| 11:22 AM | $192.59 | Up $0.00 | $192.59 | $192.28 | 0 |
| 11:21 AM | $192.28 | Down $ -0.01 | $192.28 | $192.28 | 100 |
| 11:20 AM | $192.29 | Up $0.13 | $192.29 | $192.17 | 600 |
| 11:14 AM | $192.16 | Up $0.37 | $192.16 | $191.89 | 700 |
| 11:14 AM | $192.16 | Up $0.00 | $192.16 | $191.89 | 0 |
| 11:14 AM | $192.16 | Up $0.00 | $192.16 | $191.89 | 0 |
| 11:14 AM | $192.16 | Up $0.00 | $192.16 | $191.89 | 0 |
| 11:14 AM | $192.16 | Up $0.00 | $192.16 | $191.89 | 0 |
| 11:14 AM | $192.16 | Up $0.00 | $192.16 | $191.89 | 0 |
| 11:12 AM | $191.79 | Up $0.02 | $191.79 | $191.79 | 100 |
| 11:12 AM | $191.79 | Up $0.00 | $191.79 | $191.79 | 0 |
| 11:11 AM | $191.77 | Down $ -0.19 | $191.78 | $191.77 | 300 |
| 11:10 AM | $191.96 | Down $ -0.03 | $192.07 | $191.96 | 600 |
| 11:08 AM | $191.99 | Up $0.32 | $191.99 | $191.63 | 1,700 |
| 11:08 AM | $191.99 | Up $0.00 | $191.99 | $191.63 | 0 |
| 11:07 AM | $191.67 | Up $0.17 | $191.67 | $191.46 | 2,500 |
| 11:06 AM | $191.50 | Down $ -0.10 | $191.64 | $191.50 | 1,200 |
| 11:05 AM | $191.60 | Down $ -0.39 | $191.91 | $191.60 | 2,600 |
| 11:04 AM | $191.99 | Up $0.10 | $192.10 | $191.90 | 1,800 |
| 11:03 AM | $191.89 | Down $ -0.11 | $192.27 | $191.89 | 800 |
| 11:02 AM | $192.00 | Down $ -0.06 | $192.02 | $192.00 | 500 |
| 11:01 AM | $192.07 | Up $0.22 | $192.14 | $191.82 | 1,500 |
| 11:00 AM | $191.84 | Down $ -0.13 | $191.84 | $191.84 | 100 |
| 10:59 AM | $191.97 | Down $ -0.24 | $192.20 | $191.97 | 3,500 |
| 10:58 AM | $192.21 | Up $0.11 | $192.21 | $192.00 | 900 |
| 10:57 AM | $192.10 | Down $ -0.19 | $192.10 | $192.10 | 200 |
| 10:56 AM | $192.29 | Down $ -0.24 | $192.51 | $192.29 | 1,000 |
| 10:55 AM | $192.53 | Down $ -0.33 | $192.53 | $192.53 | 100 |
| 10:50 AM | $192.86 | Down $ -0.56 | $192.93 | $192.86 | 200 |
| 10:50 AM | $192.86 | Up $0.00 | $192.93 | $192.86 | 0 |
| 10:50 AM | $192.86 | Up $0.00 | $192.93 | $192.86 | 0 |
| 10:50 AM | $192.86 | Up $0.00 | $192.93 | $192.86 | 0 |
| 10:50 AM | $192.86 | Up $0.00 | $192.93 | $192.86 | 0 |
| 10:49 AM | $193.42 | Up $0.70 | $193.42 | $192.88 | 700 |
| 10:47 AM | $192.72 | Up $0.12 | $192.74 | $192.72 | 400 |
| 10:47 AM | $192.72 | Up $0.00 | $192.74 | $192.72 | 0 |
| 10:46 AM | $192.60 | Down $ -0.30 | $192.75 | $192.60 | 200 |
| 10:45 AM | $192.90 | Down $ -0.03 | $192.90 | $192.90 | 200 |
| 10:44 AM | $192.93 | Down $ -0.37 | $193.01 | $192.93 | 600 |
| 10:42 AM | $193.30 | Up $0.37 | $193.30 | $193.06 | 300 |
| 10:42 AM | $193.30 | Up $0.00 | $193.30 | $193.06 | 0 |
| 10:41 AM | $192.93 | Up $0.15 | $192.93 | $192.73 | 700 |
| 10:38 AM | $192.78 | Down $ -0.03 | $192.91 | $192.77 | 800 |
| 10:38 AM | $192.78 | Up $0.00 | $192.91 | $192.77 | 0 |
| 10:38 AM | $192.78 | Up $0.00 | $192.91 | $192.77 | 0 |
| 10:37 AM | $192.81 | Down $ -0.10 | $192.92 | $192.81 | 200 |
| 10:36 AM | $192.91 | Up $0.16 | $192.91 | $192.91 | 100 |
| 10:34 AM | $192.75 | Up $0.03 | $192.75 | $192.75 | 100 |
| 10:34 AM | $192.75 | Up $0.00 | $192.75 | $192.75 | 0 |
