Toronto - Delayed Quote
CAD
Bombardier Inc. (BBD-B.TO)
317.02
+3.84
(+1.23%)
At close: November 6 at 4:00:00 PM EST
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
317.01 | 321.03 | 307.40 | 317.02 | 317.02 | 229,713 |
|
Nov 5, 2026
|
342.00 | 342.65 | 308.38 | 313.18 | 313.18 | 476,804 |
|
Nov 4, 2026
|
341.17 | 343.50 | 332.90 | 341.97 | 341.97 | 364,425 |
|
Nov 3, 2026
|
327.05 | 341.17 | 327.04 | 340.16 | 340.16 | 214,191 |
|
Nov 2, 2026
|
329.46 | 336.72 | 322.66 | 327.01 | 327.01 | 237,710 |
|
Oct 30, 2026
|
342.79 | 342.80 | 324.29 | 327.04 | 327.04 | 356,530 |
|
Oct 29, 2026
|
341.21 | 346.36 | 338.02 | 346.36 | 346.36 | 162,618 |
|
Oct 28, 2026
|
337.33 | 340.01 | 333.02 | 339.77 | 339.77 | 133,655 |
|
Oct 27, 2026
|
327.86 | 337.44 | 327.86 | 336.56 | 336.56 | 226,317 |
|
Oct 26, 2026
|
329.79 | 331.92 | 325.00 | 325.85 | 325.85 | 119,047 |
|
Oct 23, 2026
|
321.26 | 329.74 | 312.25 | 326.56 | 326.56 | 146,631 |
|
Oct 22, 2026
|
328.31 | 333.84 | 316.33 | 322.03 | 322.03 | 256,823 |
|
Oct 21, 2026
|
327.68 | 335.55 | 327.08 | 331.65 | 331.65 | 232,284 |
|
Oct 20, 2026
|
314.00 | 327.17 | 313.95 | 325.32 | 325.32 | 325,397 |
|
Oct 19, 2026
|
306.15 | 312.77 | 305.48 | 311.47 | 311.47 | 186,565 |
|
Oct 16, 2026
|
310.15 | 313.33 | 305.84 | 308.00 | 308.00 | 193,731 |
|
Oct 15, 2026
|
286.20 | 310.59 | 284.30 | 310.59 | 310.59 | 346,029 |
|
Oct 14, 2026
|
296.00 | 310.40 | 289.67 | 290.00 | 290.00 | 336,047 |
|
Oct 13, 2026
|
299.65 | 302.73 | 291.45 | 299.39 | 299.39 | 231,937 |
|
Oct 9, 2026
|
294.00 | 298.74 | 292.64 | 297.59 | 297.59 | 139,781 |
|
Oct 8, 2026
|
296.00 | 299.70 | 292.91 | 294.23 | 294.23 | 197,640 |
|
Oct 7, 2026
|
301.01 | 302.66 | 295.53 | 299.60 | 299.60 | 136,748 |
|
Oct 6, 2026
|
303.00 | 307.50 | 300.06 | 304.27 | 304.27 | 196,935 |
|
Oct 5, 2026
|
308.91 | 310.42 | 304.00 | 305.33 | 305.33 | 151,614 |
|
Oct 2, 2026
|
313.06 | 315.20 | 303.27 | 308.96 | 308.96 | 205,307 |
|
Oct 1, 2026
|
315.52 | 316.77 | 310.44 | 312.55 | 312.55 | 194,655 |
|
Sep 30, 2026
|
322.74 | 324.05 | 310.00 | 314.75 | 314.75 | 386,815 |
|
Sep 29, 2026
|
318.66 | 322.23 | 317.03 | 320.37 | 320.37 | 202,025 |
|
Sep 28, 2026
|
321.80 | 324.05 | 318.80 | 320.57 | 320.57 | 205,274 |
|
Sep 25, 2026
|
316.51 | 323.21 | 314.72 | 322.28 | 322.28 | 149,995 |
