Find a quote
BOMBARDIER INC., CL. B, SV
213.45 Up 4.35 (2.04 %)
Delayed : 2025/11/18 17:40:00
- Previous close $209.10
- Opening $208.17
- Today High $216.47
- Today Low $206.55
- Price Bid $213.00
- Price Ask $213.00
- 52 Weeks High $219.98
- 52 Weeks Low $71.79
- Size Bid 2
- Size Ask 6
- Volume 308,691
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $213.45 | Down $ -0.09 | $213.45 | $213.45 | 22,600 |
| 03:59 PM | $213.54 | Up $0.17 | $213.57 | $213.36 | 5,800 |
| 03:58 PM | $213.37 | Down $ -0.16 | $213.59 | $213.37 | 6,300 |
| 03:57 PM | $213.53 | Up $0.15 | $213.64 | $213.43 | 4,300 |
| 03:56 PM | $213.38 | Up $0.10 | $213.38 | $213.26 | 3,600 |
| 03:55 PM | $213.28 | Down $ -0.05 | $213.63 | $213.28 | 7,800 |
| 03:54 PM | $213.33 | Down $ -0.33 | $213.63 | $213.32 | 8,400 |
| 03:53 PM | $213.66 | Up $0.01 | $213.74 | $213.65 | 2,800 |
| 03:52 PM | $213.65 | Up $0.05 | $213.70 | $213.60 | 1,000 |
| 03:51 PM | $213.60 | Up $0.00 | $213.69 | $213.51 | 1,200 |
| 03:50 PM | $213.60 | Up $0.19 | $213.60 | $213.30 | 6,400 |
| 03:49 PM | $213.41 | Down $ -0.10 | $213.52 | $213.41 | 2,300 |
| 03:48 PM | $213.52 | Down $ -0.11 | $213.52 | $213.51 | 600 |
| 03:47 PM | $213.62 | Up $0.10 | $213.62 | $213.42 | 2,200 |
| 03:46 PM | $213.52 | Up $0.04 | $213.52 | $213.43 | 400 |
| 03:45 PM | $213.48 | Down $ -0.18 | $213.60 | $213.48 | 900 |
| 03:44 PM | $213.66 | Down $ -0.14 | $213.75 | $213.66 | 1,500 |
| 03:43 PM | $213.80 | Up $0.06 | $213.80 | $213.68 | 3,100 |
| 03:42 PM | $213.74 | Down $0.00 | $213.74 | $213.74 | 400 |
| 03:41 PM | $213.74 | Down $ -0.12 | $213.80 | $213.74 | 900 |
| 03:40 PM | $213.86 | Down $ -0.23 | $213.92 | $213.86 | 500 |
| 03:38 PM | $214.09 | Up $0.10 | $214.09 | $213.89 | 1,000 |
| 03:38 PM | $214.09 | Up $0.00 | $214.09 | $213.89 | 0 |
| 03:37 PM | $213.99 | Up $0.01 | $214.18 | $213.94 | 1,700 |
| 03:36 PM | $213.98 | Down $ -0.06 | $214.00 | $213.98 | 800 |
| 03:35 PM | $214.04 | Down $ -0.34 | $214.32 | $214.04 | 1,800 |
| 03:34 PM | $214.38 | Up $0.00 | $214.39 | $214.25 | 2,500 |
| 03:33 PM | $214.38 | Down $ -0.17 | $214.38 | $214.29 | 700 |
| 03:30 PM | $214.55 | Down $ -0.10 | $214.55 | $214.55 | 600 |
| 03:30 PM | $214.55 | Up $0.00 | $214.55 | $214.55 | 0 |
| 03:30 PM | $214.55 | Up $0.00 | $214.55 | $214.55 | 0 |
| 03:29 PM | $214.65 | Up $0.14 | $214.65 | $214.55 | 600 |
| 03:28 PM | $214.51 | Up $0.02 | $214.64 | $214.43 | 1,600 |
| 03:27 PM | $214.49 | Down $ -0.02 | $214.51 | $214.49 | 200 |
| 03:26 PM | $214.51 | Down $ -0.11 | $214.64 | $214.51 | 1,800 |
| 03:25 PM | $214.62 | Down $ -0.13 | $214.71 | $214.62 | 1,000 |
| 03:24 PM | $214.75 | Down $ -0.12 | $214.77 | $214.75 | 300 |
| 03:22 PM | $214.87 | Up $0.00 | $214.87 | $214.87 | 300 |
| 03:22 PM | $214.87 | Up $0.00 | $214.87 | $214.87 | 0 |
| 03:21 PM | $214.87 | Down $ -0.07 | $215.08 | $214.86 | 2,200 |
| 03:20 PM | $214.94 | Down $ -0.06 | $215.05 | $214.94 | 200 |
| 03:19 PM | $215.00 | Down $ -0.17 | $215.10 | $215.00 | 900 |
| 03:18 PM | $215.17 | Down $ -0.10 | $215.24 | $215.17 | 600 |
