Find a quote
BOMBARDIER INC., CL. B, SV
333.53 Down -12.41 (-3.72 %)
Delayed : 2026/11/12 16:17:02
- Previous close $345.94
- Opening $343.51
- Today High $348.79
- Today Low $331.07
- Price Bid $333.00
- Price Ask $333.00
- 52 Weeks High $377.77
- 52 Weeks Low $201.99
- Size Bid 4
- Size Ask 1
- Volume 365,954
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $333.53 | Down $ -0.10 | $333.53 | $333.53 | 121,300 |
| 03:59 PM | $333.63 | Down $ -0.06 | $333.79 | $333.49 | 3,000 |
| 03:58 PM | $333.69 | Down $ -0.07 | $333.84 | $333.69 | 1,100 |
| 03:57 PM | $333.77 | Down $ -0.19 | $333.84 | $333.60 | 700 |
| 03:56 PM | $333.96 | Up $0.95 | $333.96 | $333.01 | 1,700 |
| 03:55 PM | $333.01 | Down $ -0.49 | $333.48 | $333.00 | 1,400 |
| 03:54 PM | $333.50 | Down $ -0.04 | $333.68 | $333.32 | 1,000 |
| 03:53 PM | $333.54 | Down $ -0.56 | $333.86 | $333.45 | 2,300 |
| 03:52 PM | $334.11 | Up $0.11 | $334.11 | $334.11 | 100 |
| 03:51 PM | $334.00 | Down $ -0.77 | $334.79 | $334.00 | 1,800 |
| 03:50 PM | $334.77 | Up $0.86 | $335.02 | $334.12 | 3,100 |
| 03:49 PM | $333.91 | Down $ -0.45 | $334.12 | $333.85 | 1,100 |
| 03:48 PM | $334.36 | Up $0.23 | $334.36 | $334.36 | 300 |
| 03:47 PM | $334.14 | Up $0.25 | $334.46 | $334.11 | 1,100 |
| 03:46 PM | $333.88 | Down $ -0.49 | $333.88 | $333.88 | 100 |
| 03:45 PM | $334.37 | Down $ -0.30 | $334.38 | $334.37 | 400 |
| 03:43 PM | $334.67 | Up $0.67 | $334.67 | $334.21 | 600 |
| 03:43 PM | $334.67 | Up $0.00 | $334.67 | $334.21 | 0 |
| 03:41 PM | $334.00 | Down $ -0.29 | $334.15 | $333.88 | 800 |
| 03:41 PM | $334.00 | Up $0.00 | $334.15 | $333.88 | 0 |
| 03:40 PM | $334.29 | Up $0.14 | $334.29 | $334.14 | 1,000 |
| 03:38 PM | $334.15 | Down $ -0.37 | $334.84 | $334.06 | 3,900 |
| 03:38 PM | $334.15 | Up $0.00 | $334.84 | $334.06 | 0 |
| 03:37 PM | $334.52 | Up $0.00 | $334.52 | $334.52 | 200 |
| 03:36 PM | $334.52 | Up $0.00 | $334.52 | $334.51 | 200 |
| 03:34 PM | $334.51 | Up $0.69 | $334.51 | $334.10 | 600 |
| 03:34 PM | $334.51 | Up $0.00 | $334.51 | $334.10 | 0 |
| 03:30 PM | $333.82 | Up $0.32 | $334.00 | $333.50 | 900 |
| 03:30 PM | $333.82 | Up $0.00 | $334.00 | $333.50 | 0 |
| 03:30 PM | $333.82 | Up $0.00 | $334.00 | $333.50 | 0 |
| 03:30 PM | $333.82 | Up $0.00 | $334.00 | $333.50 | 0 |
| 03:29 PM | $333.50 | Down $ -0.11 | $333.50 | $333.50 | 100 |
| 03:28 PM | $333.61 | Down $ -0.61 | $333.88 | $333.61 | 1,100 |
| 03:26 PM | $334.22 | Down $ -0.45 | $334.22 | $334.22 | 300 |
| 03:26 PM | $334.22 | Up $0.00 | $334.22 | $334.22 | 0 |
| 03:25 PM | $334.68 | Up $0.09 | $334.68 | $334.48 | 200 |
| 03:20 PM | $334.59 | Down $ -0.94 | $334.96 | $334.59 | 400 |
| 03:20 PM | $334.59 | Up $0.00 | $334.96 | $334.59 | 0 |
| 03:20 PM | $334.59 | Up $0.00 | $334.96 | $334.59 | 0 |
| 03:20 PM | $334.59 | Up $0.00 | $334.96 | $334.59 | 0 |
| 03:20 PM | $334.59 | Up $0.00 | $334.96 | $334.59 | 0 |
| 03:19 PM | $335.53 | Up $1.61 | $335.94 | $333.70 | 30,200 |
| 03:18 PM | $333.92 | Down $ -0.05 | $333.92 | $333.92 | 100 |