|
Sep 24, 2026
|
310.20 | 316.59 | 306.51 | 314.88 | 314.88 | 139,946 |
|
Sep 23, 2026
|
310.94 | 316.46 | 309.03 | 311.91 | 311.91 | 147,497 |
|
Sep 22, 2026
|
313.24 | 314.84 | 308.00 | 312.45 | 312.45 | 113,911 |
|
Sep 21, 2026
|
307.62 | 311.78 | 304.58 | 310.79 | 310.79 | 126,946 |
|
Sep 18, 2026
|
304.23 | 306.41 | 302.80 | 304.55 | 304.55 | 583,841 |
|
Sep 17, 2026
|
305.44 | 306.99 | 299.68 | 304.98 | 304.98 | 225,149 |
|
Sep 16, 2026
|
302.24 | 309.17 | 300.36 | 301.48 | 301.48 | 150,592 |
|
Sep 15, 2026
|
309.69 | 313.05 | 296.60 | 300.11 | 300.11 | 210,749 |
|
Sep 14, 2026
|
301.01 | 313.00 | 301.00 | 309.02 | 309.02 | 196,302 |
|
Sep 11, 2026
|
305.72 | 305.77 | 300.39 | 300.82 | 300.82 | 187,383 |
|
Sep 10, 2026
|
300.15 | 311.10 | 299.02 | 305.72 | 305.72 | 282,787 |
|
Sep 9, 2026
|
305.00 | 307.99 | 298.00 | 302.88 | 302.88 | 302,211 |
|
Sep 8, 2026
|
295.98 | 309.30 | 290.00 | 307.13 | 307.13 | 659,773 |
|
Sep 4, 2026
|
303.21 | 318.98 | 300.67 | 315.12 | 315.12 | 271,254 |
|
Sep 3, 2026
|
301.46 | 306.70 | 292.99 | 304.30 | 304.30 | 225,801 |
|
Sep 2, 2026
|
301.26 | 301.26 | 293.74 | 298.80 | 298.80 | 203,509 |
|
Sep 1, 2026
|
299.53 | 303.35 | 287.44 | 301.80 | 301.80 | 373,795 |
|
Aug 31, 2026
|
316.53 | 319.86 | 296.47 | 299.84 | 299.84 | 590,501 |
|
Aug 28, 2026
|
325.31 | 326.68 | 317.61 | 318.87 | 318.87 | 194,043 |
|
Aug 27, 2026
|
320.41 | 328.00 | 319.96 | 325.39 | 325.39 | 300,853 |
|
Aug 26, 2026
|
314.65 | 326.50 | 313.24 | 320.25 | 320.25 | 358,196 |
|
Aug 25, 2026
|
325.00 | 328.02 | 314.81 | 315.65 | 315.65 | 488,334 |
|
Aug 24, 2026
|
332.14 | 334.97 | 315.50 | 321.70 | 321.70 | 433,234 |
|
Aug 21, 2026
|
337.78 | 342.79 | 329.63 | 341.71 | 341.71 | 350,958 |
|
Aug 20, 2026
|
334.80 | 338.15 | 333.00 | 336.92 | 336.92 | 146,338 |
|
Aug 19, 2026
|
349.81 | 350.00 | 333.05 | 339.50 | 339.50 | 402,024 |
|
Aug 18, 2026
|
353.00 | 353.01 | 342.32 | 348.54 | 348.54 | 156,519 |
|
Aug 17, 2026
|
354.50 | 362.20 | 347.71 | 356.38 | 356.38 | 228,727 |
|
Aug 14, 2026
|
342.00 | 358.49 | 342.00 | 354.52 | 354.52 | 227,078 |
|
Aug 13, 2026
|
345.98 | 347.98 | 340.00 | 342.62 | 342.62 | 209,281 |
|
Aug 12, 2026
|
344.60 | 348.24 | 340.60 | 343.97 | 343.97 | 196,381 |
|
Aug 11, 2026
|
