Find a quote
BOMBARDIER INC., CL. B, SV
149.75 Up 1.73 (1.16 %)
Delayed : 2025/07/04 17:40:00
- Previous close $148.02
- Opening $147.00
- Today High $149.79
- Today Low $145.13
- Price Bid $149.47
- Price Ask $149.47
- 52 Weeks High $149.84
- 52 Weeks Low $71.79
- Size Bid 1
- Size Ask 1
- Volume 233,520
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $149.75 | Up $0.07 | $149.75 | $149.75 | 5,800 |
| 03:59 PM | $149.68 | Up $0.07 | $149.79 | $149.62 | 6,700 |
| 03:58 PM | $149.61 | Down $ -0.04 | $149.70 | $149.61 | 1,800 |
| 03:57 PM | $149.65 | Up $0.04 | $149.67 | $149.65 | 400 |
| 03:56 PM | $149.61 | Down $ -0.02 | $149.67 | $149.61 | 1,000 |
| 03:55 PM | $149.63 | Up $0.01 | $149.66 | $149.63 | 1,200 |
| 03:54 PM | $149.62 | Up $0.11 | $149.62 | $149.59 | 1,000 |
| 03:53 PM | $149.51 | Down $ -0.12 | $149.61 | $149.51 | 1,800 |
| 03:52 PM | $149.63 | Up $0.03 | $149.63 | $149.62 | 300 |
| 03:51 PM | $149.60 | Up $0.08 | $149.60 | $149.60 | 1,000 |
| 03:50 PM | $149.52 | Up $0.01 | $149.60 | $149.52 | 2,100 |
| 03:49 PM | $149.51 | Up $0.04 | $149.51 | $149.47 | 2,200 |
| 03:46 PM | $149.47 | Up $0.08 | $149.47 | $149.39 | 5,200 |
| 03:46 PM | $149.47 | Up $0.00 | $149.47 | $149.39 | 0 |
| 03:46 PM | $149.47 | Up $0.00 | $149.47 | $149.39 | 0 |
| 03:44 PM | $149.39 | Up $0.18 | $149.39 | $149.32 | 1,300 |
| 03:44 PM | $149.39 | Up $0.00 | $149.39 | $149.32 | 0 |
| 03:43 PM | $149.21 | Down $ -0.09 | $149.30 | $149.21 | 3,200 |
| 03:42 PM | $149.30 | Up $0.07 | $149.30 | $149.30 | 100 |
| 03:41 PM | $149.23 | Down $ -0.05 | $149.29 | $149.23 | 200 |
| 03:36 PM | $149.28 | Up $0.04 | $149.28 | $149.28 | 100 |
| 03:36 PM | $149.28 | Up $0.00 | $149.28 | $149.28 | 0 |
| 03:36 PM | $149.28 | Up $0.00 | $149.28 | $149.28 | 0 |
| 03:36 PM | $149.28 | Up $0.00 | $149.28 | $149.28 | 0 |
| 03:36 PM | $149.28 | Up $0.00 | $149.28 | $149.28 | 0 |
| 03:35 PM | $149.24 | Up $0.11 | $149.24 | $149.24 | 100 |
| 03:34 PM | $149.13 | Down $ -0.12 | $149.31 | $149.13 | 1,900 |
| 03:33 PM | $149.25 | Up $0.00 | $149.25 | $149.25 | 1,000 |
| 03:32 PM | $149.25 | Up $0.06 | $149.25 | $149.25 | 200 |
| 03:30 PM | $149.20 | Down $0.00 | $149.20 | $149.20 | 400 |
| 03:30 PM | $149.20 | Up $0.00 | $149.20 | $149.20 | 0 |
| 03:29 PM | $149.20 | Up $0.03 | $149.23 | $149.16 | 1,800 |
| 03:28 PM | $149.17 | Up $0.10 | $149.17 | $149.14 | 300 |
| 03:26 PM | $149.07 | Down $ -0.05 | $149.13 | $149.07 | 1,200 |
| 03:26 PM | $149.07 | Up $0.00 | $149.13 | $149.07 | 0 |
| 03:25 PM | $149.12 | Up $0.18 | $149.12 | $149.06 | 1,500 |
| 03:22 PM | $148.94 | Down $ -0.01 | $148.94 | $148.94 | 100 |
| 03:22 PM | $148.94 | Up $0.00 | $148.94 | $148.94 | 0 |
| 03:22 PM | $148.94 | Up $0.00 | $148.94 | $148.94 | 0 |
| 03:21 PM | $148.95 | Down $ -0.21 | $148.95 | $148.95 | 100 |
| 03:19 PM | $149.16 | Down $ -0.04 | $149.24 | $149.08 | 1,000 |
| 03:19 PM | $149.16 | Up $0.00 | $149.24 | $149.08 | 0 |
| 03:18 PM | $149.20 | Up $0.09 | $149.20 | $149.13 | 1,100 |
| 03:17 PM | $149.11 | Down $ -0.05 | $149.13 | $149.10 | 1,500 |
| 03:15 PM | $149.16 | Up $0.06 | $149.16 | $149.16 | 400 |
| 03:15 PM | $149.16 | Up $0.00 | $149.16 | $149.16 | 0 |
| 03:11 PM | $149.10 | Up $0.10 | $149.23 | $149.10 | 1,100 |
