Find a quote
BOMBARDIER INC., CL. B, SV
222.25 Down -9.67 (-4.35 %)
Delayed : 2025/12/09 17:40:00
- Previous close $231.92
- Opening $230.12
- Today High $233.64
- Today Low $222.07
- Price Bid $222.01
- Price Ask $222.01
- 52 Weeks High $236.23
- 52 Weeks Low $71.79
- Size Bid 1
- Size Ask 3
- Volume 540,522
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $222.25 | Up $0.00 | $222.25 | $222.25 | 41,400 |
| 03:59 PM | $222.25 | Down $ -0.27 | $222.68 | $222.07 | 33,600 |
| 03:58 PM | $222.52 | Down $ -0.28 | $222.83 | $222.52 | 5,000 |
| 03:57 PM | $222.80 | Down $ -0.07 | $222.97 | $222.80 | 5,900 |
| 03:56 PM | $222.87 | Down $ -0.18 | $223.05 | $222.80 | 4,600 |
| 03:55 PM | $223.05 | Up $0.05 | $223.10 | $222.88 | 6,300 |
| 03:54 PM | $223.00 | Down $ -0.20 | $223.22 | $223.00 | 2,800 |
| 03:53 PM | $223.20 | Down $ -0.11 | $223.49 | $223.20 | 5,800 |
| 03:52 PM | $223.31 | Down $ -0.21 | $223.51 | $223.31 | 4,500 |
| 03:51 PM | $223.52 | Up $0.08 | $223.52 | $223.31 | 4,600 |
| 03:50 PM | $223.44 | Up $0.21 | $223.63 | $223.32 | 7,200 |
| 03:49 PM | $223.23 | Up $0.00 | $223.24 | $223.23 | 300 |
| 03:48 PM | $223.23 | Down $ -0.20 | $223.24 | $223.15 | 1,700 |
| 03:46 PM | $223.43 | Up $0.07 | $223.58 | $223.43 | 200 |
| 03:46 PM | $223.43 | Up $0.00 | $223.58 | $223.43 | 0 |
| 03:45 PM | $223.36 | Down $ -0.23 | $223.82 | $223.36 | 8,600 |
| 03:44 PM | $223.59 | Up $0.11 | $223.93 | $223.58 | 8,300 |
| 03:43 PM | $223.48 | Up $0.26 | $223.48 | $223.12 | 1,800 |
| 03:42 PM | $223.22 | Up $0.21 | $223.22 | $222.99 | 500 |
| 03:41 PM | $223.01 | Down $ -0.01 | $223.01 | $222.87 | 7,100 |
| 03:40 PM | $223.02 | Down $ -0.05 | $223.16 | $222.91 | 1,200 |
| 03:39 PM | $223.07 | Up $0.00 | $223.22 | $223.07 | 200 |
| 03:38 PM | $223.07 | Up $0.06 | $223.17 | $223.04 | 600 |
| 03:37 PM | $223.01 | Down $ -0.01 | $223.01 | $223.01 | 100 |
| 03:36 PM | $223.02 | Up $0.24 | $223.02 | $222.83 | 1,300 |
| 03:35 PM | $222.78 | Down $ -0.05 | $222.82 | $222.60 | 3,400 |
| 03:34 PM | $222.83 | Up $0.00 | $222.83 | $222.83 | 100 |
| 03:33 PM | $222.83 | Up $0.06 | $222.83 | $222.70 | 600 |
| 03:32 PM | $222.77 | Down $ -0.08 | $222.80 | $222.70 | 900 |
| 03:30 PM | $222.85 | Down $ -0.01 | $222.85 | $222.72 | 400 |
| 03:30 PM | $222.85 | Up $0.00 | $222.85 | $222.72 | 0 |
| 03:29 PM | $222.86 | Up $0.11 | $222.87 | $222.79 | 700 |
| 03:28 PM | $222.75 | Down $ -0.10 | $222.77 | $222.75 | 900 |
| 03:27 PM | $222.85 | Down $ -0.01 | $222.85 | $222.85 | 100 |
| 03:26 PM | $222.86 | Up $0.09 | $222.86 | $222.70 | 300 |
| 03:25 PM | $222.77 | Up $0.02 | $222.81 | $222.68 | 1,000 |
| 03:24 PM | $222.75 | Up $0.09 | $222.75 | $222.67 | 300 |
| 03:23 PM | $222.66 | Down $ -0.04 | $222.87 | $222.66 | 1,100 |
| 03:22 PM | $222.70 | Down $ -0.40 | $223.12 | $222.70 | 8,300 |
| 03:21 PM | $223.10 | Down $ -0.02 | $223.10 | $223.10 | 100 |
| 03:20 PM | $223.12 | Up $0.01 | $223.15 | $223.12 | 300 |
| 03:18 PM | $223.11 | Down $ -0.08 | $223.11 | $223.11 | 200 |
| 03:18 PM | $223.11 | Up $0.00 | $223.11 | $223.11 | 0 |