343.09 | 345.96 | 337.93 | 342.63 | 342.63 | 247,373 |
|
Aug 10, 2026
|
342.90 | 355.88 | 338.52 | 343.42 | 343.42 | 181,473 |
|
Aug 7, 2026
|
349.80 | 349.80 | 337.08 | 341.25 | 341.25 | 233,693 |
|
Aug 6, 2026
|
355.35 | 359.61 | 348.20 | 348.71 | 348.71 | 283,539 |
|
Aug 5, 2026
|
363.50 | 367.18 | 356.75 | 359.81 | 359.81 | 281,901 |
|
Aug 4, 2026
|
350.25 | 363.66 | 340.00 | 363.50 | 363.50 | 462,380 |
|
Jul 31, 2026
|
333.80 | 346.15 | 324.74 | 337.74 | 337.74 | 415,283 |
|
Jul 30, 2026
|
368.00 | 368.00 | 324.25 | 330.01 | 330.01 | 504,244 |
|
Jul 29, 2026
|
364.28 | 372.10 | 353.52 | 358.31 | 358.31 | 447,674 |
|
Jul 28, 2026
|
371.64 | 371.65 | 359.58 | 369.46 | 369.46 | 476,342 |
|
Jul 27, 2026
|
367.68 | 377.77 | 364.86 | 373.41 | 373.41 | 297,034 |
|
Jul 24, 2026
|
363.00 | 371.49 | 357.65 | 366.24 | 366.24 | 230,464 |
|
Jul 23, 2026
|
349.00 | 364.38 | 348.71 | 362.02 | 362.02 | 334,906 |
|
Jul 22, 2026
|
350.00 | 354.25 | 343.38 | 352.73 | 352.73 | 346,362 |
|
Jul 21, 2026
|
341.60 | 354.57 | 339.96 | 353.78 | 353.78 | 314,651 |
|
Jul 20, 2026
|
340.46 | 342.98 | 334.99 | 341.50 | 341.50 | 217,512 |
|
Jul 17, 2026
|
328.49 | 341.94 | 323.51 | 339.33 | 339.33 | 391,982 |
|
Jul 16, 2026
|
321.16 | 333.84 | 319.46 | 333.31 | 333.31 | 364,673 |
|
Jul 15, 2026
|
321.92 | 324.50 | 318.16 | 321.41 | 321.41 | 189,745 |
|
Jul 14, 2026
|
327.89 | 331.00 | 318.01 | 320.85 | 320.85 | 195,247 |
|
Jul 13, 2026
|
333.01 | 336.62 | 323.62 | 324.32 | 324.32 | 253,429 |
|
Jul 10, 2026
|
339.15 | 339.15 | 329.74 | 335.71 | 335.71 | 202,951 |
|
Jul 9, 2026
|
339.46 | 345.00 | 338.60 | 339.48 | 339.48 | 219,825 |
|
Jul 8, 2026
|
343.00 | 347.99 | 338.01 | 338.60 | 338.60 | 262,164 |
|
Jul 7, 2026
|
344.08 | 347.82 | 332.95 | 346.72 | 346.72 | 443,723 |
|
Jul 6, 2026
|
321.00 | 344.94 | 321.00 | 344.72 | 344.72 | 391,528 |
|
Jul 3, 2026
|
325.74 | 329.66 | 323.55 | 324.99 | 324.99 | 136,425 |
|
Jul 2, 2026
|
329.00 | 331.00 | 319.22 | 324.99 | 324.99 | 335,900 |
|
Jun 30, 2026
|
331.36 | 331.36 | 322.52 | 326.54 | 326.54 | 265,146 |
|
Jun 29, 2026
|
326.84 | 341.00 | 324.66 | 330.00 | 330.00 | 500,527 |
|
Jun 26, 2026
|
315.69 | 325.51 | 315.69 | 325.42 | 325.42 | 358,155 |
|
Jun 25, 2026
|
318.00 | 325.20 | 314.00 | 317.79 | 317.79 | 253,665 |
|
Jun 24, 2026
