Find a quote
BOMBARDIER INC., CL. B, SV
224.73 Up 6.90 (3.07 %)
Delayed : 2025/12/12 17:40:00
- Previous close $217.83
- Opening $217.00
- Today High $227.63
- Today Low $217.00
- Price Bid $223.05
- Price Ask $223.05
- 52 Weeks High $236.23
- 52 Weeks Low $71.79
- Size Bid 1
- Size Ask 4
- Volume 531,483
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $224.73 | Up $0.01 | $224.73 | $224.73 | 53,000 |
| 03:59 PM | $224.72 | Up $0.35 | $224.72 | $224.20 | 23,400 |
| 03:58 PM | $224.37 | Down $ -0.14 | $224.51 | $224.37 | 4,100 |
| 03:57 PM | $224.51 | Up $0.16 | $224.54 | $224.51 | 2,400 |
| 03:56 PM | $224.35 | Up $0.22 | $224.50 | $224.30 | 2,400 |
| 03:55 PM | $224.13 | Up $0.18 | $224.13 | $223.85 | 1,400 |
| 03:54 PM | $223.95 | Up $0.78 | $223.95 | $223.16 | 3,500 |
| 03:53 PM | $223.17 | Down $ -0.09 | $223.31 | $223.17 | 900 |
| 03:52 PM | $223.26 | Up $0.03 | $223.26 | $223.07 | 2,300 |
| 03:51 PM | $223.23 | Down $ -0.08 | $223.40 | $223.17 | 1,600 |
| 03:50 PM | $223.31 | Down $ -0.05 | $223.46 | $223.26 | 400 |
| 03:49 PM | $223.36 | Down $ -0.06 | $223.48 | $223.36 | 900 |
| 03:48 PM | $223.42 | Down $ -0.13 | $223.54 | $223.42 | 500 |
| 03:47 PM | $223.55 | Down $ -0.22 | $223.55 | $223.55 | 100 |
| 03:46 PM | $223.78 | Down $ -0.32 | $224.19 | $223.63 | 3,600 |
| 03:45 PM | $224.10 | Up $0.00 | $224.10 | $224.10 | 100 |
| 03:44 PM | $224.10 | Up $0.08 | $224.10 | $224.10 | 100 |
| 03:43 PM | $224.02 | Down $ -0.20 | $224.17 | $224.02 | 600 |
| 03:42 PM | $224.22 | Up $0.11 | $224.22 | $223.98 | 300 |
| 03:41 PM | $224.11 | Down $ -0.35 | $224.30 | $224.11 | 1,200 |
| 03:40 PM | $224.46 | Up $0.15 | $224.57 | $224.31 | 300 |
| 03:38 PM | $224.31 | Down $ -0.31 | $224.62 | $224.31 | 2,200 |
| 03:38 PM | $224.31 | Up $0.00 | $224.62 | $224.31 | 0 |
| 03:37 PM | $224.62 | Up $0.00 | $224.62 | $224.62 | 200 |
| 03:36 PM | $224.62 | Up $0.07 | $224.72 | $224.62 | 400 |
| 03:35 PM | $224.55 | Down $ -0.35 | $224.81 | $224.50 | 2,800 |
| 03:34 PM | $224.90 | Up $0.51 | $225.00 | $224.55 | 2,500 |
| 03:31 PM | $224.39 | Down $ -0.08 | $224.57 | $223.94 | 6,300 |
| 03:31 PM | $224.39 | Up $0.00 | $224.57 | $223.94 | 0 |
| 03:31 PM | $224.39 | Up $0.00 | $224.57 | $223.94 | 0 |
| 03:30 PM | $224.47 | Up $0.13 | $224.53 | $224.47 | 800 |
| 03:29 PM | $224.34 | Down $ -0.13 | $224.52 | $224.34 | 1,200 |
| 03:28 PM | $224.47 | Up $0.02 | $224.47 | $224.45 | 600 |
| 03:27 PM | $224.45 | Down $ -0.07 | $224.46 | $224.45 | 1,200 |
| 03:25 PM | $224.52 | Up $0.39 | $224.52 | $224.13 | 1,800 |
| 03:25 PM | $224.52 | Up $0.00 | $224.52 | $224.13 | 0 |
| 03:24 PM | $224.13 | Down $ -0.25 | $224.55 | $224.13 | 1,700 |
| 03:22 PM | $224.38 | Down $ -0.05 | $224.39 | $224.28 | 1,500 |
| 03:22 PM | $224.38 | Up $0.00 | $224.39 | $224.28 | 0 |
| 03:21 PM | $224.43 | Up $0.05 | $224.44 | $224.42 | 600 |
| 03:20 PM | $224.38 | Down $ -0.01 | $224.38 | $224.17 | 300 |
| 03:19 PM | $224.39 | Down $ -0.02 | $224.61 | $224.17 | 1,400 |
| 03:18 PM | $224.41 | Down $ -0.43 | $224.76 | $224.40 | 3,000 |
| 03:17 PM | $224.84 | Up $0.14 | $224.84 | $224.84 | 200 |
| 03:15 PM | $224.70 | Down $ -0.02 | $224.74 | $224.70 | 300 |
| 03:15 PM | $224.70 | Up $0.00 | $224.74 | $224.70 | 0 |