| 03:14 PM | $333.97 | Up $0.24 | $333.97 | $333.97 | 400 |
| 03:14 PM | $333.97 | Up $0.00 | $333.97 | $333.97 | 0 |
| 03:14 PM | $333.97 | Up $0.00 | $333.97 | $333.97 | 0 |
| 03:14 PM | $333.97 | Up $0.00 | $333.97 | $333.97 | 0 |
| 03:12 PM | $333.73 | Down $ -0.07 | $333.73 | $333.73 | 100 |
| 03:12 PM | $333.73 | Up $0.00 | $333.73 | $333.73 | 0 |
| 03:11 PM | $333.80 | Up $0.05 | $333.80 | $333.56 | 200 |
| 03:10 PM | $333.75 | Down $ -0.15 | $333.76 | $333.74 | 500 |
| 03:09 PM | $333.90 | Down $ -0.10 | $333.90 | $333.90 | 100 |
| 03:06 PM | $334.00 | Up $0.29 | $334.00 | $333.53 | 1,600 |
| 03:06 PM | $334.00 | Up $0.00 | $334.00 | $333.53 | 0 |
| 03:06 PM | $334.00 | Up $0.00 | $334.00 | $333.53 | 0 |
| 03:05 PM | $333.71 | Down $ -0.06 | $334.11 | $333.70 | 2,300 |
| 03:00 PM | $333.77 | Down $ -0.37 | $333.77 | $333.77 | 100 |
| 03:00 PM | $333.77 | Up $0.00 | $333.77 | $333.77 | 0 |
| 03:00 PM | $333.77 | Up $0.00 | $333.77 | $333.77 | 0 |
| 03:00 PM | $333.77 | Up $0.00 | $333.77 | $333.77 | 0 |
| 03:00 PM | $333.77 | Up $0.00 | $333.77 | $333.77 | 0 |
| 02:58 PM | $334.13 | Up $0.44 | $334.13 | $334.13 | 100 |
| 02:58 PM | $334.13 | Up $0.00 | $334.13 | $334.13 | 0 |
| 02:57 PM | $333.69 | Down $ -0.14 | $333.93 | $333.48 | 600 |
| 02:56 PM | $333.84 | Up $0.00 | $333.84 | $333.84 | 100 |
| 02:50 PM | $333.84 | Up $0.14 | $333.84 | $333.70 | 200 |
| 02:50 PM | $333.84 | Up $0.00 | $333.84 | $333.70 | 0 |
| 02:50 PM | $333.84 | Up $0.00 | $333.84 | $333.70 | 0 |
| 02:50 PM | $333.84 | Up $0.00 | $333.84 | $333.70 | 0 |
| 02:50 PM | $333.84 | Up $0.00 | $333.84 | $333.70 | 0 |
| 02:50 PM | $333.84 | Up $0.00 | $333.84 | $333.70 | 0 |
| 02:49 PM | $333.69 | Down $ -0.24 | $334.21 | $333.69 | 800 |
| 02:48 PM | $333.93 | Up $0.45 | $333.93 | $333.92 | 400 |
| 02:45 PM | $333.48 | Up $0.46 | $333.48 | $333.48 | 100 |
| 02:45 PM | $333.48 | Up $0.00 | $333.48 | $333.48 | 0 |
| 02:45 PM | $333.48 | Up $0.00 | $333.48 | $333.48 | 0 |
| 02:37 PM | $333.02 | Down $ -0.11 | $333.13 | $332.99 | 300 |
| 02:37 PM | $333.02 | Up $0.00 | $333.13 | $332.99 | 0 |
| 02:37 PM | $333.02 | Up $0.00 | $333.13 | $332.99 | 0 |
| 02:37 PM | $333.02 | Up $0.00 | $333.13 | $332.99 | 0 |
| 02:37 PM | $333.02 | Up $0.00 | $333.13 | $332.99 | 0 |
| 02:37 PM | $333.02 | Up $0.00 | $333.13 | $332.99 | 0 |
| 02:37 PM | $333.02 | Up $0.00 | $333.13 | $332.99 | 0 |
| 02:37 PM | $333.02 | Up $0.00 | $333.13 | $332.99 | 0 |
| 02:33 PM | $333.13 | Down $ -0.18 | $333.13 | $332.96 | 400 |
| 02:33 PM | $333.13 | Up $0.00 | $333.13 | $332.96 | 0 |
| 02:33 PM | $333.13 | Up $0.00 | $333.13 | $332.96 | 0 |
| 02:33 PM | $333.13 | Up $0.00 | $333.13 | $332.96 | 0 |
| 02:30 PM | $333.31 | Up $0.38 | $333.33 | $333.13 | 300 |
| 02:30 PM | $333.31 | Up $0.00 | $333.33 | $333.13 | 0 |
| 02:30 PM | $333.31 | Up $0.00 | $333.33 | $333.13 | 0 |
| 02:28 PM | $332.93 | Down $ -0.47 | $333.14 | $332.93 | 800 |
| 02:28 PM | $332.93 | Up $0.00 | $333.14 | $332.93 | 0 |
| 02:27 PM | $333.40 | Up $0.22 | $333.45 | $333.12 | 3,200 |