|
317.92 | 319.38 | 311.83 | 316.18 | 316.18 | 271,577 |
|
Jun 23, 2026
|
307.40 | 319.39 | 307.00 | 318.64 | 318.64 | 326,281 |
|
Jun 22, 2026
|
312.81 | 316.00 | 307.39 | 315.05 | 315.05 | 209,008 |
|
Jun 19, 2026
|
301.41 | 315.11 | 301.00 | 314.87 | 314.87 | 372,601 |
|
Jun 18, 2026
|
308.49 | 309.98 | 299.49 | 301.57 | 301.57 | 316,928 |
|
Jun 17, 2026
|
309.00 | 314.90 | 302.53 | 303.18 | 303.18 | 321,449 |
|
Jun 16, 2026
|
309.36 | 310.10 | 299.51 | 309.57 | 309.57 | 316,311 |
|
Jun 15, 2026
|
317.00 | 317.48 | 308.17 | 309.52 | 309.52 | 216,484 |
|
Jun 12, 2026
|
316.07 | 316.49 | 303.39 | 310.49 | 310.49 | 310,327 |
|
Jun 11, 2026
|
304.55 | 316.83 | 300.33 | 312.99 | 312.99 | 304,055 |
|
Jun 10, 2026
|
300.61 | 308.46 | 298.02 | 301.93 | 301.93 | 357,062 |
|
Jun 9, 2026
|
305.22 | 311.20 | 292.20 | 305.83 | 305.83 | 316,931 |
|
Jun 8, 2026
|
310.00 | 311.00 | 299.63 | 302.50 | 302.50 | 222,106 |
|
Jun 5, 2026
|
317.77 | 318.58 | 302.26 | 305.04 | 305.04 | 266,467 |
|
Jun 4, 2026
|
320.00 | 327.50 | 318.00 | 320.69 | 320.69 | 447,103 |
|
Jun 3, 2026
|
320.00 | 324.34 | 316.62 | 322.06 | 322.06 | 464,203 |
|
Jun 2, 2026
|
324.29 | 329.16 | 320.30 | 325.00 | 325.00 | 587,165 |
|
Jun 1, 2026
|
306.75 | 326.22 | 306.60 | 326.00 | 326.00 | 449,434 |
|
May 29, 2026
|
299.80 | 311.44 | 293.92 | 310.99 | 310.99 | 899,501 |
|
May 28, 2026
|
293.43 | 299.95 | 291.78 | 298.25 | 298.25 | 458,966 |
|
May 27, 2026
|
296.63 | 300.95 | 289.92 | 291.04 | 291.04 | 380,645 |
|
May 26, 2026
|
296.00 | 303.25 | 292.49 | 293.56 | 293.56 | 405,596 |
|
May 25, 2026
|
296.67 | 298.76 | 294.87 | 295.92 | 295.92 | 117,487 |
|
May 22, 2026
|
293.08 | 296.67 | 288.38 | 296.54 | 296.54 | 368,927 |
|
May 21, 2026
|
280.32 | 293.60 | 278.00 | 289.73 | 289.73 | 349,261 |
|
May 20, 2026
|
270.22 | 283.99 | 268.60 | 283.07 | 283.07 | 435,129 |
|
May 19, 2026
|
260.00 | 270.88 | 256.78 | 266.77 | 266.77 | 417,178 |
|
May 15, 2026
|
264.15 | 264.79 | 260.11 | 261.75 | 261.75 | 348,428 |
|
May 14, 2026
|
268.58 | 273.60 | 266.05 | 268.17 | 268.17 | 233,111 |
|
May 13, 2026
|
270.62 | 270.77 | 265.50 | 267.00 | 267.00 | 236,016 |
|
May 12, 2026
|
274.00 | 276.55 | 263.81 | 270.87 | 270.87 | 289,307 |
|
May 11, 2026
|
288.60 | 289.06 | 273.77 | 273.99 | 273.99 | 417,240 |