| 03:11 PM | $149.10 | Up $0.00 | $149.23 | $149.10 | 0 |
| 03:11 PM | $149.10 | Up $0.00 | $149.23 | $149.10 | 0 |
| 03:11 PM | $149.10 | Up $0.00 | $149.23 | $149.10 | 0 |
| 03:09 PM | $149.00 | Down $ -0.12 | $149.02 | $149.00 | 900 |
| 03:09 PM | $149.00 | Up $0.00 | $149.02 | $149.00 | 0 |
| 03:08 PM | $149.12 | Down $ -0.35 | $149.35 | $149.12 | 800 |
| 03:07 PM | $149.47 | Down $ -0.01 | $149.47 | $149.47 | 100 |
| 03:05 PM | $149.48 | Up $0.00 | $149.48 | $149.48 | 200 |
| 03:05 PM | $149.48 | Up $0.00 | $149.48 | $149.48 | 0 |
| 02:58 PM | $149.48 | Up $0.10 | $149.48 | $149.48 | 100 |
| 02:58 PM | $149.48 | Up $0.00 | $149.48 | $149.48 | 0 |
| 02:58 PM | $149.48 | Up $0.00 | $149.48 | $149.48 | 0 |
| 02:58 PM | $149.48 | Up $0.00 | $149.48 | $149.48 | 0 |
| 02:58 PM | $149.48 | Up $0.00 | $149.48 | $149.48 | 0 |
| 02:58 PM | $149.48 | Up $0.00 | $149.48 | $149.48 | 0 |
| 02:58 PM | $149.48 | Up $0.00 | $149.48 | $149.48 | 0 |
| 02:57 PM | $149.38 | Down $ -0.08 | $149.38 | $149.38 | 100 |
| 02:56 PM | $149.46 | Down $ -0.17 | $149.63 | $149.46 | 1,100 |
| 02:55 PM | $149.63 | Up $0.08 | $149.63 | $149.63 | 100 |
| 02:52 PM | $149.55 | Up $0.00 | $149.55 | $149.55 | 600 |
| 02:52 PM | $149.55 | Up $0.00 | $149.55 | $149.55 | 0 |
| 02:52 PM | $149.55 | Up $0.00 | $149.55 | $149.55 | 0 |
| 02:51 PM | $149.55 | Up $0.00 | $149.55 | $149.54 | 400 |
| 02:49 PM | $149.55 | Up $0.06 | $149.55 | $149.49 | 300 |
| 02:49 PM | $149.55 | Up $0.00 | $149.55 | $149.49 | 0 |
| 02:48 PM | $149.49 | Up $0.12 | $149.49 | $149.43 | 400 |
| 02:47 PM | $149.37 | Up $0.06 | $149.42 | $149.37 | 200 |
| 02:46 PM | $149.31 | Down $0.00 | $149.40 | $149.31 | 600 |
| 02:44 PM | $149.32 | Down $ -0.05 | $149.32 | $149.32 | 1,600 |
| 02:44 PM | $149.32 | Up $0.00 | $149.32 | $149.32 | 0 |
| 02:43 PM | $149.36 | Up $0.12 | $149.36 | $149.33 | 1,200 |
| 02:40 PM | $149.24 | Down $ -0.15 | $149.31 | $149.24 | 600 |
| 02:40 PM | $149.24 | Up $0.00 | $149.31 | $149.24 | 0 |
| 02:40 PM | $149.24 | Up $0.00 | $149.31 | $149.24 | 0 |
| 02:38 PM | $149.39 | Up $0.09 | $149.39 | $149.39 | 100 |
| 02:38 PM | $149.39 | Up $0.00 | $149.39 | $149.39 | 0 |
| 02:34 PM | $149.30 | Up $0.20 | $149.30 | $149.11 | 5,200 |
| 02:34 PM | $149.30 | Up $0.00 | $149.30 | $149.11 | 0 |
| 02:34 PM | $149.30 | Up $0.00 | $149.30 | $149.11 | 0 |
| 02:34 PM | $149.30 | Up $0.00 | $149.30 | $149.11 | 0 |
| 02:26 PM | $149.10 | Down $ -0.15 | $149.21 | $149.10 | 700 |
| 02:26 PM | $149.10 | Up $0.00 | $149.21 | $149.10 | 0 |
| 02:26 PM | $149.10 | Up $0.00 | $149.21 | $149.10 | 0 |
| 02:26 PM | $149.10 | Up $0.00 | $149.21 | $149.10 | 0 |
| 02:26 PM | $149.10 | Up $0.00 | $149.21 | $149.10 | 0 |
| 02:26 PM | $149.10 | Up $0.00 | $149.21 | $149.10 | 0 |
| 02:26 PM | $149.10 | Up $0.00 | $149.21 | $149.10 | 0 |
| 02:26 PM | $149.10 | Up $0.00 | $149.21 | $149.10 | 0 |
| 02:25 PM | $149.25 | Up $0.00 | $149.26 | $149.25 | 200 |
| 02:24 PM | $149.25 | Up $0.12 | $149.25 | $149.20 | 400 |
| 02:22 PM | $149.13 | Down $ -0.06 | $149.18 | $149.12 | 800 |
| 02:22 PM | $149.13 | Up $0.00 | $149.18 | $149.12 | 0 |
| 02:21 PM | $149.19 | Up $0.20 | $149.19 | $149.19 | 100 |
| 02:20 PM | $148.99 | Up $0.33 | $149.00 | $148.80 | 1,700 |
| 02:17 PM | $148.67 | Down $ -0.06 | $148.67 | $148.67 | 100 |