| 03:17 PM | $223.19 | Down $ -0.45 | $223.60 | $223.19 | 3,500 |
| 03:16 PM | $223.64 | Up $0.00 | $223.64 | $223.64 | 600 |
| 03:15 PM | $223.64 | Down $ -0.02 | $223.66 | $223.64 | 200 |
| 03:14 PM | $223.66 | Down $ -0.11 | $223.78 | $223.66 | 1,900 |
| 03:13 PM | $223.77 | Down $ -0.04 | $223.77 | $223.77 | 200 |
| 03:11 PM | $223.81 | Down $ -0.04 | $223.94 | $223.77 | 1,800 |
| 03:11 PM | $223.81 | Up $0.00 | $223.94 | $223.77 | 0 |
| 03:10 PM | $223.85 | Up $0.00 | $223.85 | $223.85 | 200 |
| 03:09 PM | $223.85 | Down $ -0.16 | $223.90 | $223.85 | 1,200 |
| 03:07 PM | $224.02 | Up $0.19 | $224.09 | $223.92 | 2,300 |
| 03:07 PM | $224.02 | Up $0.00 | $224.09 | $223.92 | 0 |
| 03:06 PM | $223.82 | Down $ -0.01 | $223.90 | $223.82 | 400 |
| 03:05 PM | $223.83 | Down $ -0.07 | $223.90 | $223.83 | 500 |
| 03:04 PM | $223.90 | Up $0.00 | $223.90 | $223.90 | 100 |
| 03:03 PM | $223.90 | Down $ -0.14 | $223.91 | $223.90 | 300 |
| 03:02 PM | $224.04 | Up $0.13 | $224.04 | $223.91 | 500 |
| 03:01 PM | $223.91 | Up $0.00 | $223.92 | $223.91 | 800 |
| 02:58 PM | $223.91 | Down $ -0.21 | $224.12 | $223.90 | 3,300 |
| 02:58 PM | $223.91 | Up $0.00 | $224.12 | $223.90 | 0 |
| 02:58 PM | $223.91 | Up $0.00 | $224.12 | $223.90 | 0 |
| 02:57 PM | $224.12 | Up $0.12 | $224.12 | $224.12 | 100 |
| 02:53 PM | $224.00 | Down $ -0.20 | $224.32 | $224.00 | 3,900 |
| 02:53 PM | $224.00 | Up $0.00 | $224.32 | $224.00 | 0 |
| 02:53 PM | $224.00 | Up $0.00 | $224.32 | $224.00 | 0 |
| 02:53 PM | $224.00 | Up $0.00 | $224.32 | $224.00 | 0 |
| 02:52 PM | $224.20 | Up $0.00 | $224.20 | $224.20 | 100 |
| 02:51 PM | $224.20 | Down $ -0.05 | $224.28 | $224.13 | 900 |
| 02:50 PM | $224.25 | Up $0.06 | $224.28 | $224.25 | 500 |
| 02:49 PM | $224.19 | Up $0.13 | $224.26 | $224.17 | 1,600 |
| 02:46 PM | $224.06 | Down $ -0.16 | $224.25 | $224.06 | 1,200 |
| 02:46 PM | $224.06 | Up $0.00 | $224.25 | $224.06 | 0 |
| 02:46 PM | $224.06 | Up $0.00 | $224.25 | $224.06 | 0 |
| 02:45 PM | $224.22 | Up $0.08 | $224.23 | $224.12 | 600 |
| 02:44 PM | $224.14 | Down $ -0.13 | $224.24 | $224.14 | 900 |
| 02:42 PM | $224.27 | Down $ -0.08 | $224.27 | $224.27 | 100 |
| 02:42 PM | $224.27 | Up $0.00 | $224.27 | $224.27 | 0 |
| 02:40 PM | $224.35 | Up $0.04 | $224.35 | $224.25 | 900 |
| 02:40 PM | $224.35 | Up $0.00 | $224.35 | $224.25 | 0 |
| 02:38 PM | $224.31 | Up $0.07 | $224.35 | $224.24 | 300 |
| 02:38 PM | $224.31 | Up $0.00 | $224.35 | $224.24 | 0 |
| 02:37 PM | $224.24 | Down $ -0.19 | $224.24 | $224.24 | 100 |
| 02:33 PM | $224.43 | Up $0.06 | $224.43 | $224.43 | 100 |
| 02:33 PM | $224.43 | Up $0.00 | $224.43 | $224.43 | 0 |
| 02:33 PM | $224.43 | Up $0.00 | $224.43 | $224.43 | 0 |
| 02:33 PM | $224.43 | Up $0.00 | $224.43 | $224.43 | 0 |
| 02:32 PM | $224.37 | Up $0.16 | $224.37 | $224.30 | 400 |
| 02:31 PM | $224.21 | Down $ -0.08 | $224.21 | $224.21 | 200 |
| 02:30 PM | $224.29 | Up $0.23 | $224.29 | $224.26 | 200 |
| 02:29 PM | $224.06 | Down $ -0.01 | $224.24 | $224.06 | 500 |
| 02:27 PM | $224.07 | Down $ -0.08 | $224.27 | $224.06 | 1,900 |