| 03:14 PM | $224.72 | Up $0.01 | $224.72 | $224.72 | 100 |
| 03:12 PM | $224.71 | Up $0.00 | $224.72 | $224.60 | 1,000 |
| 03:12 PM | $224.71 | Up $0.00 | $224.72 | $224.60 | 0 |
| 03:11 PM | $224.71 | Up $0.00 | $224.71 | $224.71 | 100 |
| 03:10 PM | $224.71 | Up $0.13 | $224.71 | $224.69 | 600 |
| 03:09 PM | $224.58 | Up $0.09 | $224.58 | $224.49 | 600 |
| 03:07 PM | $224.49 | Down $ -0.12 | $224.89 | $224.24 | 3,700 |
| 03:07 PM | $224.49 | Up $0.00 | $224.89 | $224.24 | 0 |
| 03:06 PM | $224.61 | Down $ -0.02 | $224.61 | $224.61 | 100 |
| 03:03 PM | $224.63 | Down $ -0.02 | $225.00 | $224.55 | 3,600 |
| 03:03 PM | $224.63 | Up $0.00 | $225.00 | $224.55 | 0 |
| 03:03 PM | $224.63 | Up $0.00 | $225.00 | $224.55 | 0 |
| 03:01 PM | $224.65 | Up $0.46 | $224.92 | $224.29 | 4,600 |
| 03:01 PM | $224.65 | Up $0.00 | $224.92 | $224.29 | 0 |
| 03:00 PM | $224.20 | Down $ -0.11 | $224.26 | $224.08 | 1,700 |
| 02:58 PM | $224.30 | Up $0.07 | $224.30 | $224.30 | 300 |
| 02:58 PM | $224.30 | Up $0.00 | $224.30 | $224.30 | 0 |
| 02:57 PM | $224.23 | Up $0.20 | $224.23 | $224.08 | 300 |
| 02:56 PM | $224.03 | Up $0.22 | $224.03 | $223.80 | 900 |
| 02:55 PM | $223.81 | Up $0.00 | $223.81 | $223.81 | 600 |
| 02:54 PM | $223.80 | Down $ -0.16 | $223.90 | $223.70 | 2,400 |
| 02:53 PM | $223.96 | Up $0.41 | $223.97 | $223.58 | 3,900 |
| 02:52 PM | $223.55 | Up $0.19 | $223.55 | $223.34 | 1,200 |
| 02:51 PM | $223.36 | Up $0.19 | $223.36 | $223.28 | 900 |
| 02:50 PM | $223.17 | Up $0.14 | $223.17 | $223.01 | 1,100 |
| 02:48 PM | $223.03 | Down $ -0.15 | $223.03 | $223.00 | 2,100 |
| 02:48 PM | $223.03 | Up $0.00 | $223.03 | $223.00 | 0 |
| 02:47 PM | $223.18 | Up $0.04 | $223.18 | $223.18 | 100 |
| 02:46 PM | $223.14 | Up $0.33 | $223.14 | $222.93 | 1,000 |
| 02:44 PM | $222.81 | Down $ -0.12 | $222.81 | $222.81 | 100 |
| 02:44 PM | $222.81 | Up $0.00 | $222.81 | $222.81 | 0 |
| 02:43 PM | $222.93 | Up $0.02 | $222.93 | $222.93 | 100 |
| 02:38 PM | $222.91 | Up $0.02 | $222.91 | $222.91 | 100 |
| 02:38 PM | $222.91 | Up $0.00 | $222.91 | $222.91 | 0 |
| 02:38 PM | $222.91 | Up $0.00 | $222.91 | $222.91 | 0 |
| 02:38 PM | $222.91 | Up $0.00 | $222.91 | $222.91 | 0 |
| 02:38 PM | $222.91 | Up $0.00 | $222.91 | $222.91 | 0 |
| 02:37 PM | $222.89 | Up $0.11 | $222.89 | $222.64 | 700 |
| 02:36 PM | $222.78 | Down $ -0.22 | $222.79 | $222.78 | 1,200 |
| 02:34 PM | $223.00 | Down $ -0.09 | $223.00 | $223.00 | 200 |
| 02:34 PM | $223.00 | Up $0.00 | $223.00 | $223.00 | 0 |
| 02:33 PM | $223.09 | Up $0.09 | $223.09 | $223.00 | 400 |
| 02:32 PM | $223.00 | Down $ -0.08 | $223.00 | $223.00 | 500 |
| 02:31 PM | $223.08 | Up $0.08 | $223.08 | $223.08 | 100 |
| 02:30 PM | $223.00 | Up $0.22 | $223.00 | $222.79 | 400 |
| 02:29 PM | $222.78 | Up $0.12 | $222.78 | $222.78 | 100 |
| 02:28 PM | $222.66 | Up $0.10 | $222.66 | $222.66 | 100 |
| 02:27 PM | $222.56 | Up $0.57 | $222.56 | $222.17 | 600 |
| 02:25 PM | $221.99 | Down $ -0.11 | $222.01 | $221.99 | 600 |
| 02:25 PM | $221.99 | Up $0.00 | $222.01 | $221.99 | 0 |
| 02:24 PM | $222.10 | Up $0.11 | $222.10 | $222.09 | 300 |
| 02:23 PM | $221.99 | Up $0.21 | $222.00 | $221.75 | 2,200 |