| 02:17 PM | $148.67 | Up $0.00 | $148.67 | $148.67 | 0 |
| 02:17 PM | $148.67 | Up $0.00 | $148.67 | $148.67 | 0 |
| 02:15 PM | $148.73 | Up $0.08 | $148.74 | $148.73 | 300 |
| 02:15 PM | $148.73 | Up $0.00 | $148.74 | $148.73 | 0 |
| 02:14 PM | $148.65 | Down $ -0.35 | $148.83 | $148.65 | 1,300 |
| 02:11 PM | $149.00 | Up $0.02 | $149.00 | $149.00 | 300 |
| 02:11 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 0 |
| 02:11 PM | $149.00 | Up $0.00 | $149.00 | $149.00 | 0 |
| 02:09 PM | $148.98 | Down $ -0.06 | $149.10 | $148.98 | 1,300 |
| 02:09 PM | $148.98 | Up $0.00 | $149.10 | $148.98 | 0 |
| 02:07 PM | $149.04 | Up $0.18 | $149.04 | $148.92 | 300 |
| 02:07 PM | $149.04 | Up $0.00 | $149.04 | $148.92 | 0 |
| 02:05 PM | $148.86 | Up $0.07 | $148.86 | $148.79 | 1,000 |
| 02:05 PM | $148.86 | Up $0.00 | $148.86 | $148.79 | 0 |
| 02:02 PM | $148.79 | Down $ -0.21 | $148.94 | $148.79 | 700 |
| 02:02 PM | $148.79 | Up $0.00 | $148.94 | $148.79 | 0 |
| 02:02 PM | $148.79 | Up $0.00 | $148.94 | $148.79 | 0 |
| 02:00 PM | $149.00 | Down $ -0.05 | $149.02 | $149.00 | 700 |
| 02:00 PM | $149.00 | Up $0.00 | $149.02 | $149.00 | 0 |
| 01:59 PM | $149.05 | Down $ -0.10 | $149.18 | $149.05 | 1,000 |
| 01:54 PM | $149.15 | Up $0.08 | $149.15 | $149.15 | 100 |
| 01:54 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 01:54 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 01:54 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 01:54 PM | $149.15 | Up $0.00 | $149.15 | $149.15 | 0 |
| 01:52 PM | $149.07 | Up $0.10 | $149.07 | $149.07 | 100 |
| 01:52 PM | $149.07 | Up $0.00 | $149.07 | $149.07 | 0 |
| 01:51 PM | $148.97 | Down $ -0.26 | $149.43 | $148.97 | 3,400 |
| 01:48 PM | $149.23 | Up $0.05 | $149.23 | $149.23 | 100 |
| 01:48 PM | $149.23 | Up $0.00 | $149.23 | $149.23 | 0 |
| 01:48 PM | $149.23 | Up $0.00 | $149.23 | $149.23 | 0 |
| 01:46 PM | $149.18 | Up $0.10 | $149.18 | $149.18 | 100 |
| 01:46 PM | $149.18 | Up $0.00 | $149.18 | $149.18 | 0 |
| 01:45 PM | $149.08 | Up $0.24 | $149.20 | $148.98 | 5,500 |
| 01:43 PM | $148.84 | Down $ -0.11 | $148.88 | $148.84 | 300 |
| 01:43 PM | $148.84 | Up $0.00 | $148.88 | $148.84 | 0 |
| 01:41 PM | $148.95 | Up $0.05 | $148.95 | $148.93 | 200 |
| 01:41 PM | $148.95 | Up $0.00 | $148.95 | $148.93 | 0 |
| 01:40 PM | $148.90 | Down $ -0.04 | $148.93 | $148.89 | 900 |
| 01:39 PM | $148.94 | Up $0.27 | $148.94 | $148.71 | 900 |
| 01:35 PM | $148.67 | Up $0.05 | $148.67 | $148.67 | 100 |
| 01:35 PM | $148.67 | Up $0.00 | $148.67 | $148.67 | 0 |
| 01:35 PM | $148.67 | Up $0.00 | $148.67 | $148.67 | 0 |
| 01:35 PM | $148.67 | Up $0.00 | $148.67 | $148.67 | 0 |
| 01:32 PM | $148.62 | Down $ -0.04 | $148.69 | $148.62 | 800 |
| 01:32 PM | $148.62 | Up $0.00 | $148.69 | $148.62 | 0 |
| 01:32 PM | $148.62 | Up $0.00 | $148.69 | $148.62 | 0 |
| 01:27 PM | $148.66 | Down $ -0.06 | $148.70 | $148.66 | 600 |
| 01:27 PM | $148.66 | Up $0.00 | $148.70 | $148.66 | 0 |
| 01:27 PM | $148.66 | Up $0.00 | $148.70 | $148.66 | 0 |
| 01:27 PM | $148.66 | Up $0.00 | $148.70 | $148.66 | 0 |
| 01:27 PM | $148.66 | Up $0.00 | $148.70 | $148.66 | 0 |
| 01:25 PM | $148.72 | Up $0.23 | $148.72 | $148.44 | 2,600 |
| 01:25 PM | $148.72 | Up $0.00 | $148.72 | $148.44 | 0 |