| 02:27 PM | $224.07 | Up $0.00 | $224.27 | $224.06 | 0 |
| 02:26 PM | $224.15 | Down $ -0.04 | $224.15 | $224.15 | 300 |
| 02:25 PM | $224.19 | Down $ -0.18 | $224.41 | $224.19 | 1,000 |
| 02:24 PM | $224.37 | Up $0.06 | $224.37 | $224.31 | 900 |
| 02:23 PM | $224.31 | Up $0.06 | $224.52 | $224.19 | 1,000 |
| 02:22 PM | $224.26 | Up $0.06 | $224.31 | $224.16 | 1,400 |
| 02:21 PM | $224.20 | Up $0.09 | $224.20 | $224.20 | 200 |
| 02:20 PM | $224.11 | Down $ -0.06 | $224.11 | $224.11 | 100 |
| 02:18 PM | $224.17 | Up $0.06 | $224.17 | $224.17 | 200 |
| 02:18 PM | $224.17 | Up $0.00 | $224.17 | $224.17 | 0 |
| 02:17 PM | $224.11 | Down $ -0.20 | $224.11 | $224.11 | 100 |
| 02:15 PM | $224.30 | Up $0.01 | $224.30 | $224.29 | 400 |
| 02:15 PM | $224.30 | Up $0.00 | $224.30 | $224.29 | 0 |
| 02:13 PM | $224.29 | Up $0.33 | $224.29 | $223.96 | 400 |
| 02:13 PM | $224.29 | Up $0.00 | $224.29 | $223.96 | 0 |
| 02:12 PM | $223.96 | Up $0.13 | $223.96 | $223.96 | 200 |
| 02:10 PM | $223.83 | Down $ -0.01 | $224.00 | $223.83 | 600 |
| 02:10 PM | $223.83 | Up $0.00 | $224.00 | $223.83 | 0 |
| 02:08 PM | $223.84 | Down $ -0.07 | $223.90 | $223.84 | 400 |
| 02:08 PM | $223.84 | Up $0.00 | $223.90 | $223.84 | 0 |
| 02:07 PM | $223.91 | Down $ -0.09 | $223.91 | $223.91 | 300 |
| 02:06 PM | $224.00 | Up $0.00 | $224.00 | $224.00 | 300 |
| 02:05 PM | $224.00 | Down $ -0.12 | $224.27 | $223.99 | 2,600 |
| 02:03 PM | $224.12 | Up $0.12 | $224.12 | $223.90 | 1,100 |
| 02:03 PM | $224.12 | Up $0.00 | $224.12 | $223.90 | 0 |
| 02:01 PM | $224.01 | Up $0.00 | $224.20 | $224.00 | 600 |
| 02:01 PM | $224.01 | Up $0.00 | $224.20 | $224.00 | 0 |
| 02:00 PM | $224.00 | Down $ -0.13 | $224.35 | $224.00 | 1,300 |
| 01:55 PM | $224.13 | Down $ -0.12 | $224.23 | $224.13 | 400 |
| 01:55 PM | $224.13 | Up $0.00 | $224.23 | $224.13 | 0 |
| 01:55 PM | $224.13 | Up $0.00 | $224.23 | $224.13 | 0 |
| 01:55 PM | $224.13 | Up $0.00 | $224.23 | $224.13 | 0 |
| 01:55 PM | $224.13 | Up $0.00 | $224.23 | $224.13 | 0 |
| 01:54 PM | $224.25 | Down $ -0.35 | $224.51 | $224.25 | 1,300 |
| 01:53 PM | $224.60 | Up $0.06 | $224.60 | $224.57 | 400 |
| 01:52 PM | $224.54 | Up $0.50 | $224.54 | $224.17 | 900 |
| 01:50 PM | $224.04 | Down $ -0.04 | $224.31 | $224.04 | 900 |
| 01:50 PM | $224.04 | Up $0.00 | $224.31 | $224.04 | 0 |
| 01:48 PM | $224.08 | Up $0.30 | $224.08 | $223.88 | 700 |
| 01:48 PM | $224.08 | Up $0.00 | $224.08 | $223.88 | 0 |
| 01:47 PM | $223.78 | Up $0.16 | $223.84 | $223.74 | 300 |
| 01:46 PM | $223.62 | Up $0.12 | $223.78 | $223.62 | 300 |
| 01:41 PM | $223.50 | Down $ -0.11 | $223.83 | $223.50 | 1,400 |
| 01:41 PM | $223.50 | Up $0.00 | $223.83 | $223.50 | 0 |
| 01:41 PM | $223.50 | Up $0.00 | $223.83 | $223.50 | 0 |
| 01:41 PM | $223.50 | Up $0.00 | $223.83 | $223.50 | 0 |
| 01:41 PM | $223.50 | Up $0.00 | $223.83 | $223.50 | 0 |
| 01:40 PM | $223.61 | Down $ -0.13 | $223.84 | $223.61 | 4,200 |
| 01:39 PM | $223.74 | Down $ -0.27 | $223.74 | $223.74 | 100 |
| 01:38 PM | $224.01 | Up $0.21 | $224.01 | $223.80 | 1,800 |
| 01:35 PM | $223.80 | Down $ -0.19 | $224.04 | $223.80 | 1,700 |