| 02:22 PM | $221.78 | Up $0.02 | $221.90 | $221.78 | 200 |
| 02:21 PM | $221.76 | Up $0.04 | $221.88 | $221.76 | 300 |
| 02:19 PM | $221.72 | Down $ -0.18 | $221.72 | $221.72 | 100 |
| 02:19 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 02:17 PM | $221.90 | Down $ -0.01 | $221.90 | $221.90 | 300 |
| 02:17 PM | $221.90 | Up $0.00 | $221.90 | $221.90 | 0 |
| 02:16 PM | $221.91 | Down $ -0.11 | $222.01 | $221.91 | 400 |
| 02:15 PM | $222.02 | Up $0.14 | $222.02 | $222.02 | 300 |
| 02:14 PM | $221.88 | Down $ -0.37 | $222.04 | $221.88 | 1,700 |
| 02:13 PM | $222.25 | Up $0.13 | $222.25 | $222.23 | 400 |
| 02:12 PM | $222.12 | Up $0.00 | $222.12 | $222.12 | 300 |
| 02:10 PM | $222.12 | Down $ -0.38 | $222.58 | $222.12 | 2,100 |
| 02:10 PM | $222.12 | Up $0.00 | $222.58 | $222.12 | 0 |
| 02:09 PM | $222.50 | Down $ -0.03 | $222.71 | $222.50 | 400 |
| 02:07 PM | $222.53 | Up $0.07 | $222.57 | $222.53 | 500 |
| 02:07 PM | $222.53 | Up $0.00 | $222.57 | $222.53 | 0 |
| 02:06 PM | $222.46 | Down $ -0.27 | $222.55 | $222.46 | 1,400 |
| 02:04 PM | $222.73 | Up $0.20 | $222.73 | $222.73 | 100 |
| 02:04 PM | $222.73 | Up $0.00 | $222.73 | $222.73 | 0 |
| 02:03 PM | $222.53 | Up $0.85 | $222.53 | $222.09 | 900 |
| 02:02 PM | $221.68 | Down $ -0.02 | $221.70 | $221.68 | 800 |
| 02:01 PM | $221.70 | Down $ -0.22 | $221.76 | $221.70 | 400 |
| 02:00 PM | $221.92 | Down $ -0.09 | $221.92 | $221.92 | 100 |
| 01:59 PM | $222.01 | Up $0.01 | $222.01 | $222.01 | 100 |
| 01:58 PM | $222.00 | Down $ -0.24 | $222.08 | $221.89 | 2,400 |
| 01:56 PM | $222.24 | Up $0.18 | $222.24 | $222.00 | 2,000 |
| 01:56 PM | $222.24 | Up $0.00 | $222.24 | $222.00 | 0 |
| 01:55 PM | $222.06 | Down $ -0.18 | $222.35 | $222.06 | 400 |
| 01:54 PM | $222.24 | Down $ -0.02 | $222.29 | $222.24 | 400 |
| 01:53 PM | $222.26 | Down $ -0.19 | $222.52 | $222.21 | 800 |
| 01:52 PM | $222.45 | Down $ -0.14 | $222.67 | $222.25 | 2,000 |
| 01:51 PM | $222.59 | Up $0.19 | $222.59 | $222.42 | 900 |
| 01:50 PM | $222.40 | Down $ -0.63 | $222.90 | $222.40 | 900 |
| 01:49 PM | $223.03 | Up $0.14 | $223.03 | $223.03 | 1,000 |
| 01:48 PM | $222.89 | Up $0.00 | $222.89 | $222.89 | 300 |
| 01:47 PM | $222.89 | Down $ -0.47 | $223.12 | $222.63 | 2,200 |
| 01:46 PM | $223.36 | Down $ -0.34 | $223.52 | $223.34 | 1,000 |
| 01:45 PM | $223.70 | Down $ -0.18 | $223.70 | $223.69 | 300 |
| 01:44 PM | $223.88 | Down $ -0.32 | $224.20 | $223.87 | 800 |
| 01:43 PM | $224.20 | Up $0.17 | $224.20 | $224.19 | 200 |
| 01:40 PM | $224.03 | Up $0.03 | $224.21 | $223.93 | 1,100 |
| 01:40 PM | $224.03 | Up $0.00 | $224.21 | $223.93 | 0 |
| 01:40 PM | $224.03 | Up $0.00 | $224.21 | $223.93 | 0 |
| 01:39 PM | $224.00 | Up $0.01 | $224.00 | $223.64 | 1,600 |
| 01:37 PM | $223.99 | Up $0.03 | $223.99 | $223.83 | 200 |
| 01:37 PM | $223.99 | Up $0.00 | $223.99 | $223.83 | 0 |
| 01:36 PM | $223.96 | Down $ -0.36 | $224.49 | $223.96 | 1,100 |
| 01:35 PM | $224.32 | Down $ -0.01 | $224.32 | $224.32 | 100 |
| 01:34 PM | $224.33 | Down $ -0.33 | $224.42 | $224.33 | 400 |
| 01:33 PM | $224.66 | Up $0.17 | $224.66 | $224.49 | 900 |
| 01:32 PM | $224.49 | Down $ -0.10 | $224.57 | $224.41 | 2,200 |
| 01:31 PM | $224.59 | Down $ -0.41 | $225.00 | $224.59 | 800 |