| 03:17 PM | $215.27 | Down $ -0.15 | $215.51 | $215.27 | 2,200 |
| 03:15 PM | $215.42 | Up $0.02 | $215.42 | $215.42 | 300 |
| 03:15 PM | $215.42 | Up $0.00 | $215.42 | $215.42 | 0 |
| 03:14 PM | $215.40 | Up $0.09 | $215.40 | $215.40 | 200 |
| 03:12 PM | $215.31 | Down $ -0.09 | $215.33 | $215.31 | 500 |
| 03:12 PM | $215.31 | Up $0.00 | $215.33 | $215.31 | 0 |
| 03:10 PM | $215.40 | Down $ -0.18 | $215.54 | $215.11 | 2,200 |
| 03:10 PM | $215.40 | Up $0.00 | $215.54 | $215.11 | 0 |
| 03:09 PM | $215.58 | Down $ -0.17 | $215.69 | $215.58 | 600 |
| 03:07 PM | $215.75 | Up $0.21 | $215.92 | $215.73 | 1,100 |
| 03:07 PM | $215.75 | Up $0.00 | $215.92 | $215.73 | 0 |
| 03:04 PM | $215.54 | Down $ -0.56 | $215.99 | $215.54 | 3,900 |
| 03:04 PM | $215.54 | Up $0.00 | $215.99 | $215.54 | 0 |
| 03:04 PM | $215.54 | Up $0.00 | $215.99 | $215.54 | 0 |
| 03:03 PM | $216.10 | Up $0.10 | $216.10 | $216.10 | 100 |
| 03:02 PM | $216.00 | Down $ -0.47 | $216.43 | $216.00 | 1,400 |
| 03:01 PM | $216.47 | Up $0.02 | $216.47 | $216.43 | 300 |
| 03:00 PM | $216.45 | Up $0.57 | $216.45 | $215.92 | 3,000 |
| 02:59 PM | $215.88 | Up $0.07 | $215.88 | $215.81 | 200 |
| 02:57 PM | $215.81 | Up $0.11 | $215.81 | $215.81 | 100 |
| 02:57 PM | $215.81 | Up $0.00 | $215.81 | $215.81 | 0 |
| 02:56 PM | $215.70 | Up $0.02 | $215.70 | $215.70 | 100 |
| 02:55 PM | $215.68 | Up $0.23 | $215.68 | $215.44 | 1,400 |
| 02:54 PM | $215.45 | Up $0.00 | $215.52 | $215.45 | 300 |
| 02:53 PM | $215.45 | Down $ -0.16 | $215.50 | $215.45 | 500 |
| 02:52 PM | $215.61 | Down $ -0.15 | $215.77 | $215.59 | 1,200 |
| 02:51 PM | $215.77 | Down $ -0.18 | $215.77 | $215.77 | 100 |
| 02:50 PM | $215.94 | Up $0.02 | $215.94 | $215.77 | 300 |
| 02:48 PM | $215.92 | Down $ -0.03 | $215.92 | $215.92 | 200 |
| 02:48 PM | $215.92 | Up $0.00 | $215.92 | $215.92 | 0 |
| 02:47 PM | $215.95 | Up $0.17 | $215.95 | $215.94 | 200 |
| 02:46 PM | $215.78 | Down $ -0.22 | $216.00 | $215.78 | 300 |
| 02:45 PM | $216.00 | Up $0.03 | $216.00 | $215.97 | 800 |
| 02:44 PM | $215.97 | Up $0.22 | $215.97 | $215.75 | 300 |
| 02:43 PM | $215.75 | Up $0.03 | $215.98 | $215.75 | 500 |
| 02:41 PM | $215.72 | Up $0.00 | $215.72 | $215.72 | 100 |
| 02:41 PM | $215.72 | Up $0.00 | $215.72 | $215.72 | 0 |
| 02:40 PM | $215.72 | Up $0.12 | $215.72 | $215.72 | 200 |
| 02:39 PM | $215.60 | Up $0.51 | $215.60 | $215.25 | 2,900 |
| 02:37 PM | $215.09 | Up $0.02 | $215.09 | $215.08 | 200 |
| 02:37 PM | $215.09 | Up $0.00 | $215.09 | $215.08 | 0 |
| 02:36 PM | $215.07 | Up $0.27 | $215.07 | $214.95 | 500 |
| 02:33 PM | $214.80 | Down $ -0.40 | $215.19 | $214.80 | 2,800 |
| 02:33 PM | $214.80 | Up $0.00 | $215.19 | $214.80 | 0 |
| 02:33 PM | $214.80 | Up $0.00 | $215.19 | $214.80 | 0 |
| 02:32 PM | $215.20 | Down $ -0.05 | $215.25 | $215.13 | 600 |
| 02:31 PM | $215.25 | Up $0.05 | $215.25 | $215.22 | 400 |
| 02:30 PM | $215.20 | Up $0.15 | $215.20 | $215.11 | 400 |
| 02:29 PM | $215.05 | Up $0.40 | $215.05 | $214.80 | 4,600 |
| 02:28 PM | $214.65 | Down $ -0.28 | $214.95 | $214.65 | 200 |