| 01:35 PM | $223.80 | Up $0.00 | $224.04 | $223.80 | 0 |
| 01:35 PM | $223.80 | Up $0.00 | $224.04 | $223.80 | 0 |
| 01:34 PM | $223.99 | Down $ -0.13 | $224.10 | $223.89 | 700 |
| 01:33 PM | $224.12 | Up $0.19 | $224.12 | $223.93 | 300 |
| 01:32 PM | $223.93 | Up $0.13 | $224.03 | $223.82 | 3,800 |
| 01:31 PM | $223.80 | Up $0.00 | $223.80 | $223.80 | 100 |
| 01:28 PM | $223.80 | Down $ -0.13 | $223.97 | $223.80 | 1,600 |
| 01:28 PM | $223.80 | Up $0.00 | $223.97 | $223.80 | 0 |
| 01:28 PM | $223.80 | Up $0.00 | $223.97 | $223.80 | 0 |
| 01:27 PM | $223.93 | Down $ -0.01 | $224.00 | $223.73 | 2,300 |
| 01:26 PM | $223.94 | Up $0.38 | $224.00 | $223.56 | 2,100 |
| 01:21 PM | $223.56 | Down $ -0.02 | $223.68 | $223.56 | 200 |
| 01:21 PM | $223.56 | Up $0.00 | $223.68 | $223.56 | 0 |
| 01:21 PM | $223.56 | Up $0.00 | $223.68 | $223.56 | 0 |
| 01:21 PM | $223.56 | Up $0.00 | $223.68 | $223.56 | 0 |
| 01:21 PM | $223.56 | Up $0.00 | $223.68 | $223.56 | 0 |
| 01:17 PM | $223.58 | Down $ -0.37 | $223.89 | $223.58 | 1,000 |
| 01:17 PM | $223.58 | Up $0.00 | $223.89 | $223.58 | 0 |
| 01:17 PM | $223.58 | Up $0.00 | $223.89 | $223.58 | 0 |
| 01:17 PM | $223.58 | Up $0.00 | $223.89 | $223.58 | 0 |
| 01:16 PM | $223.95 | Up $0.21 | $224.24 | $223.72 | 2,100 |
| 01:15 PM | $223.74 | Up $0.16 | $223.74 | $223.63 | 300 |
| 01:14 PM | $223.58 | Up $0.42 | $223.58 | $223.25 | 1,300 |
| 01:13 PM | $223.16 | Down $ -0.19 | $223.35 | $223.16 | 1,700 |
| 01:11 PM | $223.35 | Down $ -0.09 | $223.35 | $223.35 | 100 |
| 01:11 PM | $223.35 | Up $0.00 | $223.35 | $223.35 | 0 |
| 01:10 PM | $223.43 | Up $0.22 | $223.43 | $223.02 | 2,400 |
| 01:09 PM | $223.21 | Down $ -0.10 | $223.21 | $223.21 | 100 |
| 01:08 PM | $223.31 | Up $0.18 | $223.31 | $223.22 | 400 |
| 01:07 PM | $223.13 | Down $ -0.15 | $223.22 | $223.13 | 200 |
| 01:06 PM | $223.28 | Up $0.20 | $223.28 | $223.21 | 200 |
| 01:04 PM | $223.08 | Down $ -0.11 | $223.20 | $223.08 | 1,400 |
| 01:04 PM | $223.08 | Up $0.00 | $223.20 | $223.08 | 0 |
| 01:02 PM | $223.19 | Down $ -0.01 | $223.19 | $223.19 | 400 |
| 01:02 PM | $223.19 | Up $0.00 | $223.19 | $223.19 | 0 |
| 01:01 PM | $223.20 | Down $ -0.09 | $223.30 | $223.19 | 400 |
| 12:59 PM | $223.29 | Up $0.14 | $223.36 | $223.29 | 300 |
| 12:59 PM | $223.29 | Up $0.00 | $223.36 | $223.29 | 0 |
| 12:57 PM | $223.15 | Down $ -0.06 | $223.27 | $223.15 | 300 |
| 12:57 PM | $223.15 | Up $0.00 | $223.27 | $223.15 | 0 |
| 12:55 PM | $223.21 | Down $ -0.27 | $223.40 | $223.21 | 700 |
| 12:55 PM | $223.21 | Up $0.00 | $223.40 | $223.21 | 0 |
| 12:52 PM | $223.48 | Up $0.13 | $223.48 | $223.48 | 100 |
| 12:52 PM | $223.48 | Up $0.00 | $223.48 | $223.48 | 0 |
| 12:52 PM | $223.48 | Up $0.00 | $223.48 | $223.48 | 0 |
| 12:51 PM | $223.35 | Up $0.14 | $223.45 | $223.21 | 2,400 |
| 12:50 PM | $223.21 | Down $ -0.09 | $223.21 | $223.21 | 300 |
| 12:48 PM | $223.30 | Up $0.08 | $223.30 | $223.30 | 100 |
| 12:48 PM | $223.30 | Up $0.00 | $223.30 | $223.30 | 0 |
| 12:47 PM | $223.22 | Down $ -0.01 | $223.22 | $223.22 | 300 |