| 02:24 PM | $333.18 | Down $ -0.80 | $333.73 | $333.18 | 900 |
| 02:24 PM | $333.18 | Up $0.00 | $333.73 | $333.18 | 0 |
| 02:24 PM | $333.18 | Up $0.00 | $333.73 | $333.18 | 0 |
| 02:20 PM | $333.98 | Down $ -0.13 | $334.38 | $333.98 | 1,000 |
| 02:20 PM | $333.98 | Up $0.00 | $334.38 | $333.98 | 0 |
| 02:20 PM | $333.98 | Up $0.00 | $334.38 | $333.98 | 0 |
| 02:20 PM | $333.98 | Up $0.00 | $334.38 | $333.98 | 0 |
| 02:19 PM | $334.11 | Up $1.31 | $334.11 | $333.13 | 1,500 |
| 02:18 PM | $332.81 | Down $ -0.01 | $332.81 | $332.81 | 100 |
| 02:17 PM | $332.82 | Up $0.24 | $332.82 | $332.82 | 200 |
| 02:16 PM | $332.59 | Up $0.11 | $332.59 | $332.49 | 200 |
| 02:15 PM | $332.47 | Up $0.14 | $332.47 | $332.33 | 400 |
| 02:13 PM | $332.33 | Down $ -0.04 | $332.33 | $332.33 | 100 |
| 02:13 PM | $332.33 | Up $0.00 | $332.33 | $332.33 | 0 |
| 02:12 PM | $332.37 | Up $0.06 | $332.46 | $332.37 | 500 |
| 02:09 PM | $332.31 | Up $0.18 | $332.31 | $332.12 | 200 |
| 02:09 PM | $332.31 | Up $0.00 | $332.31 | $332.12 | 0 |
| 02:09 PM | $332.31 | Up $0.00 | $332.31 | $332.12 | 0 |
| 02:08 PM | $332.13 | Up $0.25 | $332.14 | $332.13 | 700 |
| 02:07 PM | $331.88 | Down $ -0.32 | $331.88 | $331.88 | 200 |
| 02:06 PM | $332.20 | Up $0.16 | $332.20 | $332.20 | 100 |
| 02:05 PM | $332.04 | Up $0.69 | $332.04 | $331.79 | 700 |
| 02:04 PM | $331.35 | Up $0.05 | $331.35 | $331.35 | 200 |
| 02:03 PM | $331.30 | Up $0.00 | $331.42 | $331.28 | 800 |
| 02:02 PM | $331.30 | Down $ -0.04 | $331.34 | $331.30 | 400 |
| 02:01 PM | $331.34 | Down $ -0.22 | $331.34 | $331.34 | 100 |
| 02:00 PM | $331.56 | Up $0.00 | $331.56 | $331.56 | 300 |
| 01:59 PM | $331.56 | Down $ -0.09 | $331.56 | $331.56 | 100 |
| 01:58 PM | $331.65 | Up $0.11 | $331.78 | $331.65 | 300 |
| 01:57 PM | $331.54 | Up $0.25 | $331.74 | $331.54 | 600 |
| 01:54 PM | $331.29 | Down $ -0.05 | $331.40 | $331.29 | 600 |
| 01:54 PM | $331.29 | Up $0.00 | $331.40 | $331.29 | 0 |
| 01:54 PM | $331.29 | Up $0.00 | $331.40 | $331.29 | 0 |
| 01:52 PM | $331.34 | Down $ -0.01 | $331.34 | $331.31 | 200 |
| 01:52 PM | $331.34 | Up $0.00 | $331.34 | $331.31 | 0 |
| 01:51 PM | $331.35 | Down $ -0.32 | $331.60 | $331.35 | 400 |
| 01:50 PM | $331.68 | Down $ -0.09 | $331.68 | $331.68 | 100 |
| 01:49 PM | $331.77 | Up $0.63 | $331.78 | $331.36 | 900 |
| 01:48 PM | $331.14 | Up $0.07 | $331.18 | $331.14 | 300 |
| 01:47 PM | $331.07 | Down $ -0.14 | $331.07 | $331.07 | 100 |
| 01:46 PM | $331.21 | Down $ -0.57 | $331.55 | $331.21 | 300 |
| 01:45 PM | $331.78 | Down $ -2.25 | $333.86 | $331.78 | 3,900 |
| 01:44 PM | $334.03 | Up $0.05 | $334.03 | $334.03 | 100 |
| 01:43 PM | $333.98 | Up $0.13 | $333.98 | $333.78 | 300 |
| 01:40 PM | $333.85 | Down $ -0.56 | $334.30 | $333.85 | 1,000 |
| 01:40 PM | $333.85 | Up $0.00 | $334.30 | $333.85 | 0 |
| 01:40 PM | $333.85 | Up $0.00 | $334.30 | $333.85 | 0 |
| 01:39 PM | $334.41 | Up $0.13 | $334.41 | $334.29 | 300 |
| 01:38 PM | $334.28 | Down $ -0.05 | $334.28 | $334.28 | 100 |