| 02:27 PM | $214.93 | Up $0.04 | $214.93 | $214.93 | 100 |
| 02:26 PM | $214.89 | Up $0.31 | $214.89 | $214.77 | 200 |
| 02:22 PM | $214.58 | Down $ -0.12 | $214.58 | $214.58 | 200 |
| 02:22 PM | $214.58 | Up $0.00 | $214.58 | $214.58 | 0 |
| 02:22 PM | $214.58 | Up $0.00 | $214.58 | $214.58 | 0 |
| 02:22 PM | $214.58 | Up $0.00 | $214.58 | $214.58 | 0 |
| 02:21 PM | $214.70 | Up $0.05 | $214.88 | $214.68 | 1,500 |
| 02:20 PM | $214.65 | Up $0.15 | $214.65 | $214.65 | 200 |
| 02:17 PM | $214.50 | Up $0.39 | $214.70 | $214.23 | 1,600 |
| 02:17 PM | $214.50 | Up $0.00 | $214.70 | $214.23 | 0 |
| 02:17 PM | $214.50 | Up $0.00 | $214.70 | $214.23 | 0 |
| 02:13 PM | $214.11 | Down $ -0.38 | $214.33 | $214.11 | 1,800 |
| 02:13 PM | $214.11 | Up $0.00 | $214.33 | $214.11 | 0 |
| 02:13 PM | $214.11 | Up $0.00 | $214.33 | $214.11 | 0 |
| 02:13 PM | $214.11 | Up $0.00 | $214.33 | $214.11 | 0 |
| 02:12 PM | $214.49 | Up $0.24 | $214.49 | $214.15 | 3,800 |
| 02:11 PM | $214.25 | Up $0.10 | $214.25 | $214.15 | 400 |
| 02:10 PM | $214.15 | Up $0.18 | $214.15 | $214.12 | 700 |
| 02:09 PM | $213.98 | Down $ -0.09 | $213.98 | $213.98 | 100 |
| 02:07 PM | $214.06 | Up $0.53 | $214.20 | $213.63 | 1,200 |
| 02:07 PM | $214.06 | Up $0.00 | $214.20 | $213.63 | 0 |
| 02:05 PM | $213.53 | Up $0.51 | $213.53 | $213.48 | 1,000 |
| 02:05 PM | $213.53 | Up $0.00 | $213.53 | $213.48 | 0 |
| 02:04 PM | $213.02 | Down $ -0.27 | $213.02 | $213.02 | 100 |
| 02:02 PM | $213.29 | Down $ -0.16 | $213.29 | $213.29 | 100 |
| 02:02 PM | $213.29 | Up $0.00 | $213.29 | $213.29 | 0 |
| 02:01 PM | $213.45 | Up $0.20 | $213.47 | $213.45 | 300 |
| 01:58 PM | $213.25 | Down $ -0.24 | $213.36 | $213.25 | 300 |
| 01:58 PM | $213.25 | Up $0.00 | $213.36 | $213.25 | 0 |
| 01:58 PM | $213.25 | Up $0.00 | $213.36 | $213.25 | 0 |
| 01:57 PM | $213.49 | Down $ -0.20 | $213.69 | $213.49 | 700 |
| 01:56 PM | $213.69 | Down $ -0.17 | $213.70 | $213.69 | 200 |
| 01:55 PM | $213.86 | Up $0.00 | $214.00 | $213.86 | 600 |
| 01:48 PM | $213.86 | Down $ -0.09 | $213.86 | $213.85 | 600 |
| 01:48 PM | $213.86 | Up $0.00 | $213.86 | $213.85 | 0 |
| 01:48 PM | $213.86 | Up $0.00 | $213.86 | $213.85 | 0 |
| 01:48 PM | $213.86 | Up $0.00 | $213.86 | $213.85 | 0 |
| 01:48 PM | $213.86 | Up $0.00 | $213.86 | $213.85 | 0 |
| 01:48 PM | $213.86 | Up $0.00 | $213.86 | $213.85 | 0 |
| 01:48 PM | $213.86 | Up $0.00 | $213.86 | $213.85 | 0 |
| 01:47 PM | $213.95 | Down $ -0.05 | $213.95 | $213.95 | 400 |
| 01:46 PM | $214.00 | Up $0.28 | $214.15 | $213.99 | 800 |
| 01:43 PM | $213.72 | Down $ -0.04 | $213.73 | $213.72 | 200 |
| 01:43 PM | $213.72 | Up $0.00 | $213.73 | $213.72 | 0 |
| 01:43 PM | $213.72 | Up $0.00 | $213.73 | $213.72 | 0 |
| 01:42 PM | $213.76 | Down $ -0.24 | $214.09 | $213.76 | 900 |
| 01:41 PM | $214.00 | Up $0.35 | $214.00 | $213.65 | 3,400 |
| 01:40 PM | $213.65 | Up $0.24 | $213.65 | $213.55 | 300 |
| 01:39 PM | $213.41 | Down $ -0.05 | $213.41 | $213.41 | 100 |
| 01:38 PM | $213.46 | Up $0.09 | $213.46 | $213.41 | 1,200 |