| 01:30 PM | $225.00 | Down $ -0.34 | $225.19 | $225.00 | 600 |
| 01:29 PM | $225.34 | Down $ -0.06 | $225.40 | $225.34 | 500 |
| 01:28 PM | $225.40 | Down $ -0.10 | $225.65 | $225.40 | 1,100 |
| 01:27 PM | $225.50 | Down $ -0.09 | $225.50 | $225.24 | 1,300 |
| 01:26 PM | $225.59 | Down $ -0.77 | $225.84 | $225.59 | 400 |
| 01:25 PM | $226.36 | Up $0.11 | $226.36 | $226.08 | 2,000 |
| 01:24 PM | $226.25 | Up $0.00 | $226.35 | $226.00 | 3,100 |
| 01:22 PM | $226.25 | Down $ -0.16 | $226.41 | $226.12 | 800 |
| 01:22 PM | $226.25 | Up $0.00 | $226.41 | $226.12 | 0 |
| 01:21 PM | $226.41 | Up $0.00 | $226.41 | $226.41 | 100 |
| 01:20 PM | $226.41 | Down $ -0.18 | $226.59 | $226.40 | 1,400 |
| 01:19 PM | $226.59 | Up $0.55 | $226.89 | $226.15 | 6,800 |
| 01:18 PM | $226.04 | Down $ -0.43 | $226.29 | $226.04 | 600 |
| 01:17 PM | $226.47 | Up $0.00 | $226.61 | $226.47 | 1,100 |
| 01:16 PM | $226.47 | Down $ -0.22 | $226.63 | $226.47 | 2,900 |
| 01:15 PM | $226.69 | Down $ -0.53 | $227.16 | $226.48 | 600 |
| 01:14 PM | $227.22 | Down $ -0.11 | $227.49 | $227.22 | 400 |
| 01:13 PM | $227.33 | Down $ -0.16 | $227.50 | $227.33 | 1,000 |
| 01:12 PM | $227.49 | Down $ -0.01 | $227.57 | $227.34 | 1,400 |
| 01:11 PM | $227.50 | Up $1.06 | $227.63 | $226.44 | 11,300 |
| 01:10 PM | $226.44 | Up $0.24 | $226.44 | $226.20 | 200 |
| 01:09 PM | $226.20 | Up $0.09 | $226.45 | $225.95 | 5,600 |
| 01:08 PM | $226.11 | Up $0.18 | $226.25 | $226.11 | 500 |
| 01:07 PM | $225.93 | Up $0.12 | $226.24 | $225.92 | 4,500 |
| 01:06 PM | $225.81 | Up $0.67 | $226.47 | $225.32 | 7,300 |
| 01:05 PM | $225.14 | Up $2.07 | $225.14 | $223.38 | 3,900 |
| 01:04 PM | $223.08 | Up $1.01 | $223.08 | $222.51 | 1,800 |
| 01:03 PM | $222.06 | Up $0.28 | $222.06 | $221.88 | 4,100 |
| 01:02 PM | $221.78 | Up $0.38 | $221.78 | $221.67 | 900 |
| 01:00 PM | $221.40 | Down $ -0.14 | $221.40 | $221.40 | 100 |
| 01:00 PM | $221.40 | Up $0.00 | $221.40 | $221.40 | 0 |
| 12:59 PM | $221.54 | Down $ -0.41 | $221.84 | $221.54 | 900 |
| 12:57 PM | $221.95 | Up $0.23 | $221.95 | $221.95 | 200 |
| 12:57 PM | $221.95 | Up $0.00 | $221.95 | $221.95 | 0 |
| 12:55 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 200 |
| 12:55 PM | $221.72 | Up $0.00 | $221.72 | $221.72 | 0 |
| 12:54 PM | $221.72 | Down $ -0.19 | $221.96 | $221.72 | 500 |
| 12:53 PM | $221.91 | Up $0.21 | $221.91 | $221.82 | 700 |
| 12:52 PM | $221.70 | Up $0.09 | $221.70 | $221.70 | 500 |
| 12:51 PM | $221.61 | Up $0.05 | $221.61 | $221.60 | 200 |
| 12:50 PM | $221.56 | Down $ -0.31 | $221.56 | $221.56 | 100 |
| 12:48 PM | $221.87 | Up $0.17 | $221.87 | $221.87 | 100 |
| 12:48 PM | $221.87 | Up $0.00 | $221.87 | $221.87 | 0 |
| 12:46 PM | $221.70 | Up $0.30 | $221.94 | $221.70 | 800 |
| 12:46 PM | $221.70 | Up $0.00 | $221.94 | $221.70 | 0 |
| 12:45 PM | $221.40 | Down $ -0.10 | $221.77 | $221.37 | 1,900 |
| 12:42 PM | $221.50 | Down $ -0.20 | $221.67 | $221.50 | 800 |
| 12:42 PM | $221.50 | Up $0.00 | $221.67 | $221.50 | 0 |
| 12:42 PM | $221.50 | Up $0.00 | $221.67 | $221.50 | 0 |
| 12:41 PM | $221.70 | Up $0.03 | $221.70 | $221.70 | 100 |
| 12:40 PM | $221.67 | Down $ -0.02 | $221.79 | $221.67 | 1,000 |
| 12:39 PM | $221.69 | Up $0.20 | $221.92 | $221.60 | 3,500 |