| 12:46 PM | $223.23 | Down $ -0.21 | $223.44 | $223.23 | 300 |
| 12:44 PM | $223.44 | Up $0.10 | $223.44 | $223.44 | 100 |
| 12:44 PM | $223.44 | Up $0.00 | $223.44 | $223.44 | 0 |
| 12:43 PM | $223.33 | Down $ -0.27 | $223.60 | $223.33 | 2,300 |
| 12:42 PM | $223.60 | Up $0.00 | $223.60 | $223.60 | 600 |
| 12:41 PM | $223.60 | Down $ -0.71 | $224.40 | $223.60 | 5,700 |
| 12:40 PM | $224.31 | Up $0.06 | $224.31 | $224.31 | 100 |
| 12:39 PM | $224.25 | Down $ -0.11 | $224.54 | $224.10 | 2,300 |
| 12:38 PM | $224.36 | Down $ -0.16 | $224.54 | $224.36 | 1,900 |
| 12:36 PM | $224.52 | Up $0.09 | $224.56 | $224.40 | 2,100 |
| 12:36 PM | $224.52 | Up $0.00 | $224.56 | $224.40 | 0 |
| 12:34 PM | $224.43 | Up $0.08 | $224.43 | $224.25 | 1,700 |
| 12:34 PM | $224.43 | Up $0.00 | $224.43 | $224.25 | 0 |
| 12:32 PM | $224.35 | Down $ -0.35 | $224.81 | $224.35 | 4,700 |
| 12:32 PM | $224.35 | Up $0.00 | $224.81 | $224.35 | 0 |
| 12:31 PM | $224.70 | Down $ -0.16 | $224.86 | $224.60 | 900 |
| 12:30 PM | $224.86 | Up $0.19 | $224.86 | $224.83 | 200 |
| 12:28 PM | $224.67 | Down $ -0.05 | $224.89 | $224.63 | 3,300 |
| 12:28 PM | $224.67 | Up $0.00 | $224.89 | $224.63 | 0 |
| 12:26 PM | $224.72 | Down $ -0.12 | $224.98 | $224.72 | 1,600 |
| 12:26 PM | $224.72 | Up $0.00 | $224.98 | $224.72 | 0 |
| 12:24 PM | $224.84 | Down $ -0.03 | $225.01 | $224.84 | 1,200 |
| 12:24 PM | $224.84 | Up $0.00 | $225.01 | $224.84 | 0 |
| 12:23 PM | $224.87 | Down $ -0.08 | $224.87 | $224.87 | 200 |
| 12:22 PM | $224.95 | Down $ -0.14 | $224.97 | $224.95 | 800 |
| 12:21 PM | $225.09 | Up $0.06 | $225.09 | $225.09 | 100 |
| 12:18 PM | $225.03 | Up $0.23 | $225.23 | $224.77 | 1,500 |
| 12:18 PM | $225.03 | Up $0.00 | $225.23 | $224.77 | 0 |
| 12:18 PM | $225.03 | Up $0.00 | $225.23 | $224.77 | 0 |
| 12:17 PM | $224.80 | Down $ -0.13 | $224.93 | $224.80 | 600 |
| 12:16 PM | $224.93 | Up $0.05 | $225.14 | $224.93 | 2,700 |
| 12:12 PM | $224.88 | Down $ -0.18 | $225.32 | $224.88 | 2,300 |
| 12:12 PM | $224.88 | Up $0.00 | $225.32 | $224.88 | 0 |
| 12:12 PM | $224.88 | Up $0.00 | $225.32 | $224.88 | 0 |
| 12:12 PM | $224.88 | Up $0.00 | $225.32 | $224.88 | 0 |
| 12:09 PM | $225.06 | Down $ -0.07 | $225.15 | $225.06 | 300 |
| 12:09 PM | $225.06 | Up $0.00 | $225.15 | $225.06 | 0 |
| 12:09 PM | $225.06 | Up $0.00 | $225.15 | $225.06 | 0 |
| 12:08 PM | $225.13 | Down $ -0.21 | $225.35 | $225.13 | 1,200 |
| 12:07 PM | $225.34 | Up $0.00 | $225.34 | $225.34 | 500 |
| 12:06 PM | $225.34 | Up $0.10 | $225.49 | $225.24 | 2,100 |
| 12:05 PM | $225.24 | Up $0.16 | $225.28 | $225.08 | 1,600 |
| 12:03 PM | $225.08 | Down $ -0.27 | $225.27 | $225.08 | 1,000 |
| 12:03 PM | $225.08 | Up $0.00 | $225.27 | $225.08 | 0 |
| 12:01 PM | $225.35 | Up $0.08 | $225.35 | $225.06 | 200 |
| 12:01 PM | $225.35 | Up $0.00 | $225.35 | $225.06 | 0 |
| 12:00 PM | $225.27 | Down $ -0.03 | $225.27 | $225.27 | 200 |
| 11:59 AM | $225.30 | Down $ -0.40 | $225.69 | $225.30 | 1,100 |
| 11:58 AM | $225.70 | Up $0.19 | $225.70 | $225.52 | 500 |
| 11:57 AM | $225.52 | Up $0.08 | $225.52 | $225.42 | 600 |