| 01:37 PM | $213.37 | Up $0.30 | $213.38 | $213.06 | 500 |
| 01:36 PM | $213.07 | Down $ -0.13 | $213.07 | $213.07 | 100 |
| 01:34 PM | $213.20 | Down $ -0.22 | $213.20 | $213.20 | 400 |
| 01:34 PM | $213.20 | Up $0.00 | $213.20 | $213.20 | 0 |
| 01:31 PM | $213.42 | Up $0.26 | $213.42 | $213.42 | 100 |
| 01:31 PM | $213.42 | Up $0.00 | $213.42 | $213.42 | 0 |
| 01:31 PM | $213.42 | Up $0.00 | $213.42 | $213.42 | 0 |
| 01:29 PM | $213.16 | Down $ -0.20 | $213.16 | $213.16 | 100 |
| 01:29 PM | $213.16 | Up $0.00 | $213.16 | $213.16 | 0 |
| 01:27 PM | $213.36 | Up $0.38 | $213.36 | $213.21 | 300 |
| 01:27 PM | $213.36 | Up $0.00 | $213.36 | $213.21 | 0 |
| 01:26 PM | $212.98 | Down $ -0.11 | $212.98 | $212.98 | 100 |
| 01:25 PM | $213.09 | Up $0.09 | $213.09 | $213.09 | 100 |
| 01:24 PM | $213.00 | Down $ -0.28 | $213.17 | $213.00 | 600 |
| 01:23 PM | $213.28 | Up $0.33 | $213.29 | $213.28 | 200 |
| 01:21 PM | $212.95 | Down $ -0.32 | $212.97 | $212.95 | 200 |
| 01:21 PM | $212.95 | Up $0.00 | $212.97 | $212.95 | 0 |
| 01:17 PM | $213.27 | Down $ -0.30 | $213.44 | $213.26 | 1,200 |
| 01:17 PM | $213.27 | Up $0.00 | $213.44 | $213.26 | 0 |
| 01:17 PM | $213.27 | Up $0.00 | $213.44 | $213.26 | 0 |
| 01:17 PM | $213.27 | Up $0.00 | $213.44 | $213.26 | 0 |
| 01:16 PM | $213.57 | Down $ -0.06 | $213.57 | $213.57 | 200 |
| 01:13 PM | $213.63 | Up $0.13 | $213.63 | $213.63 | 100 |
| 01:13 PM | $213.63 | Up $0.00 | $213.63 | $213.63 | 0 |
| 01:13 PM | $213.63 | Up $0.00 | $213.63 | $213.63 | 0 |
| 01:10 PM | $213.50 | Up $0.10 | $213.50 | $213.39 | 1,300 |
| 01:10 PM | $213.50 | Up $0.00 | $213.50 | $213.39 | 0 |
| 01:10 PM | $213.50 | Up $0.00 | $213.50 | $213.39 | 0 |
| 01:09 PM | $213.40 | Up $0.21 | $213.40 | $213.25 | 900 |
| 01:07 PM | $213.19 | Up $0.22 | $213.19 | $213.12 | 400 |
| 01:07 PM | $213.19 | Up $0.00 | $213.19 | $213.12 | 0 |
| 01:03 PM | $212.97 | Up $0.06 | $212.97 | $212.97 | 100 |
| 01:03 PM | $212.97 | Up $0.00 | $212.97 | $212.97 | 0 |
| 01:03 PM | $212.97 | Up $0.00 | $212.97 | $212.97 | 0 |
| 01:03 PM | $212.97 | Up $0.00 | $212.97 | $212.97 | 0 |
| 01:02 PM | $212.91 | Down $ -0.14 | $213.34 | $212.91 | 1,000 |
| 01:00 PM | $213.05 | Down $ -0.25 | $213.16 | $213.05 | 400 |
| 01:00 PM | $213.05 | Up $0.00 | $213.16 | $213.05 | 0 |
| 12:59 PM | $213.30 | Up $0.09 | $213.30 | $213.30 | 100 |
| 12:57 PM | $213.21 | Up $0.21 | $213.21 | $213.15 | 400 |
| 12:57 PM | $213.21 | Up $0.00 | $213.21 | $213.15 | 0 |
| 12:56 PM | $213.00 | Up $0.15 | $213.00 | $213.00 | 500 |
| 12:55 PM | $212.85 | Up $0.28 | $212.85 | $212.84 | 200 |
| 12:50 PM | $212.57 | Down $ -0.12 | $212.57 | $212.57 | 200 |
| 12:50 PM | $212.57 | Up $0.00 | $212.57 | $212.57 | 0 |
| 12:50 PM | $212.57 | Up $0.00 | $212.57 | $212.57 | 0 |
| 12:50 PM | $212.57 | Up $0.00 | $212.57 | $212.57 | 0 |
| 12:50 PM | $212.57 | Up $0.00 | $212.57 | $212.57 | 0 |
| 12:48 PM | $212.69 | Up $0.20 | $212.69 | $212.55 | 500 |
| 12:48 PM | $212.69 | Up $0.00 | $212.69 | $212.55 | 0 |
| 12:45 PM | $212.49 | Down $ -0.40 | $212.71 | $212.49 | 700 |