| 12:38 PM | $221.49 | Down $ -0.21 | $221.79 | $221.49 | 200 |
| 12:37 PM | $221.70 | Up $0.05 | $221.72 | $221.55 | 800 |
| 12:35 PM | $221.65 | Up $0.25 | $221.66 | $221.65 | 600 |
| 12:35 PM | $221.65 | Up $0.00 | $221.66 | $221.65 | 0 |
| 12:34 PM | $221.40 | Up $0.04 | $221.53 | $221.40 | 400 |
| 12:33 PM | $221.36 | Down $ -0.02 | $221.49 | $221.36 | 600 |
| 12:32 PM | $221.38 | Up $0.31 | $221.38 | $221.00 | 1,100 |
| 12:31 PM | $221.07 | Down $ -0.12 | $221.41 | $221.07 | 1,100 |
| 12:30 PM | $221.19 | Up $0.14 | $221.28 | $221.17 | 1,100 |
| 12:29 PM | $221.05 | Up $0.32 | $221.06 | $220.65 | 1,600 |
| 12:28 PM | $220.73 | Down $ -0.17 | $220.80 | $220.73 | 400 |
| 12:27 PM | $220.90 | Up $0.84 | $221.07 | $220.10 | 2,800 |
| 12:26 PM | $220.06 | Up $0.29 | $220.06 | $219.65 | 2,100 |
| 12:25 PM | $219.77 | Down $ -0.08 | $219.77 | $219.76 | 800 |
| 12:24 PM | $219.85 | Up $0.00 | $219.85 | $219.85 | 100 |
| 12:23 PM | $219.85 | Up $0.12 | $219.89 | $219.81 | 600 |
| 12:21 PM | $219.73 | Down $ -0.27 | $219.76 | $219.73 | 800 |
| 12:21 PM | $219.73 | Up $0.00 | $219.76 | $219.73 | 0 |
| 12:20 PM | $220.00 | Up $0.11 | $220.00 | $219.77 | 1,100 |
| 12:18 PM | $219.89 | Up $0.18 | $219.89 | $219.73 | 400 |
| 12:18 PM | $219.89 | Up $0.00 | $219.89 | $219.73 | 0 |
| 12:17 PM | $219.71 | Up $0.57 | $219.71 | $219.41 | 700 |
| 12:16 PM | $219.14 | Up $0.45 | $219.14 | $218.89 | 1,500 |
| 12:14 PM | $218.69 | Down $ -0.09 | $218.69 | $218.69 | 100 |
| 12:14 PM | $218.69 | Up $0.00 | $218.69 | $218.69 | 0 |
| 12:13 PM | $218.77 | Up $0.11 | $218.77 | $218.62 | 1,200 |
| 12:12 PM | $218.66 | Down $ -0.13 | $218.66 | $218.66 | 200 |
| 12:11 PM | $218.79 | Down $ -0.01 | $218.79 | $218.79 | 100 |
| 12:10 PM | $218.80 | Down $ -0.01 | $218.80 | $218.80 | 700 |
| 12:09 PM | $218.81 | Up $0.05 | $218.81 | $218.81 | 100 |
| 12:06 PM | $218.76 | Down $ -0.01 | $218.82 | $218.76 | 700 |
| 12:06 PM | $218.76 | Up $0.00 | $218.82 | $218.76 | 0 |
| 12:06 PM | $218.76 | Up $0.00 | $218.82 | $218.76 | 0 |
| 12:05 PM | $218.77 | Down $ -0.24 | $219.00 | $218.77 | 1,100 |
| 12:03 PM | $219.01 | Up $0.00 | $219.01 | $219.01 | 100 |
| 12:03 PM | $219.01 | Up $0.00 | $219.01 | $219.01 | 0 |
| 12:02 PM | $219.01 | Up $0.27 | $219.01 | $218.64 | 1,500 |
| 12:01 PM | $218.74 | Up $0.12 | $218.74 | $218.74 | 100 |
| 11:59 AM | $218.62 | Down $ -0.21 | $218.78 | $218.62 | 400 |
| 11:59 AM | $218.62 | Up $0.00 | $218.78 | $218.62 | 0 |
| 11:58 AM | $218.83 | Up $0.14 | $218.91 | $218.82 | 900 |
| 11:53 AM | $218.69 | Up $0.19 | $218.69 | $218.69 | 100 |
| 11:53 AM | $218.69 | Up $0.00 | $218.69 | $218.69 | 0 |
| 11:53 AM | $218.69 | Up $0.00 | $218.69 | $218.69 | 0 |
| 11:53 AM | $218.69 | Up $0.00 | $218.69 | $218.69 | 0 |
| 11:53 AM | $218.69 | Up $0.00 | $218.69 | $218.69 | 0 |
| 11:52 AM | $218.50 | Down $ -0.25 | $218.68 | $218.50 | 600 |
| 11:51 AM | $218.75 | Down $ -0.14 | $218.86 | $218.75 | 700 |
| 11:50 AM | $218.89 | Up $0.00 | $218.89 | $218.89 | 100 |
| 11:49 AM | $218.89 | Down $ -0.32 | $219.08 | $218.89 | 600 |
| 11:47 AM | $219.21 | Up $0.25 | $219.21 | $219.00 | 1,100 |
| 11:47 AM | $219.21 | Up $0.00 | $219.21 | $219.00 | 0 |