| 11:55 AM | $225.43 | Down $0.00 | $225.43 | $225.43 | 500 |
| 11:55 AM | $225.43 | Up $0.00 | $225.43 | $225.43 | 0 |
| 11:54 AM | $225.44 | Up $0.25 | $225.57 | $225.43 | 1,200 |
| 11:53 AM | $225.19 | Down $ -0.07 | $225.39 | $225.10 | 4,500 |
| 11:51 AM | $225.26 | Down $ -0.09 | $225.30 | $225.16 | 2,200 |
| 11:51 AM | $225.26 | Up $0.00 | $225.30 | $225.16 | 0 |
| 11:50 AM | $225.34 | Up $0.17 | $225.34 | $225.18 | 300 |
| 11:49 AM | $225.17 | Down $ -0.16 | $225.28 | $225.16 | 400 |
| 11:48 AM | $225.33 | Up $0.27 | $225.66 | $225.30 | 300 |
| 11:47 AM | $225.06 | Up $0.23 | $225.06 | $224.75 | 1,300 |
| 11:46 AM | $224.83 | Up $0.02 | $224.86 | $224.81 | 1,600 |
| 11:45 AM | $224.81 | Up $0.53 | $224.81 | $224.47 | 600 |
| 11:44 AM | $224.28 | Up $0.00 | $224.28 | $224.28 | 1,000 |
| 11:43 AM | $224.28 | Up $0.20 | $224.80 | $224.00 | 2,200 |
| 11:42 AM | $224.08 | Down $ -0.72 | $224.66 | $224.08 | 2,800 |
| 11:41 AM | $224.80 | Down $ -0.40 | $225.20 | $224.80 | 11,600 |
| 11:40 AM | $225.20 | Down $ -0.33 | $225.27 | $225.20 | 900 |
| 11:39 AM | $225.53 | Up $0.03 | $225.53 | $225.48 | 900 |
| 11:38 AM | $225.50 | Down $ -0.12 | $225.63 | $225.50 | 400 |
| 11:37 AM | $225.62 | Down $ -0.01 | $225.62 | $225.60 | 200 |
| 11:36 AM | $225.63 | Up $0.01 | $225.77 | $225.28 | 2,900 |
| 11:35 AM | $225.62 | Down $ -1.03 | $226.72 | $225.62 | 9,500 |
| 11:34 AM | $226.65 | Down $ -0.22 | $226.88 | $226.65 | 5,800 |
| 11:32 AM | $226.88 | Down $ -0.03 | $226.96 | $226.80 | 1,200 |
| 11:32 AM | $226.88 | Up $0.00 | $226.96 | $226.80 | 0 |
| 11:31 AM | $226.91 | Down $ -0.07 | $227.11 | $226.91 | 600 |
| 11:30 AM | $226.98 | Up $0.29 | $226.98 | $226.82 | 2,500 |
| 11:29 AM | $226.69 | Down $ -0.20 | $226.90 | $226.69 | 400 |
| 11:28 AM | $226.89 | Up $0.15 | $226.90 | $226.65 | 2,500 |
| 11:25 AM | $226.74 | Up $0.12 | $226.74 | $226.50 | 2,200 |
| 11:25 AM | $226.74 | Up $0.00 | $226.74 | $226.50 | 0 |
| 11:25 AM | $226.74 | Up $0.00 | $226.74 | $226.50 | 0 |
| 11:21 AM | $226.62 | Up $0.12 | $226.76 | $226.62 | 200 |
| 11:21 AM | $226.62 | Up $0.00 | $226.76 | $226.62 | 0 |
| 11:21 AM | $226.62 | Up $0.00 | $226.76 | $226.62 | 0 |
| 11:21 AM | $226.62 | Up $0.00 | $226.76 | $226.62 | 0 |
| 11:20 AM | $226.50 | Down $ -0.37 | $226.82 | $226.50 | 3,500 |
| 11:19 AM | $226.87 | Down $ -0.11 | $227.23 | $226.87 | 1,900 |
| 11:18 AM | $226.98 | Down $ -0.08 | $227.00 | $226.98 | 600 |
| 11:16 AM | $227.06 | Down $ -0.04 | $227.19 | $227.06 | 800 |
| 11:16 AM | $227.06 | Up $0.00 | $227.19 | $227.06 | 0 |
| 11:15 AM | $227.10 | Up $0.16 | $227.12 | $227.10 | 400 |
| 11:14 AM | $226.95 | Up $0.13 | $227.11 | $226.95 | 1,100 |
| 11:13 AM | $226.82 | Up $0.09 | $226.98 | $226.82 | 500 |
| 11:12 AM | $226.73 | Down $ -0.14 | $226.97 | $226.70 | 1,900 |
| 11:10 AM | $226.87 | Down $ -0.01 | $226.98 | $226.77 | 1,900 |
| 11:10 AM | $226.87 | Up $0.00 | $226.98 | $226.77 | 0 |
| 11:09 AM | $226.88 | Up $0.00 | $226.88 | $226.81 | 500 |
| 11:08 AM | $226.88 | Down $ -0.16 | $227.04 | $226.88 | 500 |
| 11:06 AM | $227.04 | Up $0.04 | $227.04 | $227.04 | 100 |