| 12:45 PM | $212.49 | Up $0.00 | $212.71 | $212.49 | 0 |
| 12:45 PM | $212.49 | Up $0.00 | $212.71 | $212.49 | 0 |
| 12:44 PM | $212.89 | Down $ -0.18 | $213.09 | $212.89 | 800 |
| 12:42 PM | $213.07 | Up $0.20 | $213.07 | $212.88 | 300 |
| 12:42 PM | $213.07 | Up $0.00 | $213.07 | $212.88 | 0 |
| 12:40 PM | $212.87 | Up $0.36 | $212.87 | $212.53 | 500 |
| 12:40 PM | $212.87 | Up $0.00 | $212.87 | $212.53 | 0 |
| 12:38 PM | $212.51 | Up $0.16 | $212.51 | $212.35 | 500 |
| 12:38 PM | $212.51 | Up $0.00 | $212.51 | $212.35 | 0 |
| 12:37 PM | $212.35 | Up $0.15 | $212.35 | $212.35 | 100 |
| 12:35 PM | $212.20 | Up $0.32 | $212.21 | $212.20 | 300 |
| 12:35 PM | $212.20 | Up $0.00 | $212.21 | $212.20 | 0 |
| 12:33 PM | $211.88 | Down $ -0.02 | $211.89 | $211.88 | 300 |
| 12:33 PM | $211.88 | Up $0.00 | $211.89 | $211.88 | 0 |
| 12:32 PM | $211.90 | Down $ -0.62 | $212.35 | $211.90 | 500 |
| 12:31 PM | $212.52 | Up $0.00 | $212.52 | $212.52 | 100 |
| 12:29 PM | $212.52 | Down $ -0.41 | $212.71 | $212.52 | 400 |
| 12:29 PM | $212.52 | Up $0.00 | $212.71 | $212.52 | 0 |
| 12:28 PM | $212.94 | Down $ -0.16 | $212.94 | $212.83 | 200 |
| 12:27 PM | $213.10 | Down $ -0.22 | $213.23 | $213.10 | 2,000 |
| 12:26 PM | $213.32 | Up $0.00 | $213.32 | $213.32 | 400 |
| 12:24 PM | $213.32 | Up $0.17 | $213.32 | $213.11 | 1,800 |
| 12:24 PM | $213.32 | Up $0.00 | $213.32 | $213.11 | 0 |
| 12:21 PM | $213.15 | Up $0.00 | $213.15 | $213.15 | 100 |
| 12:21 PM | $213.15 | Up $0.00 | $213.15 | $213.15 | 0 |
| 12:21 PM | $213.15 | Up $0.00 | $213.15 | $213.15 | 0 |
| 12:20 PM | $213.15 | Up $0.41 | $213.15 | $213.00 | 1,000 |
| 12:17 PM | $212.74 | Down $ -0.17 | $212.79 | $212.74 | 300 |
| 12:17 PM | $212.74 | Up $0.00 | $212.79 | $212.74 | 0 |
| 12:17 PM | $212.74 | Up $0.00 | $212.79 | $212.74 | 0 |
| 12:16 PM | $212.91 | Up $0.10 | $212.91 | $212.91 | 100 |
| 12:15 PM | $212.81 | Down $ -0.24 | $212.92 | $212.81 | 500 |
| 12:14 PM | $213.05 | Up $0.02 | $213.05 | $212.96 | 500 |
| 12:13 PM | $213.03 | Down $ -0.02 | $213.05 | $213.03 | 300 |
| 12:12 PM | $213.05 | Up $0.13 | $213.05 | $212.93 | 200 |
| 12:06 PM | $212.92 | Down $ -0.14 | $212.92 | $212.92 | 200 |
| 12:06 PM | $212.92 | Up $0.00 | $212.92 | $212.92 | 0 |
| 12:06 PM | $212.92 | Up $0.00 | $212.92 | $212.92 | 0 |
| 12:06 PM | $212.92 | Up $0.00 | $212.92 | $212.92 | 0 |
| 12:06 PM | $212.92 | Up $0.00 | $212.92 | $212.92 | 0 |
| 12:06 PM | $212.92 | Up $0.00 | $212.92 | $212.92 | 0 |
| 12:05 PM | $213.06 | Up $0.06 | $213.06 | $213.06 | 300 |
| 12:04 PM | $213.00 | Up $0.00 | $213.01 | $213.00 | 300 |
| 11:59 AM | $213.00 | Down $ -0.18 | $213.09 | $213.00 | 200 |
| 11:59 AM | $213.00 | Up $0.00 | $213.09 | $213.00 | 0 |
| 11:59 AM | $213.00 | Up $0.00 | $213.09 | $213.00 | 0 |
| 11:59 AM | $213.00 | Up $0.00 | $213.09 | $213.00 | 0 |
| 11:59 AM | $213.00 | Up $0.00 | $213.09 | $213.00 | 0 |
| 11:58 AM | $213.18 | Down $ -0.33 | $213.45 | $213.18 | 1,000 |
| 11:57 AM | $213.52 | Down $ -0.18 | $213.62 | $213.44 | 700 |