| 11:46 AM | $218.96 | Down $ -0.04 | $219.14 | $218.92 | 1,300 |
| 11:45 AM | $219.00 | Up $0.16 | $219.00 | $219.00 | 100 |
| 11:44 AM | $218.84 | Up $0.09 | $218.84 | $218.84 | 200 |
| 11:43 AM | $218.75 | Up $0.50 | $218.75 | $218.44 | 1,600 |
| 11:41 AM | $218.25 | Up $0.25 | $218.31 | $218.06 | 800 |
| 11:41 AM | $218.25 | Up $0.00 | $218.31 | $218.06 | 0 |
| 11:39 AM | $218.00 | Down $ -0.05 | $218.05 | $218.00 | 700 |
| 11:39 AM | $218.00 | Up $0.00 | $218.05 | $218.00 | 0 |
| 11:37 AM | $218.05 | Down $ -0.62 | $218.51 | $218.05 | 2,600 |
| 11:37 AM | $218.05 | Up $0.00 | $218.51 | $218.05 | 0 |
| 11:35 AM | $218.67 | Up $0.11 | $218.67 | $218.57 | 700 |
| 11:35 AM | $218.67 | Up $0.00 | $218.67 | $218.57 | 0 |
| 11:34 AM | $218.56 | Up $0.07 | $218.72 | $218.56 | 800 |
| 11:33 AM | $218.49 | Down $ -0.23 | $218.67 | $218.49 | 500 |
| 11:32 AM | $218.72 | Down $ -0.12 | $218.96 | $218.72 | 400 |
| 11:31 AM | $218.84 | Down $ -0.33 | $219.60 | $218.84 | 2,900 |
| 11:25 AM | $219.17 | Up $0.27 | $219.17 | $218.99 | 700 |
| 11:25 AM | $219.17 | Up $0.00 | $219.17 | $218.99 | 0 |
| 11:25 AM | $219.17 | Up $0.00 | $219.17 | $218.99 | 0 |
| 11:25 AM | $219.17 | Up $0.00 | $219.17 | $218.99 | 0 |
| 11:25 AM | $219.17 | Up $0.00 | $219.17 | $218.99 | 0 |
| 11:25 AM | $219.17 | Up $0.00 | $219.17 | $218.99 | 0 |
| 11:24 AM | $218.90 | Up $0.20 | $218.90 | $218.89 | 300 |
| 11:21 AM | $218.70 | Up $0.23 | $218.93 | $218.45 | 2,500 |
| 11:21 AM | $218.70 | Up $0.00 | $218.93 | $218.45 | 0 |
| 11:21 AM | $218.70 | Up $0.00 | $218.93 | $218.45 | 0 |
| 11:20 AM | $218.47 | Up $0.70 | $218.68 | $218.16 | 1,700 |
| 11:19 AM | $217.77 | Up $0.26 | $218.04 | $217.75 | 1,400 |
| 11:17 AM | $217.51 | Down $ -0.31 | $217.54 | $217.43 | 700 |
| 11:17 AM | $217.51 | Up $0.00 | $217.54 | $217.43 | 0 |
| 11:16 AM | $217.82 | Down $ -0.27 | $218.43 | $217.81 | 2,300 |
| 11:15 AM | $218.09 | Up $0.44 | $218.76 | $217.71 | 5,300 |
| 11:14 AM | $217.65 | Up $0.04 | $217.65 | $217.65 | 100 |
| 11:13 AM | $217.61 | Down $ -0.42 | $217.61 | $217.61 | 100 |
| 11:12 AM | $218.03 | Up $0.07 | $218.05 | $217.61 | 3,000 |
| 11:11 AM | $217.96 | Down $ -1.11 | $218.69 | $217.75 | 4,300 |
| 11:09 AM | $219.07 | Down $ -0.16 | $219.07 | $218.93 | 600 |
| 11:09 AM | $219.07 | Up $0.00 | $219.07 | $218.93 | 0 |
| 11:08 AM | $219.23 | Down $ -0.94 | $220.10 | $219.23 | 3,500 |
| 11:07 AM | $220.17 | Down $ -0.32 | $220.28 | $220.17 | 500 |
| 11:05 AM | $220.49 | Up $0.22 | $220.50 | $220.49 | 200 |
| 11:05 AM | $220.49 | Up $0.00 | $220.50 | $220.49 | 0 |
| 11:04 AM | $220.27 | Down $ -0.26 | $220.28 | $220.27 | 400 |
| 11:03 AM | $220.53 | Down $ -0.50 | $221.02 | $220.53 | 800 |
| 11:02 AM | $221.03 | Down $ -0.38 | $221.21 | $221.03 | 400 |
| 11:01 AM | $221.41 | Down $ -0.20 | $221.41 | $221.37 | 500 |
| 11:00 AM | $221.61 | Up $0.94 | $221.61 | $221.08 | 800 |
| 10:59 AM | $220.67 | Up $0.32 | $220.77 | $220.17 | 1,800 |
| 10:58 AM | $220.35 | Down $ -0.70 | $221.01 | $220.35 | 1,500 |
| 10:55 AM | $221.05 | Down $ -0.26 | $221.29 | $221.00 | 1,700 |
| 10:55 AM | $221.05 | Up $0.00 | $221.29 | $221.00 | 0 |
| 10:55 AM | $221.05 | Up $0.00 | $221.29 | $221.00 | 0 |