| 01:36 PM | $334.33 | Up $0.06 | $334.33 | $334.27 | 300 |
| 01:36 PM | $334.33 | Up $0.00 | $334.33 | $334.27 | 0 |
| 01:35 PM | $334.27 | Up $0.01 | $334.27 | $334.27 | 100 |
| 01:34 PM | $334.26 | Down $ -0.49 | $334.26 | $334.26 | 100 |
| 01:32 PM | $334.75 | Down $ -0.25 | $335.01 | $334.75 | 1,200 |
| 01:32 PM | $334.75 | Up $0.00 | $335.01 | $334.75 | 0 |
| 01:31 PM | $335.00 | Down $ -0.41 | $335.25 | $335.00 | 2,100 |
| 01:28 PM | $335.41 | Down $ -0.27 | $335.41 | $335.41 | 100 |
| 01:28 PM | $335.41 | Up $0.00 | $335.41 | $335.41 | 0 |
| 01:28 PM | $335.41 | Up $0.00 | $335.41 | $335.41 | 0 |
| 01:25 PM | $335.68 | Up $0.28 | $335.68 | $335.22 | 1,600 |
| 01:25 PM | $335.68 | Up $0.00 | $335.68 | $335.22 | 0 |
| 01:25 PM | $335.68 | Up $0.00 | $335.68 | $335.22 | 0 |
| 01:20 PM | $335.40 | Up $0.40 | $335.40 | $335.40 | 100 |
| 01:20 PM | $335.40 | Up $0.00 | $335.40 | $335.40 | 0 |
| 01:20 PM | $335.40 | Up $0.00 | $335.40 | $335.40 | 0 |
| 01:20 PM | $335.40 | Up $0.00 | $335.40 | $335.40 | 0 |
| 01:20 PM | $335.40 | Up $0.00 | $335.40 | $335.40 | 0 |
| 01:19 PM | $335.00 | Down $ -0.29 | $335.57 | $335.00 | 1,800 |
| 01:16 PM | $335.29 | Up $0.29 | $335.29 | $335.29 | 100 |
| 01:16 PM | $335.29 | Up $0.00 | $335.29 | $335.29 | 0 |
| 01:16 PM | $335.29 | Up $0.00 | $335.29 | $335.29 | 0 |
| 01:15 PM | $335.00 | Up $0.27 | $335.00 | $335.00 | 100 |
| 01:14 PM | $334.73 | Down $ -1.10 | $335.25 | $334.73 | 1,400 |
| 01:12 PM | $335.83 | Up $0.58 | $335.83 | $335.40 | 900 |
| 01:12 PM | $335.83 | Up $0.00 | $335.83 | $335.40 | 0 |
| 01:11 PM | $335.25 | Down $ -0.76 | $335.71 | $335.25 | 1,300 |
| 01:08 PM | $336.01 | Up $0.25 | $336.01 | $335.83 | 2,000 |
| 01:08 PM | $336.01 | Up $0.00 | $336.01 | $335.83 | 0 |
| 01:08 PM | $336.01 | Up $0.00 | $336.01 | $335.83 | 0 |
| 01:07 PM | $335.76 | Down $ -0.24 | $335.96 | $335.55 | 1,200 |
| 01:06 PM | $336.00 | Up $0.21 | $336.37 | $336.00 | 400 |
| 01:05 PM | $335.79 | Up $0.78 | $335.79 | $335.69 | 400 |
| 01:04 PM | $335.01 | Down $ -0.75 | $335.03 | $335.01 | 200 |
| 01:03 PM | $335.76 | Down $ -1.08 | $336.53 | $335.76 | 25,900 |
| 01:02 PM | $336.84 | Up $0.17 | $336.85 | $336.68 | 1,000 |
| 01:01 PM | $336.67 | Down $ -0.74 | $337.10 | $336.62 | 2,300 |
| 01:00 PM | $337.41 | Up $0.00 | $337.41 | $337.40 | 300 |
| 12:59 PM | $337.41 | Up $0.04 | $337.41 | $337.41 | 100 |
| 12:58 PM | $337.37 | Up $0.47 | $337.37 | $336.98 | 200 |
| 12:56 PM | $336.90 | Down $ -0.36 | $337.34 | $336.90 | 200 |
| 12:56 PM | $336.90 | Up $0.00 | $337.34 | $336.90 | 0 |
| 12:54 PM | $337.26 | Up $0.51 | $337.26 | $337.26 | 100 |
| 12:54 PM | $337.26 | Up $0.00 | $337.26 | $337.26 | 0 |
| 12:53 PM | $336.74 | Down $ -0.48 | $336.74 | $336.74 | 100 |
| 12:52 PM | $337.22 | Up $0.06 | $337.22 | $337.22 | 100 |
| 12:51 PM | $337.16 | Up $0.63 | $337.17 | $337.16 | 200 |
| 12:50 PM | $336.53 | Down $ -0.62 | $336.53 | $336.53 | 100 |
| 12:47 PM | $337.15 | Up $0.73 | $337.15 | $337.00 | 800 |