| 10:33 AM | $192.72 | Down $ -0.18 | $193.00 | $192.72 | 5,200 |
| 10:32 AM | $192.90 | Up $0.33 | $192.90 | $192.75 | 1,100 |
| 10:31 AM | $192.58 | Up $0.06 | $192.58 | $192.58 | 100 |
| 10:28 AM | $192.51 | Up $0.01 | $192.52 | $192.45 | 500 |
| 10:28 AM | $192.51 | Up $0.00 | $192.52 | $192.45 | 0 |
| 10:28 AM | $192.51 | Up $0.00 | $192.52 | $192.45 | 0 |
| 10:27 AM | $192.50 | Up $0.00 | $192.50 | $192.40 | 300 |
| 10:26 AM | $192.50 | Down $ -0.08 | $192.60 | $192.50 | 1,400 |
| 10:25 AM | $192.58 | Up $0.03 | $192.58 | $192.58 | 1,000 |
| 10:24 AM | $192.55 | Up $0.25 | $192.67 | $192.53 | 1,300 |
| 10:23 AM | $192.30 | Up $0.39 | $192.50 | $192.24 | 500 |
| 10:22 AM | $191.92 | Up $0.22 | $192.06 | $191.92 | 600 |
| 10:19 AM | $191.70 | Down $ -0.41 | $191.88 | $191.70 | 300 |
| 10:19 AM | $191.70 | Up $0.00 | $191.88 | $191.70 | 0 |
| 10:19 AM | $191.70 | Up $0.00 | $191.88 | $191.70 | 0 |
| 10:17 AM | $192.11 | Down $ -0.11 | $192.12 | $192.11 | 300 |
| 10:17 AM | $192.11 | Up $0.00 | $192.12 | $192.11 | 0 |
| 10:15 AM | $192.22 | Up $0.32 | $192.22 | $192.01 | 400 |
| 10:15 AM | $192.22 | Up $0.00 | $192.22 | $192.01 | 0 |
| 10:14 AM | $191.90 | Up $0.16 | $191.90 | $191.90 | 300 |
| 10:13 AM | $191.74 | Up $0.36 | $191.74 | $191.74 | 100 |
| 10:12 AM | $191.38 | Down $ -0.42 | $191.60 | $191.38 | 2,300 |
| 10:11 AM | $191.80 | Down $ -0.21 | $192.00 | $191.80 | 2,600 |
| 10:10 AM | $192.01 | Down $ -0.01 | $192.11 | $192.01 | 1,400 |
| 10:09 AM | $192.02 | Down $ -0.01 | $192.02 | $192.02 | 100 |
| 10:08 AM | $192.03 | Down $ -0.18 | $192.25 | $192.03 | 200 |
| 10:07 AM | $192.21 | Down $ -0.15 | $192.21 | $192.21 | 100 |
| 10:06 AM | $192.36 | Down $ -0.64 | $192.83 | $192.36 | 900 |
| 10:05 AM | $193.00 | Up $0.23 | $193.00 | $192.82 | 1,500 |
| 10:03 AM | $192.77 | Up $0.15 | $192.94 | $192.77 | 600 |
| 10:03 AM | $192.77 | Up $0.00 | $192.94 | $192.77 | 0 |
| 10:01 AM | $192.62 | Up $0.40 | $192.74 | $192.52 | 700 |
| 10:01 AM | $192.62 | Up $0.00 | $192.74 | $192.52 | 0 |
| 10:00 AM | $192.22 | Down $ -0.10 | $192.22 | $192.22 | 100 |
| 09:59 AM | $192.32 | Down $ -0.14 | $192.52 | $192.32 | 900 |
| 09:57 AM | $192.46 | Down $ -0.65 | $192.84 | $192.46 | 1,300 |
| 09:57 AM | $192.46 | Up $0.00 | $192.84 | $192.46 | 0 |
| 09:56 AM | $193.11 | Up $0.29 | $193.11 | $192.83 | 500 |
| 09:55 AM | $192.82 | Down $ -0.18 | $192.82 | $192.82 | 100 |
| 09:53 AM | $193.00 | Down $ -0.29 | $193.00 | $192.89 | 500 |
| 09:53 AM | $193.00 | Up $0.00 | $193.00 | $192.89 | 0 |
| 09:51 AM | $193.29 | Up $0.17 | $193.29 | $193.29 | 100 |
| 09:51 AM | $193.29 | Up $0.00 | $193.29 | $193.29 | 0 |
| 09:50 AM | $193.12 | Down $ -0.26 | $193.12 | $192.94 | 500 |
| 09:49 AM | $193.38 | Down $ -0.19 | $193.38 | $192.95 | 1,300 |
| 09:48 AM | $193.57 | Up $0.33 | $193.57 | $193.53 | 300 |
| 09:47 AM | $193.24 | Down $ -0.11 | $193.34 | $193.24 | 800 |
| 09:46 AM | $193.35 | Down $ -0.25 | $193.37 | $193.35 | 300 |
| 09:45 AM | $193.60 | Down $ -0.88 | $193.94 | $193.60 | 1,000 |