| 10:54 AM | $221.31 | Down $ -0.09 | $221.31 | $221.31 | 300 |
| 10:53 AM | $221.40 | Down $ -0.49 | $221.73 | $221.40 | 800 |
| 10:52 AM | $221.89 | Up $0.00 | $221.89 | $221.89 | 500 |
| 10:51 AM | $221.89 | Down $ -0.75 | $222.50 | $221.89 | 3,900 |
| 10:50 AM | $222.64 | Down $ -0.28 | $223.07 | $222.64 | 1,000 |
| 10:49 AM | $222.92 | Down $ -0.48 | $223.30 | $222.92 | 1,000 |
| 10:48 AM | $223.40 | Up $0.20 | $223.44 | $223.26 | 900 |
| 10:47 AM | $223.20 | Up $0.33 | $223.20 | $222.89 | 1,100 |
| 10:46 AM | $222.87 | Up $0.13 | $222.87 | $222.84 | 200 |
| 10:45 AM | $222.74 | Down $ -0.26 | $222.92 | $222.74 | 1,000 |
| 10:44 AM | $223.00 | Up $0.22 | $223.24 | $222.71 | 1,700 |
| 10:43 AM | $222.79 | Down $ -0.10 | $222.79 | $222.79 | 100 |
| 10:41 AM | $222.89 | Up $0.21 | $222.89 | $222.47 | 1,500 |
| 10:41 AM | $222.89 | Up $0.00 | $222.89 | $222.47 | 0 |
| 10:40 AM | $222.68 | Up $0.18 | $222.73 | $222.54 | 400 |
| 10:39 AM | $222.50 | Up $0.63 | $222.50 | $221.99 | 1,600 |
| 10:38 AM | $221.87 | Up $0.88 | $221.87 | $221.16 | 1,000 |
| 10:37 AM | $220.99 | Down $ -1.16 | $222.04 | $220.99 | 3,400 |
| 10:36 AM | $222.15 | Up $0.69 | $222.15 | $221.55 | 1,200 |
| 10:35 AM | $221.46 | Down $ -0.54 | $221.83 | $221.46 | 1,000 |
| 10:34 AM | $222.00 | Up $0.11 | $222.14 | $222.00 | 400 |
| 10:33 AM | $221.89 | Up $0.41 | $221.89 | $221.51 | 1,300 |
| 10:32 AM | $221.48 | Up $0.08 | $221.50 | $221.23 | 1,300 |
| 10:30 AM | $221.40 | Down $ -0.06 | $221.41 | $221.40 | 600 |
| 10:30 AM | $221.40 | Up $0.00 | $221.41 | $221.40 | 0 |
| 10:29 AM | $221.46 | Down $ -1.11 | $222.27 | $221.46 | 1,400 |
| 10:28 AM | $222.57 | Down $ -0.28 | $222.93 | $222.57 | 500 |
| 10:27 AM | $222.85 | Down $ -0.14 | $223.02 | $222.85 | 700 |
| 10:26 AM | $222.99 | Up $0.35 | $222.99 | $222.80 | 1,200 |
| 10:25 AM | $222.64 | Down $ -0.65 | $223.23 | $222.64 | 900 |
| 10:24 AM | $223.29 | Up $0.29 | $223.48 | $222.89 | 3,000 |
| 10:23 AM | $223.00 | Up $0.28 | $223.00 | $222.99 | 700 |
| 10:22 AM | $222.72 | Down $ -0.10 | $222.99 | $222.70 | 1,800 |
| 10:21 AM | $222.82 | Down $ -0.03 | $222.82 | $222.82 | 100 |
| 10:19 AM | $222.85 | Down $ -0.23 | $223.22 | $222.84 | 1,600 |
| 10:19 AM | $222.85 | Up $0.00 | $223.22 | $222.84 | 0 |
| 10:18 AM | $223.08 | Up $0.20 | $223.08 | $222.90 | 400 |
| 10:17 AM | $222.88 | Up $0.20 | $222.88 | $222.68 | 400 |
| 10:16 AM | $222.68 | Down $ -0.21 | $222.70 | $222.68 | 500 |
| 10:15 AM | $222.89 | Down $ -0.60 | $223.38 | $222.89 | 1,000 |
| 10:14 AM | $223.49 | Up $0.29 | $223.64 | $223.47 | 900 |
| 10:13 AM | $223.20 | Up $0.03 | $224.06 | $222.89 | 6,200 |
| 10:12 AM | $223.17 | Up $0.37 | $223.17 | $222.80 | 400 |
| 10:11 AM | $222.80 | Down $ -0.21 | $223.38 | $222.80 | 1,200 |
| 10:10 AM | $223.01 | Up $0.23 | $223.01 | $222.78 | 600 |
| 10:09 AM | $222.78 | Up $0.19 | $223.03 | $222.54 | 2,300 |
| 10:08 AM | $222.59 | Up $0.25 | $223.66 | $222.34 | 5,300 |
| 10:07 AM | $222.34 | Up $0.51 | $222.60 | $221.93 | 1,200 |
| 10:06 AM | $221.83 | Down $ -0.89 | $222.99 | $221.83 | 1,200 |
| 10:05 AM | $222.72 | Up $1.10 | $222.72 | $221.56 | 1,500 |
| 10:04 AM | $221.62 | Down $ -1.19 | $222.89 | $221.62 | 3,100 |