| 12:47 PM | $337.15 | Up $0.00 | $337.15 | $337.00 | 0 |
| 12:47 PM | $337.15 | Up $0.00 | $337.15 | $337.00 | 0 |
| 12:46 PM | $336.42 | Up $1.34 | $336.42 | $335.72 | 600 |
| 12:42 PM | $335.08 | Up $0.60 | $335.08 | $334.89 | 600 |
| 12:42 PM | $335.08 | Up $0.00 | $335.08 | $334.89 | 0 |
| 12:42 PM | $335.08 | Up $0.00 | $335.08 | $334.89 | 0 |
| 12:42 PM | $335.08 | Up $0.00 | $335.08 | $334.89 | 0 |
| 12:39 PM | $334.48 | Up $0.17 | $334.48 | $334.40 | 200 |
| 12:39 PM | $334.48 | Up $0.00 | $334.48 | $334.40 | 0 |
| 12:39 PM | $334.48 | Up $0.00 | $334.48 | $334.40 | 0 |
| 12:37 PM | $334.31 | Up $0.04 | $334.31 | $334.31 | 100 |
| 12:37 PM | $334.31 | Up $0.00 | $334.31 | $334.31 | 0 |
| 12:36 PM | $334.27 | Down $ -0.61 | $334.27 | $334.27 | 100 |
| 12:32 PM | $334.88 | Down $ -0.05 | $334.88 | $334.56 | 200 |
| 12:32 PM | $334.88 | Up $0.00 | $334.88 | $334.56 | 0 |
| 12:32 PM | $334.88 | Up $0.00 | $334.88 | $334.56 | 0 |
| 12:32 PM | $334.88 | Up $0.00 | $334.88 | $334.56 | 0 |
| 12:31 PM | $334.93 | Up $0.11 | $334.93 | $334.93 | 100 |
| 12:30 PM | $334.82 | Up $0.28 | $334.82 | $334.54 | 300 |
| 12:29 PM | $334.54 | Up $0.25 | $334.54 | $334.54 | 100 |
| 12:28 PM | $334.29 | Down $ -0.45 | $334.50 | $334.29 | 600 |
| 12:27 PM | $334.74 | Up $0.21 | $334.74 | $334.74 | 100 |
| 12:26 PM | $334.53 | Down $ -0.32 | $334.53 | $334.53 | 100 |
| 12:25 PM | $334.85 | Up $0.98 | $334.85 | $334.30 | 500 |
| 12:24 PM | $333.87 | Up $0.54 | $333.87 | $333.36 | 1,800 |
| 12:22 PM | $333.33 | Up $0.00 | $333.33 | $333.33 | 100 |
| 12:22 PM | $333.33 | Up $0.00 | $333.33 | $333.33 | 0 |
| 12:21 PM | $333.33 | Down $ -0.17 | $333.33 | $333.33 | 100 |
| 12:20 PM | $333.50 | Down $ -0.60 | $334.04 | $333.50 | 1,200 |
| 12:18 PM | $334.10 | Down $ -0.25 | $334.10 | $334.10 | 500 |
| 12:18 PM | $334.10 | Up $0.00 | $334.10 | $334.10 | 0 |
| 12:17 PM | $334.36 | Up $0.00 | $334.36 | $334.36 | 200 |
| 12:16 PM | $334.36 | Up $0.00 | $334.36 | $334.36 | 200 |
| 12:13 PM | $334.35 | Up $0.00 | $334.35 | $334.35 | 100 |
| 12:13 PM | $334.35 | Up $0.00 | $334.35 | $334.35 | 0 |
| 12:13 PM | $334.35 | Up $0.00 | $334.35 | $334.35 | 0 |
| 12:12 PM | $334.35 | Up $0.00 | $334.35 | $334.35 | 100 |
| 12:10 PM | $334.35 | Up $0.29 | $334.35 | $334.35 | 300 |
| 12:10 PM | $334.35 | Up $0.00 | $334.35 | $334.35 | 0 |
| 12:07 PM | $334.06 | Down $ -1.12 | $334.54 | $334.06 | 1,200 |
| 12:07 PM | $334.06 | Up $0.00 | $334.54 | $334.06 | 0 |
| 12:07 PM | $334.06 | Up $0.00 | $334.54 | $334.06 | 0 |
| 12:03 PM | $335.18 | Up $0.51 | $335.18 | $334.67 | 700 |
| 12:03 PM | $335.18 | Up $0.00 | $335.18 | $334.67 | 0 |
| 12:03 PM | $335.18 | Up $0.00 | $335.18 | $334.67 | 0 |
| 12:03 PM | $335.18 | Up $0.00 | $335.18 | $334.67 | 0 |
| 12:01 PM | $334.67 | Down $ -0.01 | $334.67 | $334.67 | 100 |
| 12:01 PM | $334.67 | Up $0.00 | $334.67 | $334.67 | 0 |
| 12:00 PM | $334.68 | Up $0.33 | $334.68 | $334.52 | 400 |
| 11:58 AM | $334.35 | Up $0.00 | $334.44 | $334.35 | 500 |
| 11:58 AM | $334.35 | Up $0.00 | $334.44 | $334.35 | 0 |