| 09:44 AM | $194.48 | Down $ -0.42 | $194.63 | $194.47 | 600 |
| 09:43 AM | $194.90 | Down $ -0.10 | $194.90 | $194.86 | 500 |
| 09:42 AM | $195.00 | Up $0.00 | $195.00 | $194.68 | 700 |
| 09:41 AM | $195.00 | Down $ -0.18 | $195.17 | $195.00 | 900 |
| 09:40 AM | $195.18 | Down $ -0.47 | $195.60 | $195.18 | 1,800 |
| 09:38 AM | $195.65 | Up $0.00 | $195.65 | $195.65 | 100 |
| 09:38 AM | $195.65 | Up $0.00 | $195.65 | $195.65 | 0 |
| 09:37 AM | $195.65 | Up $0.12 | $195.65 | $195.40 | 600 |
| 09:36 AM | $195.53 | Up $0.54 | $195.53 | $195.47 | 600 |
| 09:34 AM | $194.99 | Up $0.56 | $195.00 | $194.99 | 300 |
| 09:34 AM | $194.99 | Up $0.00 | $195.00 | $194.99 | 0 |
| 09:33 AM | $194.43 | Down $ -0.33 | $194.43 | $194.43 | 100 |
| 09:30 AM | $194.76 | Up $0.30 | $194.76 | $194.76 | 2,000 |
| 09:30 AM | $194.76 | Up $0.00 | $194.76 | $194.76 | 0 |
| 09:30 AM | $194.76 | Up $0.00 | $194.76 | $194.76 | 0 |
| Previous close | $194.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2025 | $190.17 | $193.09 | $193.19 | $189.12 | 171,900 |
| 15/10/2025 | $194.46 | $195.83 | $196.11 | $191.31 | 222,600 |
| 14/10/2025 | $194.11 | $192.65 | $195.24 | $192.60 | 194,800 |
| 10/10/2025 | $190.22 | $191.81 | $192.59 | $189.88 | 214,500 |
| 09/10/2025 | $193.35 | $194.16 | $194.48 | $192.37 | 232,600 |
| 08/10/2025 | $191.30 | $191.38 | $192.99 | $190.92 | 305,600 |
| 07/10/2025 | $189.97 | $189.44 | $190.24 | $188.57 | 334,000 |
| 06/10/2025 | $200.14 | $202.58 | $203.23 | $199.26 | 135,700 |
| 03/10/2025 | $201.35 | $202.36 | $202.43 | $199.75 | 125,300 |
| 02/10/2025 | $200.92 | $200.50 | $201.89 | $199.43 | 180,600 |
| 01/10/2025 | $196.90 | $194.66 | $197.28 | $193.90 | 301,000 |
| 30/09/2025 | $195.03 | $191.99 | $195.22 | $191.27 | 291,600 |
| 29/09/2025 | $194.71 | $192.93 | $195.78 | $192.36 | 236,700 |
| 26/09/2025 | $191.42 | $191.68 | $192.60 | $191.00 | 171,000 |
| 25/09/2025 | $195.12 | $193.88 | $196.21 | $192.49 | 331,800 |
| 24/09/2025 | $190.70 | $186.75 | $191.21 | $186.17 | 256,100 |
| 23/09/2025 | $189.12 | $188.91 | $190.55 | $186.67 | 397,100 |
| 22/09/2025 | $195.55 | $191.63 | $196.50 | $190.96 | 372,500 |
| 19/09/2025 | $181.40 | $177.15 | $181.59 | $177.11 | 1,532,500 |
| 18/09/2025 | $176.85 | $177.22 | $178.34 | $175.83 | 337,700 |
| 17/09/2025 | $176.20 | $172.90 | $176.41 | $172.71 | 466,600 |
| 16/09/2025 | $170.71 | $170.94 | $172.67 | $169.51 | 271,700 |
| 15/09/2025 | $170.28 | $170.58 | $171.54 | $169.01 | 624,900 |
| 12/09/2025 | $159.47 | $159.50 | $160.20 | $159.32 | 196,600 |
| 11/09/2025 | $159.22 | $159.90 | $160.22 | $158.30 | 248,800 |
| 10/09/2025 | $158.23 | $157.59 | $158.74 | $157.33 | 230,400 |
| 09/09/2025 | $153.76 | $151.83 | $154.17 | $150.81 | 267,000 |
| 08/09/2025 | $154.17 | $154.33 | $154.63 | $153.17 | 144,900 |
| 05/09/2025 | $155.01 | $154.53 | $155.34 | $154.01 | 171,700 |
| 04/09/2025 | $155.38 | $156.30 | $156.46 | $155.13 | 161,300 |
Graphs are not available, please refer to the detailed table