| 10:03 AM | $222.81 | Down $ -1.85 | $224.58 | $222.80 | 5,200 |
| 10:02 AM | $224.66 | Down $ -1.32 | $226.33 | $224.66 | 3,300 |
| 10:01 AM | $225.98 | Up $0.06 | $226.75 | $225.98 | 11,100 |
| 10:00 AM | $225.92 | Down $ -0.31 | $226.25 | $225.92 | 1,400 |
| 09:59 AM | $226.23 | Down $ -0.14 | $226.23 | $225.89 | 800 |
| 09:58 AM | $226.37 | Up $0.17 | $226.37 | $225.94 | 1,700 |
| 09:57 AM | $226.20 | Up $0.20 | $226.20 | $226.15 | 2,600 |
| 09:56 AM | $226.00 | Up $0.01 | $226.18 | $225.74 | 3,900 |
| 09:55 AM | $225.99 | Up $0.00 | $225.99 | $225.55 | 1,400 |
| 09:54 AM | $225.99 | Up $0.99 | $226.00 | $225.00 | 2,300 |
| 09:53 AM | $225.00 | Down $ -0.11 | $225.00 | $224.89 | 1,200 |
| 09:52 AM | $225.11 | Up $0.12 | $225.24 | $224.67 | 3,400 |
| 09:51 AM | $224.99 | Up $0.04 | $224.99 | $224.94 | 500 |
| 09:50 AM | $224.95 | Down $ -0.12 | $225.30 | $224.84 | 1,900 |
| 09:49 AM | $225.07 | Up $0.23 | $225.07 | $224.84 | 200 |
| 09:48 AM | $224.84 | Down $ -0.23 | $225.07 | $224.84 | 600 |
| 09:47 AM | $225.07 | Up $0.46 | $225.53 | $224.97 | 3,200 |
| 09:46 AM | $224.61 | Up $0.90 | $224.90 | $223.56 | 7,200 |
| 09:45 AM | $223.71 | Up $2.10 | $224.33 | $222.08 | 9,100 |
| 09:43 AM | $221.61 | Down $ -1.30 | $223.21 | $221.50 | 2,500 |
| 09:43 AM | $221.61 | Up $0.00 | $223.21 | $221.50 | 0 |
| 09:42 AM | $222.91 | Down $ -0.79 | $223.88 | $222.79 | 1,400 |
| 09:41 AM | $223.70 | Up $0.70 | $223.70 | $222.80 | 3,100 |
| 09:40 AM | $223.00 | Up $1.02 | $223.00 | $221.99 | 2,300 |
| 09:39 AM | $221.98 | Down $ -0.01 | $221.98 | $221.18 | 2,000 |
| 09:38 AM | $221.99 | Up $1.98 | $221.99 | $220.89 | 10,600 |
| 09:37 AM | $220.01 | Down $ -0.41 | $220.88 | $220.01 | 400 |
| 09:36 AM | $220.42 | Up $0.41 | $220.42 | $219.96 | 200 |
| 09:35 AM | $220.00 | Up $0.00 | $220.30 | $220.00 | 500 |
| 09:34 AM | $220.00 | Up $0.96 | $220.00 | $219.60 | 400 |
| 09:33 AM | $219.04 | Up $0.00 | $219.05 | $219.04 | 500 |
| 09:32 AM | $219.04 | Up $0.05 | $219.04 | $218.99 | 500 |
| 09:31 AM | $218.99 | Up $1.99 | $218.99 | $218.99 | 100 |
| 09:30 AM | $217.00 | Down $ -0.83 | $217.00 | $217.00 | 3,300 |
| Previous close | $217.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $224.73 | $218.74 | $227.63 | $218.62 | 308,800 |
| 11/12/2025 | $217.83 | $215.01 | $219.50 | $214.88 | 220,000 |
| 10/12/2025 | $209.07 | $215.15 | $215.15 | $208.66 | 285,800 |
| 09/12/2025 | $222.25 | $225.27 | $225.49 | $222.07 | 316,000 |
| 08/12/2025 | $231.92 | $227.96 | $234.35 | $227.45 | 365,900 |
| 05/12/2025 | $228.00 | $228.53 | $229.20 | $224.41 | 307,600 |
| 04/12/2025 | $233.52 | $235.57 | $236.08 | $233.52 | 191,400 |
| 03/12/2025 | $230.28 | $228.22 | $233.18 | $228.12 | 260,800 |
| 02/12/2025 | $231.78 | $228.28 | $231.99 | $227.94 | 190,100 |
| 01/12/2025 | $221.99 | $220.49 | $222.41 | $218.11 | 346,800 |
| 28/11/2025 | $232.09 | $230.50 | $232.25 | $229.46 | 113,600 |
| 27/11/2025 | $233.00 | $232.60 | $233.86 | $232.20 | 53,200 |
| 26/11/2025 | $228.50 | $226.46 | $228.58 | $226.35 | 295,500 |
| 25/11/2025 | $228.00 | $224.17 | $228.60 | $224.00 | 269,900 |
| 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 |
Graphs are not available, please refer to the detailed table