| 11:57 AM | $334.35 | Down $ -0.05 | $334.35 | $334.20 | 300 |
| 11:56 AM | $334.40 | Down $ -0.60 | $334.45 | $334.40 | 500 |
| 11:53 AM | $335.00 | Down $ -0.10 | $335.07 | $335.00 | 700 |
| 11:53 AM | $335.00 | Up $0.00 | $335.07 | $335.00 | 0 |
| 11:53 AM | $335.00 | Up $0.00 | $335.07 | $335.00 | 0 |
| 11:51 AM | $335.10 | Down $ -0.01 | $335.10 | $335.10 | 100 |
| 11:51 AM | $335.10 | Up $0.00 | $335.10 | $335.10 | 0 |
| 11:50 AM | $335.11 | Down $ -0.38 | $335.52 | $334.40 | 4,300 |
| 11:47 AM | $335.49 | Up $0.90 | $335.50 | $334.71 | 700 |
| 11:47 AM | $335.49 | Up $0.00 | $335.50 | $334.71 | 0 |
| 11:47 AM | $335.49 | Up $0.00 | $335.50 | $334.71 | 0 |
| 11:46 AM | $334.59 | Up $0.15 | $334.59 | $334.59 | 100 |
| 11:45 AM | $334.44 | Down $ -0.30 | $334.44 | $334.44 | 100 |
| 11:42 AM | $334.74 | Down $ -0.90 | $335.00 | $334.74 | 500 |
| 11:42 AM | $334.74 | Up $0.00 | $335.00 | $334.74 | 0 |
| 11:42 AM | $334.74 | Up $0.00 | $335.00 | $334.74 | 0 |
| 11:38 AM | $335.65 | Up $0.06 | $335.65 | $335.65 | 100 |
| 11:38 AM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 11:38 AM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 11:38 AM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 11:37 AM | $335.59 | Down $ -0.62 | $335.59 | $335.59 | 100 |
| 11:34 AM | $336.21 | Up $0.86 | $336.21 | $335.66 | 300 |
| 11:34 AM | $336.21 | Up $0.00 | $336.21 | $335.66 | 0 |
| 11:34 AM | $336.21 | Up $0.00 | $336.21 | $335.66 | 0 |
| 11:33 AM | $335.35 | Down $ -0.12 | $335.50 | $334.71 | 4,400 |
| 11:32 AM | $335.47 | Down $ -0.68 | $335.83 | $335.47 | 1,000 |
| 11:29 AM | $336.15 | Down $ -0.03 | $336.15 | $336.15 | 100 |
| 11:29 AM | $336.15 | Up $0.00 | $336.15 | $336.15 | 0 |
| 11:29 AM | $336.15 | Up $0.00 | $336.15 | $336.15 | 0 |
| 11:28 AM | $336.18 | Up $0.04 | $336.18 | $336.18 | 100 |
| 11:26 AM | $336.14 | Down $ -0.61 | $336.22 | $335.99 | 1,400 |
| 11:26 AM | $336.14 | Up $0.00 | $336.22 | $335.99 | 0 |
| 11:25 AM | $336.75 | Up $0.27 | $336.75 | $336.48 | 900 |
| 11:24 AM | $336.48 | Up $0.00 | $336.48 | $336.48 | 100 |
| 11:21 AM | $336.48 | Down $ -0.13 | $336.51 | $336.48 | 1,600 |
| 11:21 AM | $336.48 | Up $0.00 | $336.51 | $336.48 | 0 |
| 11:21 AM | $336.48 | Up $0.00 | $336.51 | $336.48 | 0 |
| 11:20 AM | $336.61 | Up $0.40 | $336.61 | $336.60 | 200 |
| 11:19 AM | $336.21 | Down $ -1.07 | $336.21 | $336.21 | 100 |
| 11:16 AM | $337.28 | Up $0.61 | $337.28 | $336.22 | 1,600 |
| 11:16 AM | $337.28 | Up $0.00 | $337.28 | $336.22 | 0 |
| 11:16 AM | $337.28 | Up $0.00 | $337.28 | $336.22 | 0 |
| 11:15 AM | $336.67 | Down $ -0.71 | $336.67 | $336.67 | 100 |
| 11:14 AM | $337.38 | Down $ -0.35 | $337.38 | $337.38 | 100 |
| 11:13 AM | $337.73 | Down $ -0.84 | $337.73 | $337.50 | 800 |
| 11:12 AM | $338.57 | Down $ -0.22 | $338.57 | $338.57 | 100 |
| 11:11 AM | $338.79 | Down $ -0.30 | $339.54 | $338.79 | 2,700 |
| 11:07 AM | $339.09 | Up $0.98 | $339.10 | $338.97 | 500 |
| 11:07 AM | $339.09 | Up $0.00 | $339.10 | $338.97 | 0 |