|
May 8, 2026
|
292.31 | 294.86 | 288.00 | 288.98 | 288.98 | 287,611 |
|
May 7, 2026
|
297.87 | 299.00 | 291.48 | 292.76 | 292.76 | 349,350 |
|
May 6, 2026
|
286.86 | 297.04 | 286.10 | 296.66 | 296.66 | 513,869 |
|
May 5, 2026
|
281.41 | 285.52 | 279.06 | 283.90 | 283.90 | 363,778 |
|
May 4, 2026
|
282.10 | 293.48 | 278.09 | 279.39 | 279.39 | 414,615 |
|
May 1, 2026
|
290.00 | 297.42 | 283.97 | 285.83 | 285.83 | 462,588 |
|
Apr 30, 2026
|
255.98 | 288.90 | 251.01 | 288.64 | 288.64 | 1,104,609 |
|
Apr 29, 2026
|
235.86 | 239.85 | 233.00 | 239.31 | 239.31 | 261,919 |
|
Apr 28, 2026
|
238.50 | 242.61 | 235.41 | 235.80 | 235.80 | 282,287 |
|
Apr 27, 2026
|
242.61 | 245.99 | 236.65 | 239.64 | 239.64 | 272,632 |
|
Apr 24, 2026
|
246.34 | 250.99 | 240.12 | 242.46 | 242.46 | 195,166 |
|
Apr 23, 2026
|
248.15 | 261.50 | 245.08 | 245.72 | 245.72 | 349,338 |
|
Apr 22, 2026
|
261.71 | 261.93 | 248.54 | 250.59 | 250.59 | 242,054 |
|
Apr 21, 2026
|
262.80 | 264.80 | 255.11 | 256.90 | 256.90 | 269,579 |
|
Apr 20, 2026
|
264.99 | 270.16 | 260.14 | 262.84 | 262.84 | 182,227 |
|
Apr 17, 2026
|
264.23 | 271.65 | 264.13 | 267.00 | 267.00 | 370,447 |
|
Apr 16, 2026
|
270.34 | 272.00 | 254.36 | 260.33 | 260.33 | 423,058 |
|
Apr 15, 2026
|
274.95 | 280.84 | 266.83 | 269.00 | 269.00 | 352,815 |
|
Apr 14, 2026
|
259.00 | 278.25 | 258.99 | 278.01 | 278.01 | 542,345 |
|
Apr 13, 2026
|
255.70 | 259.92 | 251.18 | 257.17 | 257.17 | 236,829 |
|
Apr 10, 2026
|
261.25 | 263.50 | 254.50 | 258.02 | 258.02 | 238,889 |
|
Apr 9, 2026
|
257.21 | 263.43 | 257.21 | 260.54 | 260.54 | 307,204 |
|
Apr 8, 2026
|
262.14 | 262.25 | 256.80 | 259.39 | 259.39 | 414,781 |
|
Apr 7, 2026
|
249.02 | 249.40 | 242.70 | 244.99 | 244.99 | 325,397 |
|
Apr 6, 2026
|
246.55 | 253.77 | 245.94 | 252.16 | 252.16 | 182,886 |
|
Apr 2, 2026
|
250.00 | 251.48 | 241.00 | 246.55 | 246.55 | 345,987 |
|
Apr 1, 2026
|
252.00 | 261.51 | 248.00 | 259.15 | 259.15 | 380,009 |
|
Mar 31, 2026
|
235.82 | 246.86 | 234.18 | 246.02 | 246.02 | 565,416 |
|
Mar 30, 2026
|
239.36 | 240.09 | 230.13 | 232.07 | 232.07 | 237,597 |
|
Mar 27, 2026
|
235.80 | 240.44 | 234.00 | 237.37 | 237.37 | 207,832 |
|
Mar 26, 2026
|
242.00 | 248.00 | 239.00 | 239.31 | 239.31 | 192,753 |
|
Mar 25, 2026
|
239.49 | 247.90 | 238.58 | 246.47 | 246.47 | 401,791 |