| 11:06 AM | $227.04 | Up $0.00 | $227.04 | $227.04 | 0 |
| 11:05 AM | $227.00 | Up $0.00 | $227.00 | $227.00 | 100 |
| 11:03 AM | $227.00 | Up $0.07 | $227.00 | $227.00 | 300 |
| 11:03 AM | $227.00 | Up $0.00 | $227.00 | $227.00 | 0 |
| 11:02 AM | $226.93 | Down $ -0.05 | $227.06 | $226.93 | 1,400 |
| 11:01 AM | $226.98 | Up $0.25 | $227.20 | $226.98 | 900 |
| 10:59 AM | $226.73 | Down $ -0.07 | $226.96 | $226.56 | 4,600 |
| 10:59 AM | $226.73 | Up $0.00 | $226.96 | $226.56 | 0 |
| 10:58 AM | $226.80 | Up $0.00 | $226.80 | $226.80 | 100 |
| 10:57 AM | $226.80 | Down $ -0.02 | $227.08 | $226.80 | 1,300 |
| 10:56 AM | $226.82 | Up $0.01 | $227.05 | $226.82 | 200 |
| 10:54 AM | $226.81 | Down $ -0.21 | $227.03 | $226.81 | 3,000 |
| 10:54 AM | $226.81 | Up $0.00 | $227.03 | $226.81 | 0 |
| 10:53 AM | $227.02 | Down $ -0.42 | $227.51 | $227.02 | 3,400 |
| 10:51 AM | $227.44 | Up $0.10 | $227.87 | $227.42 | 1,600 |
| 10:51 AM | $227.44 | Up $0.00 | $227.87 | $227.42 | 0 |
| 10:49 AM | $227.34 | Up $0.53 | $227.34 | $227.17 | 500 |
| 10:49 AM | $227.34 | Up $0.00 | $227.34 | $227.17 | 0 |
| 10:48 AM | $226.81 | Down $ -0.69 | $227.39 | $226.81 | 1,800 |
| 10:47 AM | $227.50 | Down $ -0.04 | $227.60 | $227.50 | 1,300 |
| 10:46 AM | $227.54 | Down $ -0.03 | $227.54 | $227.54 | 100 |
| 10:45 AM | $227.57 | Up $0.42 | $227.57 | $227.21 | 1,800 |
| 10:42 AM | $227.15 | Down $ -0.20 | $227.15 | $227.15 | 100 |
| 10:42 AM | $227.15 | Up $0.00 | $227.15 | $227.15 | 0 |
| 10:42 AM | $227.15 | Up $0.00 | $227.15 | $227.15 | 0 |
| 10:41 AM | $227.35 | Down $ -0.02 | $227.35 | $227.35 | 100 |
| 10:39 AM | $227.37 | Up $0.37 | $227.37 | $226.83 | 2,500 |
| 10:39 AM | $227.37 | Up $0.00 | $227.37 | $226.83 | 0 |
| 10:37 AM | $227.00 | Up $0.00 | $227.34 | $226.67 | 7,600 |
| 10:37 AM | $227.00 | Up $0.00 | $227.34 | $226.67 | 0 |
| 10:36 AM | $227.00 | Down $ -0.20 | $227.24 | $227.00 | 3,000 |
| 10:35 AM | $227.20 | Down $ -0.12 | $227.20 | $227.20 | 100 |
| 10:34 AM | $227.32 | Down $ -0.22 | $227.33 | $227.32 | 700 |
| 10:32 AM | $227.54 | Down $ -0.03 | $227.57 | $227.33 | 3,000 |
| 10:32 AM | $227.54 | Up $0.00 | $227.57 | $227.33 | 0 |
| 10:31 AM | $227.57 | Down $ -0.08 | $227.57 | $227.57 | 1,000 |
| 10:30 AM | $227.65 | Up $0.02 | $227.79 | $227.65 | 1,900 |
| 10:28 AM | $227.63 | Down $ -0.37 | $227.63 | $227.63 | 100 |
| 10:28 AM | $227.63 | Up $0.00 | $227.63 | $227.63 | 0 |
| 10:27 AM | $228.00 | Up $0.25 | $228.00 | $227.76 | 500 |
| 10:26 AM | $227.75 | Down $ -0.24 | $227.99 | $227.57 | 3,400 |
| 10:25 AM | $227.99 | Up $0.41 | $227.99 | $227.78 | 600 |
| 10:24 AM | $227.58 | Down $ -0.20 | $227.58 | $227.56 | 400 |
| 10:23 AM | $227.78 | Up $0.53 | $228.00 | $227.25 | 4,900 |
| 10:20 AM | $227.25 | Down $ -0.21 | $227.66 | $227.25 | 2,900 |
| 10:20 AM | $227.25 | Up $0.00 | $227.66 | $227.25 | 0 |
| 10:20 AM | $227.25 | Up $0.00 | $227.66 | $227.25 | 0 |
| 10:19 AM | $227.46 | Down $ -0.24 | $227.96 | $227.46 | 1,800 |
| 10:18 AM | $227.70 | Up $0.04 | $228.01 | $227.70 | 1,700 |