| 01:22 PM | $148.49 | Down $ -0.07 | $148.49 | $148.49 | 200 |
| 01:22 PM | $148.49 | Up $0.00 | $148.49 | $148.49 | 0 |
| 01:22 PM | $148.49 | Up $0.00 | $148.49 | $148.49 | 0 |
| 01:19 PM | $148.56 | Down $ -0.02 | $148.69 | $148.56 | 1,000 |
| 01:19 PM | $148.56 | Up $0.00 | $148.69 | $148.56 | 0 |
| 01:19 PM | $148.56 | Up $0.00 | $148.69 | $148.56 | 0 |
| 01:12 PM | $148.58 | Down $ -0.13 | $148.78 | $148.58 | 1,200 |
| 01:12 PM | $148.58 | Up $0.00 | $148.78 | $148.58 | 0 |
| 01:12 PM | $148.58 | Up $0.00 | $148.78 | $148.58 | 0 |
| 01:12 PM | $148.58 | Up $0.00 | $148.78 | $148.58 | 0 |
| 01:12 PM | $148.58 | Up $0.00 | $148.78 | $148.58 | 0 |
| 01:12 PM | $148.58 | Up $0.00 | $148.78 | $148.58 | 0 |
| 01:12 PM | $148.58 | Up $0.00 | $148.78 | $148.58 | 0 |
| 01:09 PM | $148.71 | Up $0.03 | $148.71 | $148.71 | 200 |
| 01:09 PM | $148.71 | Up $0.00 | $148.71 | $148.71 | 0 |
| 01:09 PM | $148.71 | Up $0.00 | $148.71 | $148.71 | 0 |
| 01:07 PM | $148.68 | Down $ -0.07 | $148.74 | $148.60 | 1,400 |
| 01:07 PM | $148.68 | Up $0.00 | $148.74 | $148.60 | 0 |
| 01:05 PM | $148.75 | Up $0.04 | $148.75 | $148.69 | 300 |
| 01:05 PM | $148.75 | Up $0.00 | $148.75 | $148.69 | 0 |
| 01:03 PM | $148.71 | Up $0.14 | $148.71 | $148.69 | 200 |
| 01:03 PM | $148.71 | Up $0.00 | $148.71 | $148.69 | 0 |
| 01:02 PM | $148.57 | Up $0.08 | $148.57 | $148.57 | 100 |
| 01:01 PM | $148.49 | Up $0.29 | $148.49 | $148.34 | 600 |
| 12:57 PM | $148.20 | Down $ -0.08 | $148.22 | $148.20 | 800 |
| 12:57 PM | $148.20 | Up $0.00 | $148.22 | $148.20 | 0 |
| 12:57 PM | $148.20 | Up $0.00 | $148.22 | $148.20 | 0 |
| 12:57 PM | $148.20 | Up $0.00 | $148.22 | $148.20 | 0 |
| 12:54 PM | $148.28 | Down $ -0.40 | $148.55 | $148.28 | 1,000 |
| 12:54 PM | $148.28 | Up $0.00 | $148.55 | $148.28 | 0 |
| 12:54 PM | $148.28 | Up $0.00 | $148.55 | $148.28 | 0 |
| 12:53 PM | $148.68 | Up $0.11 | $148.68 | $148.68 | 100 |
| 12:50 PM | $148.57 | Down $ -0.35 | $148.79 | $148.57 | 400 |
| 12:50 PM | $148.57 | Up $0.00 | $148.79 | $148.57 | 0 |
| 12:50 PM | $148.57 | Up $0.00 | $148.79 | $148.57 | 0 |
| 12:46 PM | $148.92 | Up $0.02 | $148.99 | $148.92 | 3,500 |
| 12:46 PM | $148.92 | Up $0.00 | $148.99 | $148.92 | 0 |
| 12:46 PM | $148.92 | Up $0.00 | $148.99 | $148.92 | 0 |
| 12:46 PM | $148.92 | Up $0.00 | $148.99 | $148.92 | 0 |
| 12:42 PM | $148.90 | Up $0.09 | $148.90 | $148.89 | 300 |
| 12:42 PM | $148.90 | Up $0.00 | $148.90 | $148.89 | 0 |
| 12:42 PM | $148.90 | Up $0.00 | $148.90 | $148.89 | 0 |
| 12:42 PM | $148.90 | Up $0.00 | $148.90 | $148.89 | 0 |
| 12:38 PM | $148.81 | Up $0.01 | $148.82 | $148.71 | 2,000 |
| 12:38 PM | $148.81 | Up $0.00 | $148.82 | $148.71 | 0 |
| 12:38 PM | $148.81 | Up $0.00 | $148.82 | $148.71 | 0 |
| 12:38 PM | $148.81 | Up $0.00 | $148.82 | $148.71 | 0 |
| 12:37 PM | $148.80 | Down $ -0.04 | $148.80 | $148.80 | 300 |
| 12:36 PM | $148.84 | Up $0.06 | $148.87 | $148.84 | 200 |
| 12:33 PM | $148.78 | Down $ -0.01 | $148.78 | $148.78 | 100 |
| 12:33 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
| 12:33 PM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
| 12:30 PM | $148.79 | Down $ -0.02 | $148.80 | $148.73 | 1,000 |
| 12:30 PM | $148.79 | Up $0.00 | $148.80 | $148.73 | 0 |