|
Mar 24, 2026
|
236.50 | 239.08 | 230.40 | 235.98 | 235.98 | 315,122 |
|
Mar 23, 2026
|
237.55 | 244.95 | 236.03 | 239.74 | 239.74 | 421,075 |
|
Mar 20, 2026
|
238.25 | 240.92 | 228.66 | 232.55 | 232.55 | 763,479 |
|
Mar 19, 2026
|
243.00 | 243.35 | 234.11 | 240.37 | 240.37 | 389,230 |
|
Mar 18, 2026
|
251.70 | 254.08 | 243.00 | 244.34 | 244.34 | 256,099 |
|
Mar 17, 2026
|
249.88 | 255.00 | 248.00 | 253.80 | 253.80 | 213,152 |
|
Mar 16, 2026
|
246.39 | 251.65 | 243.26 | 247.44 | 247.44 | 236,035 |
|
Mar 13, 2026
|
245.05 | 248.44 | 241.89 | 243.20 | 243.20 | 189,829 |
|
Mar 12, 2026
|
250.00 | 255.00 | 242.49 | 242.52 | 242.52 | 405,079 |
|
Mar 11, 2026
|
246.50 | 253.49 | 246.28 | 252.98 | 252.98 | 375,743 |
|
Mar 10, 2026
|
243.64 | 251.40 | 243.64 | 246.28 | 246.28 | 370,823 |
|
Mar 9, 2026
|
236.30 | 241.04 | 225.32 | 239.55 | 239.55 | 541,307 |
|
Mar 6, 2026
|
255.81 | 256.01 | 245.53 | 245.84 | 245.84 | 497,258 |
|
Mar 5, 2026
|
274.57 | 277.55 | 259.68 | 260.18 | 260.18 | 490,362 |
|
Mar 4, 2026
|
272.36 | 279.88 | 268.24 | 277.08 | 277.08 | 353,677 |
|
Mar 3, 2026
|
270.00 | 273.21 | 262.83 | 269.81 | 269.81 | 301,003 |
|
Mar 2, 2026
|
277.00 | 283.99 | 271.47 | 276.67 | 276.67 | 357,273 |
|
Feb 27, 2026
|
274.65 | 281.90 | 274.00 | 281.89 | 281.89 | 469,678 |
|
Feb 26, 2026
|
271.74 | 278.21 | 271.74 | 277.23 | 277.23 | 245,195 |
|
Feb 25, 2026
|
272.45 | 274.72 | 268.35 | 272.79 | 272.79 | 164,891 |
|
Feb 24, 2026
|
264.82 | 272.88 | 262.16 | 272.64 | 272.64 | 242,956 |
|
Feb 23, 2026
|
274.68 | 278.48 | 262.00 | 263.66 | 263.66 | 305,722 |
|
Feb 20, 2026
|
274.76 | 282.00 | 274.76 | 276.88 | 276.88 | 391,992 |
|
Feb 19, 2026
|
270.00 | 276.58 | 269.78 | 275.84 | 275.84 | 346,331 |
|
Feb 18, 2026
|
255.79 | 270.88 | 255.79 | 268.98 | 268.98 | 329,635 |
|
Feb 17, 2026
|
242.50 | 259.46 | 242.45 | 254.01 | 254.01 | 716,537 |
|
Feb 13, 2026
|
246.51 | 247.73 | 234.08 | 242.54 | 242.54 | 384,648 |
|
Feb 12, 2026
|
257.50 | 258.01 | 240.12 | 243.71 | 243.71 | 493,229 |
|
Feb 11, 2026
|
258.00 | 263.72 | 248.00 | 249.73 | 249.73 | 417,232 |
|
Feb 10, 2026
|
253.00 | 254.79 | 249.00 | 250.53 | 250.53 | 198,557 |
|
Feb 9, 2026
|
247.95 | 252.25 | 245.82 | 252.13 | 252.13 | 243,831 |
|
Feb 6, 2026
|