| 11:07 AM | $339.09 | Up $0.00 | $339.10 | $338.97 | 0 |
| 11:07 AM | $339.09 | Up $0.00 | $339.10 | $338.97 | 0 |
| 11:05 AM | $338.11 | Up $0.31 | $338.15 | $338.10 | 500 |
| 11:05 AM | $338.11 | Up $0.00 | $338.15 | $338.10 | 0 |
| 11:03 AM | $337.80 | Down $ -0.70 | $338.53 | $337.80 | 600 |
| 11:03 AM | $337.80 | Up $0.00 | $338.53 | $337.80 | 0 |
| 10:58 AM | $338.50 | Up $0.24 | $338.67 | $338.50 | 200 |
| 10:58 AM | $338.50 | Up $0.00 | $338.67 | $338.50 | 0 |
| 10:58 AM | $338.50 | Up $0.00 | $338.67 | $338.50 | 0 |
| 10:58 AM | $338.50 | Up $0.00 | $338.67 | $338.50 | 0 |
| 10:58 AM | $338.50 | Up $0.00 | $338.67 | $338.50 | 0 |
| 10:57 AM | $338.27 | Up $0.22 | $338.27 | $338.27 | 100 |
| 10:55 AM | $338.04 | Down $ -0.96 | $339.46 | $338.04 | 3,300 |
| 10:55 AM | $338.04 | Up $0.00 | $339.46 | $338.04 | 0 |
| 10:53 AM | $339.00 | Down $ -0.55 | $340.50 | $338.76 | 2,100 |
| 10:53 AM | $339.00 | Up $0.00 | $340.50 | $338.76 | 0 |
| 10:50 AM | $339.55 | Up $1.51 | $339.55 | $339.53 | 200 |
| 10:50 AM | $339.55 | Up $0.00 | $339.55 | $339.53 | 0 |
| 10:50 AM | $339.55 | Up $0.00 | $339.55 | $339.53 | 0 |
| 10:46 AM | $338.04 | Up $1.65 | $338.54 | $338.04 | 1,300 |
| 10:46 AM | $338.04 | Up $0.00 | $338.54 | $338.04 | 0 |
| 10:46 AM | $338.04 | Up $0.00 | $338.54 | $338.04 | 0 |
| 10:46 AM | $338.04 | Up $0.00 | $338.54 | $338.04 | 0 |
| 10:42 AM | $336.39 | Down $ -0.68 | $336.39 | $336.37 | 400 |
| 10:42 AM | $336.39 | Up $0.00 | $336.39 | $336.37 | 0 |
| 10:42 AM | $336.39 | Up $0.00 | $336.39 | $336.37 | 0 |
| 10:42 AM | $336.39 | Up $0.00 | $336.39 | $336.37 | 0 |
| 10:41 AM | $337.07 | Up $1.53 | $337.07 | $335.84 | 900 |
| 10:39 AM | $335.54 | Up $0.46 | $335.92 | $335.54 | 200 |
| 10:39 AM | $335.54 | Up $0.00 | $335.92 | $335.54 | 0 |
| 10:36 AM | $335.08 | Down $ -0.54 | $335.65 | $335.08 | 900 |
| 10:36 AM | $335.08 | Up $0.00 | $335.65 | $335.08 | 0 |
| 10:36 AM | $335.08 | Up $0.00 | $335.65 | $335.08 | 0 |
| 10:35 AM | $335.62 | Down $ -0.25 | $336.14 | $335.62 | 1,400 |
| 10:34 AM | $335.87 | Up $0.23 | $335.87 | $335.87 | 100 |
| 10:33 AM | $335.64 | Up $0.23 | $335.64 | $335.64 | 200 |
| 10:30 AM | $335.41 | Up $0.78 | $335.41 | $335.41 | 100 |
| 10:30 AM | $335.41 | Up $0.00 | $335.41 | $335.41 | 0 |
| 10:30 AM | $335.41 | Up $0.00 | $335.41 | $335.41 | 0 |
| 10:28 AM | $334.63 | Down $ -0.37 | $334.63 | $334.63 | 100 |
| 10:28 AM | $334.63 | Up $0.00 | $334.63 | $334.63 | 0 |
| 10:26 AM | $335.00 | Up $0.00 | $335.00 | $334.68 | 700 |
| 10:26 AM | $335.00 | Up $0.00 | $335.00 | $334.68 | 0 |
| 10:25 AM | $335.00 | Up $0.00 | $335.05 | $335.00 | 800 |
| 10:24 AM | $335.00 | Down $ -0.08 | $335.07 | $335.00 | 1,800 |
| 10:23 AM | $335.08 | Down $ -0.32 | $335.08 | $335.08 | 100 |
| 10:21 AM | $335.40 | Up $0.00 | $335.40 | $335.40 | 300 |
| 10:21 AM | $335.40 | Up $0.00 | $335.40 | $335.40 | 0 |
| 10:20 AM | $335.40 | Down $ -0.61 | $335.40 | $335.40 | 100 |
| 10:18 AM | $336.01 | Down $ -1.31 | $336.78 | $336.00 | 3,500 |