| 12:30 PM | $148.79 | Up $0.00 | $148.80 | $148.73 | 0 |
| 12:28 PM | $148.81 | Up $0.00 | $148.82 | $148.80 | 700 |
| 12:28 PM | $148.81 | Up $0.00 | $148.82 | $148.80 | 0 |
| 12:27 PM | $148.80 | Up $0.03 | $148.80 | $148.63 | 6,500 |
| 12:20 PM | $148.77 | Down $ -0.33 | $148.94 | $148.74 | 1,400 |
| 12:20 PM | $148.77 | Up $0.00 | $148.94 | $148.74 | 0 |
| 12:20 PM | $148.77 | Up $0.00 | $148.94 | $148.74 | 0 |
| 12:20 PM | $148.77 | Up $0.00 | $148.94 | $148.74 | 0 |
| 12:20 PM | $148.77 | Up $0.00 | $148.94 | $148.74 | 0 |
| 12:20 PM | $148.77 | Up $0.00 | $148.94 | $148.74 | 0 |
| 12:20 PM | $148.77 | Up $0.00 | $148.94 | $148.74 | 0 |
| 12:19 PM | $149.10 | Up $0.23 | $149.10 | $148.76 | 2,500 |
| 12:14 PM | $148.87 | Up $0.07 | $148.95 | $148.85 | 4,000 |
| 12:14 PM | $148.87 | Up $0.00 | $148.95 | $148.85 | 0 |
| 12:14 PM | $148.87 | Up $0.00 | $148.95 | $148.85 | 0 |
| 12:14 PM | $148.87 | Up $0.00 | $148.95 | $148.85 | 0 |
| 12:14 PM | $148.87 | Up $0.00 | $148.95 | $148.85 | 0 |
| 12:13 PM | $148.80 | Up $0.15 | $148.80 | $148.72 | 900 |
| 12:12 PM | $148.65 | Up $0.16 | $148.65 | $148.63 | 300 |
| 12:07 PM | $148.49 | Down $ -0.16 | $148.66 | $148.49 | 1,200 |
| 12:07 PM | $148.49 | Up $0.00 | $148.66 | $148.49 | 0 |
| 12:07 PM | $148.49 | Up $0.00 | $148.66 | $148.49 | 0 |
| 12:07 PM | $148.49 | Up $0.00 | $148.66 | $148.49 | 0 |
| 12:07 PM | $148.49 | Up $0.00 | $148.66 | $148.49 | 0 |
| 12:06 PM | $148.65 | Up $0.15 | $148.65 | $148.65 | 100 |
| 12:01 PM | $148.50 | Down $ -0.10 | $148.54 | $148.50 | 1,400 |
| 12:01 PM | $148.50 | Up $0.00 | $148.54 | $148.50 | 0 |
| 12:01 PM | $148.50 | Up $0.00 | $148.54 | $148.50 | 0 |
| 12:01 PM | $148.50 | Up $0.00 | $148.54 | $148.50 | 0 |
| 12:01 PM | $148.50 | Up $0.00 | $148.54 | $148.50 | 0 |
| 12:00 PM | $148.60 | Up $0.13 | $148.64 | $148.50 | 1,300 |
| 11:59 AM | $148.47 | Up $0.07 | $148.47 | $148.47 | 100 |
| 11:56 AM | $148.40 | Up $0.00 | $148.40 | $148.40 | 300 |
| 11:56 AM | $148.40 | Up $0.00 | $148.40 | $148.40 | 0 |
| 11:56 AM | $148.40 | Up $0.00 | $148.40 | $148.40 | 0 |
| 11:55 AM | $148.40 | Down $ -0.18 | $148.67 | $148.40 | 1,200 |
| 11:53 AM | $148.58 | Down $ -0.01 | $148.58 | $148.58 | 200 |
| 11:53 AM | $148.58 | Up $0.00 | $148.58 | $148.58 | 0 |
| 11:50 AM | $148.59 | Down $ -0.01 | $148.59 | $148.50 | 1,300 |
| 11:50 AM | $148.59 | Up $0.00 | $148.59 | $148.50 | 0 |
| 11:50 AM | $148.59 | Up $0.00 | $148.59 | $148.50 | 0 |
| 11:47 AM | $148.60 | Down $ -0.03 | $148.60 | $148.60 | 400 |
| 11:47 AM | $148.60 | Up $0.00 | $148.60 | $148.60 | 0 |
| 11:47 AM | $148.60 | Up $0.00 | $148.60 | $148.60 | 0 |
| 11:45 AM | $148.63 | Down $ -0.07 | $148.67 | $148.63 | 600 |
| 11:45 AM | $148.63 | Up $0.00 | $148.67 | $148.63 | 0 |
| 11:43 AM | $148.70 | Up $0.00 | $148.70 | $148.66 | 400 |
| 11:43 AM | $148.70 | Up $0.00 | $148.70 | $148.66 | 0 |
| 11:42 AM | $148.70 | Up $0.09 | $148.70 | $148.63 | 300 |
| 11:41 AM | $148.61 | Up $0.00 | $148.61 | $148.61 | 100 |
| 11:39 AM | $148.61 | Down $ -0.03 | $148.66 | $148.61 | 200 |
| 11:39 AM | $148.61 | Up $0.00 | $148.66 | $148.61 | 0 |
| 11:38 AM | $148.64 | Up $0.14 | $148.64 | $148.64 | 100 |
| 11:35 AM | $148.50 | Down $ -0.15 | $148.50 | $148.50 | 100 |