239.70 | 248.49 | 238.25 | 247.26 | 247.26 | 322,582 |
|
Feb 5, 2026
|
241.10 | 242.46 | 232.44 | 236.00 | 236.00 | 306,552 |
|
Feb 4, 2026
|
241.97 | 247.00 | 239.24 | 243.87 | 243.87 | 410,203 |
|
Feb 3, 2026
|
239.90 | 244.38 | 237.69 | 241.77 | 241.77 | 263,318 |
|
Feb 2, 2026
|
234.50 | 239.99 | 232.69 | 236.72 | 236.72 | 409,759 |
|
Jan 30, 2026
|
222.56 | 238.21 | 220.00 | 232.61 | 232.61 | 1,031,012 |
|
Jan 29, 2026
|
248.84 | 251.92 | 243.74 | 247.53 | 247.53 | 355,996 |
|
Jan 28, 2026
|
251.00 | 251.00 | 246.50 | 248.71 | 248.71 | 346,876 |
|
Jan 27, 2026
|
243.11 | 251.48 | 240.72 | 249.65 | 249.65 | 463,034 |
|
Jan 26, 2026
|
262.00 | 262.00 | 236.53 | 240.88 | 240.88 | 816,970 |
|
Jan 23, 2026
|
267.76 | 273.99 | 265.42 | 265.69 | 265.69 | 323,328 |
|
Jan 22, 2026
|
270.00 | 272.65 | 264.74 | 266.73 | 266.73 | 233,703 |
|
Jan 21, 2026
|
264.50 | 270.70 | 262.32 | 267.91 | 267.91 | 411,295 |
|
Jan 20, 2026
|
268.66 | 269.00 | 262.01 | 266.72 | 266.72 | 378,327 |
|
Jan 19, 2026
|
271.00 | 275.91 | 270.64 | 272.48 | 272.48 | 170,280 |
|
Jan 16, 2026
|
267.01 | 276.18 | 265.69 | 275.37 | 275.37 | 406,409 |
|
Jan 15, 2026
|
250.14 | 266.25 | 249.91 | 266.20 | 266.20 | 520,005 |
|
Jan 14, 2026
|
247.00 | 250.66 | 245.00 | 248.38 | 248.38 | 246,004 |
|
Jan 13, 2026
|
250.25 | 253.50 | 246.58 | 247.36 | 247.36 | 383,462 |
|
Jan 12, 2026
|
244.99 | 250.81 | 243.01 | 249.78 | 249.78 | 252,855 |
|
Jan 9, 2026
|
237.39 | 246.97 | 235.00 | 246.75 | 246.75 | 319,265 |
|
Jan 8, 2026
|
238.28 | 241.24 | 234.50 | 236.49 | 236.49 | 251,173 |
|
Jan 7, 2026
|
239.13 | 240.41 | 234.00 | 236.75 | 236.75 | 415,721 |
|
Jan 6, 2026
|
248.38 | 248.38 | 237.02 | 238.31 | 238.31 | 569,833 |
|
Jan 5, 2026
|
240.83 | 249.49 | 238.81 | 248.97 | 248.97 | 334,557 |
|
Jan 2, 2026
|
234.34 | 243.11 | 234.20 | 240.69 | 240.69 | 363,741 |
|
Dec 31, 2025
|
231.30 | 234.09 | 231.05 | 233.50 | 233.50 | 157,197 |
|
Dec 30, 2025
|
235.30 | 235.54 | 230.66 | 230.90 | 230.90 | 195,770 |
|
Dec 29, 2025
|
238.38 | 239.60 | 235.75 | 235.90 | 235.90 | 108,948 |
|
Dec 24, 2025
|
240.15 | 241.05 | 238.41 | 239.14 | 239.14 | 68,430 |
|
Dec 23, 2025
|
236.39 | 245.61 | 235.63 | 240.14 | 240.14 | 259,982 |
|
Dec 22, 2025
|
232.35 | 237.09 | 231.18 | 237.09 | 237.09 | 274,780 |
|
Dec 19, 2025
|