| 11:56 AM | $213.69 | Up $0.19 | $213.81 | $213.49 | 1,000 |
| 11:54 AM | $213.50 | Up $0.50 | $213.50 | $213.28 | 500 |
| 11:54 AM | $213.50 | Up $0.00 | $213.50 | $213.28 | 0 |
| 11:51 AM | $213.00 | Up $0.03 | $213.00 | $213.00 | 200 |
| 11:51 AM | $213.00 | Up $0.00 | $213.00 | $213.00 | 0 |
| 11:51 AM | $213.00 | Up $0.00 | $213.00 | $213.00 | 0 |
| 11:48 AM | $212.97 | Up $0.58 | $213.00 | $212.67 | 4,300 |
| 11:48 AM | $212.97 | Up $0.00 | $213.00 | $212.67 | 0 |
| 11:48 AM | $212.97 | Up $0.00 | $213.00 | $212.67 | 0 |
| 11:47 AM | $212.39 | Down $ -0.46 | $212.62 | $212.39 | 800 |
| 11:44 AM | $212.85 | Down $ -0.15 | $213.20 | $212.59 | 2,300 |
| 11:44 AM | $212.85 | Up $0.00 | $213.20 | $212.59 | 0 |
| 11:44 AM | $212.85 | Up $0.00 | $213.20 | $212.59 | 0 |
| 11:42 AM | $213.00 | Up $0.41 | $213.00 | $212.62 | 800 |
| 11:42 AM | $213.00 | Up $0.00 | $213.00 | $212.62 | 0 |
| 11:40 AM | $212.59 | Down $ -0.21 | $212.59 | $212.59 | 100 |
| 11:40 AM | $212.59 | Up $0.00 | $212.59 | $212.59 | 0 |
| 11:39 AM | $212.80 | Down $ -0.48 | $213.13 | $212.80 | 1,200 |
| 11:38 AM | $213.29 | Up $0.41 | $213.50 | $212.94 | 2,000 |
| 11:37 AM | $212.88 | Up $0.29 | $212.92 | $212.88 | 200 |
| 11:36 AM | $212.59 | Down $ -0.11 | $212.60 | $212.59 | 300 |
| 11:35 AM | $212.70 | Up $0.11 | $212.70 | $212.53 | 500 |
| 11:34 AM | $212.59 | Down $ -0.31 | $212.79 | $212.59 | 400 |
| 11:32 AM | $212.90 | Up $0.29 | $212.90 | $212.45 | 2,200 |
| 11:32 AM | $212.90 | Up $0.00 | $212.90 | $212.45 | 0 |
| 11:31 AM | $212.61 | Up $0.01 | $212.88 | $212.60 | 1,300 |
| 11:30 AM | $212.60 | Up $0.21 | $212.63 | $212.39 | 1,300 |
| 11:29 AM | $212.39 | Up $0.14 | $212.39 | $212.13 | 1,800 |
| 11:28 AM | $212.25 | Down $ -0.04 | $212.29 | $212.25 | 200 |
| 11:27 AM | $212.29 | Up $0.04 | $212.29 | $212.25 | 200 |
| 11:26 AM | $212.25 | Up $0.00 | $212.25 | $212.25 | 100 |
| 11:25 AM | $212.25 | Up $0.00 | $212.25 | $212.25 | 100 |
| 11:24 AM | $212.25 | Down $ -0.06 | $212.39 | $212.25 | 800 |
| 11:23 AM | $212.31 | Up $0.30 | $212.31 | $212.25 | 200 |
| 11:21 AM | $212.01 | Down $ -0.29 | $212.03 | $212.01 | 700 |
| 11:21 AM | $212.01 | Up $0.00 | $212.03 | $212.01 | 0 |
| 11:20 AM | $212.30 | Up $0.30 | $212.30 | $211.98 | 300 |
| 11:19 AM | $212.00 | Down $ -0.08 | $212.39 | $212.00 | 1,800 |
| 11:16 AM | $212.08 | Up $0.32 | $212.08 | $212.08 | 200 |
| 11:16 AM | $212.08 | Up $0.00 | $212.08 | $212.08 | 0 |
| 11:16 AM | $212.08 | Up $0.00 | $212.08 | $212.08 | 0 |
| 11:15 AM | $211.76 | Down $ -0.68 | $212.20 | $211.76 | 900 |
| 11:14 AM | $212.44 | Up $0.37 | $212.44 | $212.44 | 100 |
| 11:13 AM | $212.08 | Down $ -0.06 | $212.08 | $212.08 | 100 |
| 11:11 AM | $212.13 | Up $0.04 | $212.38 | $212.13 | 1,400 |
| 11:11 AM | $212.13 | Up $0.00 | $212.38 | $212.13 | 0 |
| 11:09 AM | $212.09 | Up $0.10 | $212.09 | $211.99 | 700 |
| 11:09 AM | $212.09 | Up $0.00 | $212.09 | $211.99 | 0 |
| 11:08 AM | $211.99 | Up $0.41 | $211.99 | $211.75 | 2,500 |
| 11:07 AM | $211.58 | Up $0.28 | $211.58 | $211.57 | 200 |