| 11:35 AM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 11:35 AM | $148.50 | Up $0.00 | $148.50 | $148.50 | 0 |
| 11:34 AM | $148.65 | Up $0.05 | $148.65 | $148.65 | 200 |
| 11:33 AM | $148.60 | Up $0.31 | $148.60 | $148.39 | 1,900 |
| 11:32 AM | $148.29 | Down $ -0.05 | $148.29 | $148.29 | 300 |
| 11:31 AM | $148.34 | Up $0.00 | $148.37 | $148.34 | 400 |
| 11:30 AM | $148.34 | Up $0.20 | $148.34 | $148.28 | 700 |
| 11:27 AM | $148.14 | Down $ -0.06 | $148.14 | $148.14 | 100 |
| 11:27 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 11:27 AM | $148.14 | Up $0.00 | $148.14 | $148.14 | 0 |
| 11:25 AM | $148.20 | Down $ -0.15 | $148.32 | $148.20 | 800 |
| 11:25 AM | $148.20 | Up $0.00 | $148.32 | $148.20 | 0 |
| 11:24 AM | $148.35 | Up $0.01 | $148.35 | $148.35 | 100 |
| 11:22 AM | $148.34 | Up $0.06 | $148.34 | $148.34 | 100 |
| 11:22 AM | $148.34 | Up $0.00 | $148.34 | $148.34 | 0 |
| 11:20 AM | $148.28 | Down $ -0.01 | $148.28 | $148.28 | 100 |
| 11:20 AM | $148.28 | Up $0.00 | $148.28 | $148.28 | 0 |
| 11:19 AM | $148.29 | Down $ -0.01 | $148.29 | $148.29 | 100 |
| 11:17 AM | $148.30 | Down $ -0.04 | $148.30 | $148.30 | 100 |
| 11:17 AM | $148.30 | Up $0.00 | $148.30 | $148.30 | 0 |
| 11:15 AM | $148.34 | Up $0.16 | $148.34 | $148.33 | 600 |
| 11:15 AM | $148.34 | Up $0.00 | $148.34 | $148.33 | 0 |
| 11:13 AM | $148.18 | Down $ -0.16 | $148.24 | $148.01 | 1,800 |
| 11:13 AM | $148.18 | Up $0.00 | $148.24 | $148.01 | 0 |
| 11:12 AM | $148.33 | Up $0.00 | $148.33 | $148.33 | 400 |
| 11:11 AM | $148.33 | Up $0.00 | $148.35 | $148.33 | 700 |
| 11:10 AM | $148.33 | Down $ -0.10 | $148.33 | $148.33 | 100 |
| 11:08 AM | $148.43 | Down $ -0.06 | $148.52 | $148.43 | 900 |
| 11:08 AM | $148.43 | Up $0.00 | $148.52 | $148.43 | 0 |
| 11:07 AM | $148.49 | Up $0.26 | $148.49 | $148.40 | 700 |
| 11:02 AM | $148.23 | Down $ -0.15 | $148.25 | $148.22 | 1,300 |
| 11:02 AM | $148.23 | Up $0.00 | $148.25 | $148.22 | 0 |
| 11:02 AM | $148.23 | Up $0.00 | $148.25 | $148.22 | 0 |
| 11:02 AM | $148.23 | Up $0.00 | $148.25 | $148.22 | 0 |
| 11:02 AM | $148.23 | Up $0.00 | $148.25 | $148.22 | 0 |
| 10:58 AM | $148.38 | Down $ -0.18 | $148.46 | $148.38 | 400 |
| 10:58 AM | $148.38 | Up $0.00 | $148.46 | $148.38 | 0 |
| 10:58 AM | $148.38 | Up $0.00 | $148.46 | $148.38 | 0 |
| 10:58 AM | $148.38 | Up $0.00 | $148.46 | $148.38 | 0 |
| 10:57 AM | $148.56 | Up $0.00 | $148.56 | $148.56 | 100 |
| 10:56 AM | $148.55 | Down $ -0.23 | $148.57 | $148.53 | 1,100 |
| 10:53 AM | $148.78 | Up $0.00 | $148.78 | $148.78 | 200 |
| 10:53 AM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
| 10:53 AM | $148.78 | Up $0.00 | $148.78 | $148.78 | 0 |
| 10:52 AM | $148.78 | Up $0.83 | $148.78 | $148.10 | 2,200 |
| 10:49 AM | $147.95 | Down $ -0.15 | $147.95 | $147.95 | 200 |
| 10:49 AM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
| 10:49 AM | $147.95 | Up $0.00 | $147.95 | $147.95 | 0 |
| 10:48 AM | $148.10 | Down $ -0.13 | $148.15 | $148.07 | 900 |
| 10:47 AM | $148.23 | Down $ -0.08 | $148.23 | $148.23 | 300 |
| 10:46 AM | $148.31 | Up $0.59 | $148.33 | $148.00 | 2,400 |
| 10:40 AM | $147.72 | Up $0.10 | $147.72 | $147.72 | 200 |
| 10:40 AM | $147.72 | Up $0.00 | $147.72 | $147.72 | 0 |
| 10:40 AM | $147.72 | Up $0.00 | $147.72 | $147.72 | 0 |