| 10:17 AM | $227.66 | Down $ -0.14 | $227.66 | $227.66 | 100 |
| 10:15 AM | $227.80 | Down $ -1.10 | $228.77 | $227.80 | 7,000 |
| 10:15 AM | $227.80 | Up $0.00 | $228.77 | $227.80 | 0 |
| 10:14 AM | $228.90 | Up $0.22 | $229.11 | $228.50 | 5,700 |
| 10:13 AM | $228.68 | Down $ -0.07 | $228.76 | $228.68 | 600 |
| 10:12 AM | $228.76 | Up $0.10 | $228.76 | $228.76 | 200 |
| 10:11 AM | $228.65 | Down $ -0.25 | $228.95 | $228.62 | 2,700 |
| 10:10 AM | $228.90 | Down $ -0.10 | $229.33 | $228.90 | 1,700 |
| 10:08 AM | $229.00 | Up $0.05 | $229.00 | $228.79 | 900 |
| 10:08 AM | $229.00 | Up $0.00 | $229.00 | $228.79 | 0 |
| 10:07 AM | $228.95 | Down $ -0.23 | $229.20 | $228.95 | 2,100 |
| 10:06 AM | $229.18 | Down $ -0.13 | $229.44 | $229.18 | 800 |
| 10:04 AM | $229.31 | Up $0.07 | $229.32 | $229.09 | 1,100 |
| 10:04 AM | $229.31 | Up $0.00 | $229.32 | $229.09 | 0 |
| 10:03 AM | $229.24 | Up $0.02 | $229.24 | $228.94 | 600 |
| 10:02 AM | $229.22 | Up $0.29 | $229.23 | $228.80 | 4,300 |
| 10:01 AM | $228.93 | Down $ -0.12 | $228.93 | $228.93 | 100 |
| 10:00 AM | $229.05 | Down $ -0.17 | $229.05 | $228.99 | 400 |
| 09:59 AM | $229.22 | Up $0.22 | $229.38 | $229.00 | 1,100 |
| 09:58 AM | $229.00 | Down $ -0.10 | $229.20 | $229.00 | 3,900 |
| 09:57 AM | $229.10 | Down $ -0.25 | $229.30 | $229.10 | 800 |
| 09:56 AM | $229.35 | Down $ -0.09 | $229.69 | $229.35 | 1,700 |
| 09:54 AM | $229.44 | Down $ -0.16 | $229.72 | $229.30 | 2,400 |
| 09:54 AM | $229.44 | Up $0.00 | $229.72 | $229.30 | 0 |
| 09:53 AM | $229.60 | Up $0.28 | $229.73 | $229.43 | 700 |
| 09:52 AM | $229.32 | Down $ -0.18 | $229.66 | $229.32 | 400 |
| 09:51 AM | $229.50 | Down $ -0.99 | $230.48 | $229.50 | 3,800 |
| 09:50 AM | $230.49 | Down $ -0.13 | $230.75 | $230.49 | 500 |
| 09:49 AM | $230.62 | Down $ -0.53 | $231.10 | $230.61 | 2,000 |
| 09:47 AM | $231.15 | Up $0.02 | $231.36 | $230.72 | 2,800 |
| 09:47 AM | $231.15 | Up $0.00 | $231.36 | $230.72 | 0 |
| 09:46 AM | $231.13 | Up $0.09 | $231.13 | $230.29 | 3,000 |
| 09:45 AM | $231.04 | Down $ -0.76 | $231.64 | $231.03 | 900 |
| 09:44 AM | $231.80 | Down $ -0.15 | $232.22 | $231.80 | 1,100 |
| 09:43 AM | $231.95 | Down $ -0.63 | $232.58 | $231.90 | 2,600 |
| 09:42 AM | $232.58 | Up $0.68 | $232.58 | $231.90 | 1,900 |
| 09:41 AM | $231.90 | Up $0.00 | $232.86 | $231.84 | 600 |
| 09:40 AM | $231.90 | Down $ -0.60 | $232.28 | $231.47 | 1,000 |
| 09:39 AM | $232.50 | Down $ -0.30 | $232.75 | $232.50 | 1,200 |
| 09:36 AM | $232.80 | Down $ -0.84 | $233.63 | $232.80 | 700 |
| 09:36 AM | $232.80 | Up $0.00 | $233.63 | $232.80 | 0 |
| 09:36 AM | $232.80 | Up $0.00 | $233.63 | $232.80 | 0 |
| 09:35 AM | $233.64 | Up $0.51 | $233.64 | $233.64 | 200 |
| 09:34 AM | $233.13 | Up $0.94 | $233.13 | $232.79 | 1,400 |
| 09:33 AM | $232.19 | Down $ -0.45 | $232.19 | $232.19 | 200 |
| 09:32 AM | $232.64 | Down $ -0.36 | $233.09 | $232.64 | 800 |
| 09:30 AM | $233.00 | Up $1.08 | $233.44 | $230.12 | 3,600 |
| 09:30 AM | $233.00 | Up $0.00 | $233.44 | $230.12 | 0 |
| Previous close | $231.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table