| 11:05 AM | $211.30 | Up $0.42 | $211.30 | $210.94 | 1,000 |
| 11:05 AM | $211.30 | Up $0.00 | $211.30 | $210.94 | 0 |
| 11:04 AM | $210.88 | Down $ -0.14 | $210.88 | $210.88 | 100 |
| 11:03 AM | $211.02 | Up $0.20 | $211.03 | $210.63 | 1,200 |
| 11:02 AM | $210.82 | Down $ -0.01 | $210.90 | $210.82 | 300 |
| 11:01 AM | $210.83 | Down $ -0.17 | $211.00 | $210.83 | 300 |
| 11:00 AM | $211.00 | Down $ -0.18 | $211.00 | $211.00 | 100 |
| 10:59 AM | $211.18 | Down $ -0.22 | $211.18 | $211.18 | 400 |
| 10:58 AM | $211.40 | Down $ -0.19 | $211.57 | $211.40 | 300 |
| 10:56 AM | $211.59 | Down $ -0.33 | $212.06 | $211.59 | 300 |
| 10:56 AM | $211.59 | Up $0.00 | $212.06 | $211.59 | 0 |
| 10:55 AM | $211.92 | Up $0.26 | $211.93 | $211.92 | 200 |
| 10:54 AM | $211.66 | Down $ -0.34 | $211.66 | $211.62 | 400 |
| 10:53 AM | $212.00 | Up $0.00 | $212.00 | $211.79 | 800 |
| 10:52 AM | $212.00 | Up $0.19 | $212.00 | $212.00 | 1,000 |
| 10:51 AM | $211.81 | Up $0.83 | $212.00 | $211.45 | 900 |
| 10:50 AM | $210.98 | Down $ -0.55 | $211.16 | $210.97 | 500 |
| 10:49 AM | $211.53 | Down $ -0.30 | $211.70 | $211.52 | 1,100 |
| 10:48 AM | $211.83 | Down $ -0.14 | $211.83 | $211.83 | 100 |
| 10:47 AM | $211.97 | Down $ -0.16 | $212.17 | $211.96 | 700 |
| 10:45 AM | $212.13 | Down $ -0.28 | $212.24 | $211.89 | 2,100 |
| 10:45 AM | $212.13 | Up $0.00 | $212.24 | $211.89 | 0 |
| 10:44 AM | $212.40 | Up $0.01 | $212.41 | $212.11 | 1,000 |
| 10:43 AM | $212.39 | Up $0.40 | $212.39 | $212.00 | 3,800 |
| 10:42 AM | $211.99 | Up $0.10 | $212.00 | $211.75 | 1,100 |
| 10:41 AM | $211.89 | Up $0.21 | $211.95 | $211.50 | 1,000 |
| 10:40 AM | $211.68 | Up $0.34 | $211.68 | $211.56 | 700 |
| 10:39 AM | $211.34 | Up $0.67 | $211.43 | $210.66 | 2,500 |
| 10:38 AM | $210.67 | Up $0.53 | $210.67 | $210.44 | 500 |
| 10:36 AM | $210.14 | Down $ -0.23 | $210.33 | $209.50 | 4,200 |
| 10:36 AM | $210.14 | Up $0.00 | $210.33 | $209.50 | 0 |
| 10:35 AM | $210.37 | Down $ -0.27 | $210.56 | $210.37 | 600 |
| 10:34 AM | $210.64 | Down $ -0.20 | $210.64 | $210.57 | 300 |
| 10:32 AM | $210.84 | Up $0.42 | $210.85 | $210.45 | 1,300 |
| 10:32 AM | $210.84 | Up $0.00 | $210.85 | $210.45 | 0 |
| 10:31 AM | $210.42 | Up $0.42 | $210.42 | $210.22 | 700 |
| 10:29 AM | $210.00 | Down $ -0.19 | $210.02 | $210.00 | 1,600 |
| 10:29 AM | $210.00 | Up $0.00 | $210.02 | $210.00 | 0 |
| 10:28 AM | $210.19 | Down $ -0.56 | $210.62 | $210.19 | 600 |
| 10:27 AM | $210.75 | Down $ -0.18 | $210.75 | $210.75 | 100 |
| 10:26 AM | $210.93 | Down $ -0.07 | $210.93 | $210.93 | 100 |
| 10:25 AM | $211.00 | Up $0.62 | $211.12 | $210.68 | 2,200 |
| 10:24 AM | $210.38 | Up $0.01 | $210.39 | $210.19 | 600 |
| 10:23 AM | $210.37 | Down $ -0.38 | $211.02 | $210.30 | 2,800 |
| 10:22 AM | $210.76 | Down $ -0.06 | $210.76 | $210.67 | 1,000 |
| 10:21 AM | $210.82 | Up $0.62 | $210.82 | $210.48 | 200 |
| 10:20 AM | $210.20 | Up $0.53 | $210.20 | $209.95 | 500 |
| 10:19 AM | $209.67 | Up $0.06 | $210.00 | $209.67 | 1,900 |
| 10:17 AM | $209.61 | Down $ -0.11 | $209.61 | $209.61 | 100 |