| 10:40 AM | $147.72 | Up $0.00 | $147.72 | $147.72 | 0 |
| 10:40 AM | $147.72 | Up $0.00 | $147.72 | $147.72 | 0 |
| 10:40 AM | $147.72 | Up $0.00 | $147.72 | $147.72 | 0 |
| 10:39 AM | $147.62 | Down $ -0.08 | $147.62 | $147.53 | 700 |
| 10:38 AM | $147.70 | Down $ -0.23 | $147.82 | $147.70 | 2,000 |
| 10:37 AM | $147.93 | Down $ -0.17 | $148.33 | $147.93 | 1,700 |
| 10:36 AM | $148.10 | Down $ -0.23 | $148.25 | $148.10 | 2,700 |
| 10:35 AM | $148.33 | Up $0.61 | $148.33 | $147.75 | 5,200 |
| 10:34 AM | $147.72 | Down $ -0.36 | $147.90 | $147.72 | 1,100 |
| 10:33 AM | $148.08 | Down $ -0.14 | $148.08 | $148.08 | 200 |
| 10:31 AM | $148.22 | Up $0.28 | $148.22 | $148.05 | 1,100 |
| 10:31 AM | $148.22 | Up $0.00 | $148.22 | $148.05 | 0 |
| 10:30 AM | $147.94 | Up $0.39 | $147.94 | $147.46 | 4,100 |
| 10:29 AM | $147.55 | Down $ -0.14 | $147.56 | $147.55 | 600 |
| 10:27 AM | $147.69 | Down $ -0.12 | $147.82 | $147.50 | 5,900 |
| 10:27 AM | $147.69 | Up $0.00 | $147.82 | $147.50 | 0 |
| 10:25 AM | $147.81 | Down $ -0.07 | $147.81 | $147.81 | 100 |
| 10:25 AM | $147.81 | Up $0.00 | $147.81 | $147.81 | 0 |
| 10:23 AM | $147.88 | Down $ -0.06 | $147.94 | $147.88 | 600 |
| 10:23 AM | $147.88 | Up $0.00 | $147.94 | $147.88 | 0 |
| 10:22 AM | $147.94 | Down $ -0.27 | $147.94 | $147.88 | 300 |
| 10:21 AM | $148.21 | Down $ -0.19 | $148.27 | $148.21 | 500 |
| 10:20 AM | $148.40 | Down $ -0.10 | $148.40 | $148.40 | 600 |
| 10:19 AM | $148.50 | Up $0.01 | $148.52 | $148.44 | 1,500 |
| 10:18 AM | $148.49 | Up $0.00 | $148.50 | $148.49 | 300 |
| 10:17 AM | $148.49 | Up $0.13 | $148.50 | $148.30 | 1,700 |
| 10:16 AM | $148.36 | Down $ -0.03 | $148.40 | $148.22 | 500 |
| 10:15 AM | $148.39 | Up $0.30 | $148.39 | $148.01 | 700 |
| 10:13 AM | $148.09 | Up $0.17 | $148.09 | $147.93 | 1,000 |
| 10:13 AM | $148.09 | Up $0.00 | $148.09 | $147.93 | 0 |
| 10:12 AM | $147.92 | Down $ -0.01 | $147.92 | $147.78 | 600 |
| 10:11 AM | $147.93 | Up $0.00 | $148.09 | $147.93 | 700 |
| 10:10 AM | $147.93 | Up $0.08 | $148.25 | $147.92 | 5,700 |
| 10:09 AM | $147.85 | Up $0.29 | $147.85 | $147.34 | 2,500 |
| 10:08 AM | $147.56 | Up $0.26 | $147.56 | $147.45 | 500 |
| 10:06 AM | $147.30 | Up $0.00 | $147.30 | $147.30 | 100 |
| 10:06 AM | $147.30 | Up $0.00 | $147.30 | $147.30 | 0 |
| 10:05 AM | $147.30 | Down $ -0.18 | $147.48 | $147.29 | 1,000 |
| 10:04 AM | $147.48 | Down $ -0.24 | $147.51 | $147.36 | 600 |
| 10:03 AM | $147.72 | Up $0.17 | $147.73 | $147.55 | 600 |
| 10:02 AM | $147.55 | Up $0.09 | $147.55 | $147.48 | 600 |
| 10:01 AM | $147.46 | Up $0.24 | $147.46 | $147.32 | 600 |
| 10:00 AM | $147.22 | Up $0.19 | $147.22 | $146.76 | 900 |
| 09:59 AM | $147.03 | Up $0.11 | $147.15 | $147.00 | 1,000 |
| 09:58 AM | $146.92 | Up $0.07 | $146.92 | $146.79 | 200 |
| 09:57 AM | $146.85 | Up $0.27 | $146.85 | $146.62 | 700 |
| 09:56 AM | $146.58 | Up $0.21 | $146.58 | $146.29 | 1,300 |
| 09:55 AM | $146.37 | Down $ -0.22 | $146.64 | $146.26 | 400 |
| 09:54 AM | $146.59 | Up $0.31 | $146.59 | $146.09 | 3,600 |
| 09:53 AM | $146.28 | Down $ -0.16 | $146.29 | $146.28 | 300 |
| 09:51 AM | $146.44 | Down $ -0.03 | $146.45 | $146.44 | 400 |
| 09:51 AM | $146.44 | Up $0.00 | $146.45 | $146.44 | 0 |
| 09:50 AM | $146.47 | Up $0.03 | $146.47 | $146.47 | 100 |