224.74 | 232.49 | 223.82 | 229.64 | 229.64 | 809,833 |
|
Dec 18, 2025
|
221.10 | 225.28 | 216.61 | 224.53 | 224.53 | 306,444 |
|
Dec 17, 2025
|
221.88 | 224.50 | 216.63 | 220.09 | 220.09 | 320,073 |
|
Dec 16, 2025
|
226.00 | 227.97 | 221.21 | 221.84 | 221.84 | 296,328 |
|
Dec 15, 2025
|
225.00 | 227.40 | 221.08 | 226.04 | 226.04 | 241,138 |
|
Dec 12, 2025
|
217.00 | 227.63 | 217.00 | 224.73 | 224.73 | 531,483 |
|
Dec 11, 2025
|
209.08 | 219.50 | 206.44 | 217.83 | 217.83 | 441,099 |
|
Dec 10, 2025
|
221.80 | 222.54 | 208.66 | 209.07 | 209.07 | 536,713 |
|
Dec 9, 2025
|
230.12 | 233.64 | 222.07 | 222.25 | 222.25 | 540,522 |
|
Dec 8, 2025
|
228.00 | 234.35 | 225.14 | 231.92 | 231.92 | 478,389 |
|
Dec 5, 2025
|
234.96 | 234.99 | 224.41 | 228.00 | 228.00 | 553,108 |
|
Dec 4, 2025
|
232.14 | 236.23 | 228.39 | 233.52 | 233.52 | 380,650 |
|
Dec 3, 2025
|
230.14 | 233.54 | 228.00 | 230.28 | 230.28 | 366,989 |
|
Dec 2, 2025
|
222.79 | 231.99 | 222.23 | 231.78 | 231.78 | 368,333 |
|
Dec 1, 2025
|
229.05 | 230.00 | 218.11 | 221.99 | 221.99 | 672,388 |
|
Nov 28, 2025
|
234.86 | 234.99 | 229.46 | 232.09 | 232.09 | 247,167 |
|
Nov 27, 2025
|
228.68 | 233.89 | 227.80 | 233.00 | 233.00 | 126,310 |
|
Nov 26, 2025
|
228.26 | 229.74 | 221.97 | 228.50 | 228.50 | 481,839 |
|
Nov 25, 2025
|
224.10 | 228.60 | 222.43 | 228.00 | 228.00 | 371,240 |
|
Nov 24, 2025
|
221.50 | 224.93 | 215.40 | 224.12 | 224.12 | 698,443 |
|
Nov 21, 2025
|
216.50 | 221.00 | 212.25 | 220.80 | 220.80 | 473,249 |
|
Nov 20, 2025
|
216.90 | 220.18 | 213.18 | 216.00 | 216.00 | 583,899 |
|
Nov 19, 2025
|
214.02 | 218.00 | 212.52 | 212.80 | 212.80 | 221,926 |
|
Nov 18, 2025
|
208.17 | 216.47 | 206.55 | 213.45 | 213.45 | 308,691 |
|
Nov 17, 2025
|
213.87 | 218.00 | 208.66 | 209.10 | 209.10 | 484,714 |
|
Nov 14, 2025
|
201.99 | 217.47 | 201.99 | 216.79 | 216.79 | 352,608 |
|
Nov 13, 2025
|
216.80 | 217.50 | 203.13 | 205.00 | 205.00 | 343,184 |
|
Nov 12, 2025
|
204.32 | 219.98 | 204.17 | 216.99 | 216.99 | 523,688 |
|
Nov 11, 2025
|
201.00 | 203.79 | 200.50 | 203.78 | 203.78 | 223,450 |
|
Nov 10, 2025
|
198.00 | 204.50 | 196.98 | 199.99 | 199.99 | 404,117 |
|
Nov 7, 2025
|
197.13 | 197.60 | 190.51 | 196.44 | 196.44 | 482,375 |
|
Nov 6, 2025
|
195.00 | 200.09 | 186.72 | 197.42 | 197.42 | 627,106 |