| 10:17 AM | $209.61 | Up $0.00 | $209.61 | $209.61 | 0 |
| 10:16 AM | $209.72 | Up $0.61 | $209.76 | $208.96 | 1,200 |
| 10:15 AM | $209.11 | Up $0.31 | $209.11 | $208.93 | 300 |
| 10:14 AM | $208.80 | Down $ -0.20 | $209.25 | $208.80 | 500 |
| 10:13 AM | $209.00 | Up $0.62 | $209.05 | $208.47 | 1,300 |
| 10:11 AM | $208.38 | Down $ -0.39 | $208.59 | $208.38 | 1,400 |
| 10:11 AM | $208.38 | Up $0.00 | $208.59 | $208.38 | 0 |
| 10:10 AM | $208.77 | Up $0.09 | $209.25 | $208.77 | 1,200 |
| 10:09 AM | $208.68 | Down $ -0.28 | $208.97 | $208.68 | 400 |
| 10:08 AM | $208.96 | Up $0.15 | $208.96 | $208.96 | 100 |
| 10:07 AM | $208.81 | Up $0.96 | $208.81 | $207.98 | 1,100 |
| 10:06 AM | $207.85 | Up $0.57 | $207.85 | $207.53 | 600 |
| 10:05 AM | $207.28 | Up $0.34 | $207.29 | $207.00 | 1,000 |
| 10:03 AM | $206.94 | Down $ -0.56 | $207.37 | $206.55 | 5,100 |
| 10:03 AM | $206.94 | Up $0.00 | $207.37 | $206.55 | 0 |
| 10:02 AM | $207.50 | Down $ -0.49 | $207.81 | $207.50 | 400 |
| 10:01 AM | $207.99 | Down $ -0.21 | $207.99 | $207.99 | 700 |
| 10:00 AM | $208.20 | Up $0.30 | $208.24 | $208.13 | 900 |
| 09:59 AM | $207.90 | Down $ -0.64 | $208.09 | $207.90 | 900 |
| 09:56 AM | $208.54 | Up $0.45 | $208.54 | $208.00 | 800 |
| 09:56 AM | $208.54 | Up $0.00 | $208.54 | $208.00 | 0 |
| 09:56 AM | $208.54 | Up $0.00 | $208.54 | $208.00 | 0 |
| 09:55 AM | $208.09 | Down $ -0.44 | $208.13 | $208.09 | 300 |
| 09:54 AM | $208.53 | Up $0.49 | $208.53 | $208.30 | 400 |
| 09:52 AM | $208.04 | Down $ -0.33 | $208.31 | $208.04 | 500 |
| 09:52 AM | $208.04 | Up $0.00 | $208.31 | $208.04 | 0 |
| 09:51 AM | $208.37 | Down $ -0.53 | $208.56 | $208.37 | 300 |
| 09:50 AM | $208.90 | Up $0.31 | $208.90 | $208.84 | 300 |
| 09:49 AM | $208.59 | Up $0.09 | $208.80 | $208.59 | 200 |
| 09:48 AM | $208.50 | Up $0.49 | $208.79 | $208.25 | 1,000 |
| 09:47 AM | $208.01 | Down $ -0.83 | $208.66 | $208.01 | 2,400 |
| 09:46 AM | $208.84 | Down $ -0.18 | $209.12 | $208.84 | 400 |
| 09:45 AM | $209.02 | Up $0.23 | $209.02 | $207.88 | 2,500 |
| 09:44 AM | $208.79 | Down $ -0.09 | $208.79 | $208.79 | 100 |
| 09:42 AM | $208.88 | Down $ -0.73 | $209.11 | $208.88 | 700 |
| 09:42 AM | $208.88 | Up $0.00 | $209.11 | $208.88 | 0 |
| 09:41 AM | $209.61 | Up $0.23 | $209.61 | $209.36 | 200 |
| 09:40 AM | $209.38 | Down $ -0.42 | $209.55 | $209.00 | 2,100 |
| 09:39 AM | $209.80 | Down $ -0.54 | $209.80 | $209.80 | 100 |
| 09:37 AM | $210.34 | Up $0.04 | $210.34 | $209.04 | 1,100 |
| 09:37 AM | $210.34 | Up $0.00 | $210.34 | $209.04 | 0 |
| 09:36 AM | $210.30 | Up $0.63 | $210.33 | $210.29 | 400 |
| 09:35 AM | $209.68 | Down $ -0.46 | $210.12 | $209.68 | 300 |
| 09:34 AM | $210.14 | Up $0.85 | $210.14 | $209.29 | 1,100 |
| 09:33 AM | $209.29 | Up $0.49 | $209.29 | $209.29 | 200 |
| 09:32 AM | $208.80 | Up $0.80 | $208.80 | $208.22 | 500 |
| 09:31 AM | $208.00 | Up $0.50 | $208.00 | $208.00 | 100 |
| 09:30 AM | $207.50 | Down $ -1.60 | $208.17 | $207.50 | 6,000 |
| Previous close | $209.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table