| 09:49 AM | $146.44 | Down $ -0.11 | $146.57 | $146.39 | 900 |
| 09:48 AM | $146.55 | Down $ -0.10 | $146.81 | $146.55 | 1,400 |
| 09:47 AM | $146.65 | Down $ -0.35 | $146.85 | $146.64 | 400 |
| 09:45 AM | $147.00 | Up $0.00 | $147.20 | $147.00 | 300 |
| 09:45 AM | $147.00 | Up $0.00 | $147.20 | $147.00 | 0 |
| 09:43 AM | $147.00 | Down $ -0.27 | $147.10 | $147.00 | 1,000 |
| 09:43 AM | $147.00 | Up $0.00 | $147.10 | $147.00 | 0 |
| 09:41 AM | $147.27 | Down $ -0.03 | $147.30 | $147.27 | 200 |
| 09:41 AM | $147.27 | Up $0.00 | $147.30 | $147.27 | 0 |
| 09:40 AM | $147.30 | Up $0.33 | $147.30 | $147.28 | 200 |
| 09:38 AM | $146.97 | Down $ -0.03 | $147.02 | $146.65 | 1,500 |
| 09:38 AM | $146.97 | Up $0.00 | $147.02 | $146.65 | 0 |
| 09:36 AM | $147.00 | Down $ -0.43 | $147.01 | $147.00 | 300 |
| 09:36 AM | $147.00 | Up $0.00 | $147.01 | $147.00 | 0 |
| 09:35 AM | $147.43 | Up $0.81 | $147.84 | $146.79 | 1,800 |
| 09:31 AM | $146.62 | Up $0.64 | $146.62 | $146.62 | 200 |
| 09:31 AM | $146.62 | Up $0.00 | $146.62 | $146.62 | 0 |
| 09:31 AM | $146.62 | Up $0.00 | $146.62 | $146.62 | 0 |
| 09:31 AM | $146.62 | Up $0.00 | $146.62 | $146.62 | 0 |
| 09:30 AM | $145.98 | Down $ -2.04 | $147.00 | $145.13 | 11,400 |
| Previous close | $148.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/07/2025 | $149.75 | $148.50 | $149.79 | $148.20 | 125,500 |
| 03/07/2025 | $148.02 | $146.80 | $149.84 | $146.59 | 463,200 |
| 02/07/2025 | $143.99 | $141.51 | $145.56 | $140.76 | 1,227,800 |
| 30/06/2025 | $118.64 | $121.19 | $121.50 | $118.64 | 354,400 |
| 27/06/2025 | $115.67 | $120.39 | $120.87 | $113.75 | 838,900 |
| 26/06/2025 | $118.25 | $117.01 | $118.77 | $116.81 | 325,600 |
| 25/06/2025 | $114.92 | $113.89 | $115.30 | $113.88 | 173,000 |
| 24/06/2025 | $114.30 | $113.94 | $114.63 | $113.68 | 177,800 |
| 23/06/2025 | $111.80 | $111.70 | $111.90 | $110.30 | 179,100 |
| 20/06/2025 | $110.81 | $109.30 | $111.15 | $108.90 | 386,000 |
| 19/06/2025 | $106.60 | $106.19 | $106.86 | $106.19 | 49,100 |
| 18/06/2025 | $106.75 | $107.47 | $107.48 | $105.69 | 170,300 |
| 17/06/2025 | $106.46 | $105.46 | $106.54 | $105.20 | 165,300 |
| 16/06/2025 | $106.00 | $105.60 | $106.02 | $105.25 | 255,500 |
| 13/06/2025 | $102.97 | $103.40 | $103.94 | $102.34 | 203,700 |
| 12/06/2025 | $103.52 | $103.83 | $104.07 | $103.41 | 168,600 |
| 11/06/2025 | $103.32 | $103.55 | $103.55 | $102.53 | 184,200 |
| 10/06/2025 | $104.11 | $102.52 | $104.60 | $102.24 | 345,400 |
| 09/06/2025 | $106.02 | $105.55 | $106.85 | $105.34 | 489,900 |
| 06/06/2025 | $100.64 | $99.66 | $101.20 | $99.51 | 245,400 |
| 05/06/2025 | $99.53 | $98.78 | $100.80 | $98.78 | 382,300 |
| 04/06/2025 | $97.35 | $97.30 | $97.69 | $96.92 | 151,800 |
| 03/06/2025 | $95.93 | $95.80 | $96.07 | $94.80 | 232,600 |
| 02/06/2025 | $93.77 | $94.06 | $94.29 | $93.44 | 209,700 |
| 30/05/2025 | $96.04 | $94.94 | $96.17 | $94.33 | 300,000 |
| 29/05/2025 | $95.15 | $95.09 | $95.92 | $93.84 | 354,700 |
| 28/05/2025 | $91.80 | $91.63 | $92.79 | $91.33 | 200,300 |
| 27/05/2025 | $91.65 | $91.76 | $92.07 | $91.30 | 132,800 |
| 26/05/2025 | $90.32 | $90.02 | $90.70 | $89.81 | 35,600 |
| 23/05/2025 | $89.66 | $89.15 | $89.92 | $89.10 | 85,700 |
Graphs are not available, please refer to the detailed table