| 10:18 AM | $336.01 | Up $0.00 | $336.78 | $336.00 | 0 |
| 10:16 AM | $337.32 | Up $0.09 | $337.32 | $337.22 | 200 |
| 10:16 AM | $337.32 | Up $0.00 | $337.32 | $337.22 | 0 |
| 10:13 AM | $337.23 | Up $0.32 | $337.23 | $336.90 | 1,500 |
| 10:13 AM | $337.23 | Up $0.00 | $337.23 | $336.90 | 0 |
| 10:13 AM | $337.23 | Up $0.00 | $337.23 | $336.90 | 0 |
| 10:12 AM | $336.91 | Down $ -0.15 | $336.91 | $336.75 | 200 |
| 10:11 AM | $337.06 | Down $ -0.38 | $337.45 | $337.06 | 400 |
| 10:10 AM | $337.45 | Up $0.42 | $337.45 | $337.33 | 400 |
| 10:09 AM | $337.03 | Down $ -0.58 | $337.42 | $336.96 | 1,100 |
| 10:08 AM | $337.61 | Up $0.65 | $337.61 | $337.29 | 600 |
| 10:07 AM | $336.96 | Down $ -0.09 | $336.96 | $336.96 | 100 |
| 10:06 AM | $337.05 | Down $ -0.90 | $337.31 | $337.05 | 200 |
| 10:05 AM | $337.95 | Down $ -0.31 | $338.57 | $337.95 | 1,300 |
| 10:04 AM | $338.26 | Up $1.26 | $338.26 | $337.72 | 900 |
| 10:03 AM | $337.00 | Down $ -0.50 | $337.00 | $337.00 | 100 |
| 10:02 AM | $337.50 | Up $0.50 | $337.50 | $337.50 | 500 |
| 10:01 AM | $337.00 | Down $ -1.31 | $339.10 | $337.00 | 6,300 |
| 10:00 AM | $338.31 | Up $0.06 | $338.31 | $338.31 | 100 |
| 09:58 AM | $338.25 | Down $ -0.74 | $339.29 | $338.25 | 900 |
| 09:58 AM | $338.25 | Up $0.00 | $339.29 | $338.25 | 0 |
| 09:57 AM | $338.99 | Down $ -0.27 | $339.35 | $338.99 | 1,500 |
| 09:55 AM | $339.26 | Down $ -0.51 | $339.26 | $339.26 | 100 |
| 09:55 AM | $339.26 | Up $0.00 | $339.26 | $339.26 | 0 |
| 09:54 AM | $339.77 | Up $0.78 | $339.78 | $339.02 | 1,100 |
| 09:50 AM | $338.99 | Down $ -2.26 | $339.13 | $338.13 | 600 |
| 09:50 AM | $338.99 | Up $0.00 | $339.13 | $338.13 | 0 |
| 09:50 AM | $338.99 | Up $0.00 | $339.13 | $338.13 | 0 |
| 09:50 AM | $338.99 | Up $0.00 | $339.13 | $338.13 | 0 |
| 09:47 AM | $341.25 | Down $ -1.11 | $341.25 | $340.00 | 1,800 |
| 09:47 AM | $341.25 | Up $0.00 | $341.25 | $340.00 | 0 |
| 09:47 AM | $341.25 | Up $0.00 | $341.25 | $340.00 | 0 |
| 09:46 AM | $342.36 | Up $0.35 | $342.36 | $342.36 | 100 |
| 09:45 AM | $342.01 | Up $0.82 | $342.01 | $341.57 | 900 |
| 09:44 AM | $341.19 | Up $0.82 | $341.20 | $341.19 | 200 |
| 09:43 AM | $340.37 | Down $ -0.27 | $340.37 | $340.37 | 100 |
| 09:42 AM | $340.64 | Up $0.07 | $340.67 | $340.49 | 1,200 |
| 09:41 AM | $340.57 | Up $0.42 | $340.57 | $340.57 | 100 |
| 09:40 AM | $340.15 | Down $ -1.64 | $342.05 | $340.00 | 2,300 |
| 09:39 AM | $341.79 | Down $ -0.21 | $342.00 | $341.79 | 200 |
| 09:38 AM | $342.00 | Down $ -1.17 | $342.67 | $342.00 | 1,000 |
| 09:37 AM | $343.17 | Down $ -1.00 | $343.17 | $343.17 | 100 |
| 09:33 AM | $344.17 | Down $ -1.83 | $345.72 | $344.17 | 400 |
| 09:33 AM | $344.17 | Up $0.00 | $345.72 | $344.17 | 0 |
| 09:33 AM | $344.17 | Up $0.00 | $345.72 | $344.17 | 0 |
| 09:33 AM | $344.17 | Up $0.00 | $345.72 | $344.17 | 0 |
| 09:32 AM | $346.00 | Down $ -2.80 | $348.01 | $345.41 | 700 |
| 09:31 AM | $348.79 | Up $1.79 | $348.79 | $347.00 | 1,800 |
| 09:30 AM | $347.00 | Up $1.06 | $347.00 | $343.51 | 1,000 |
| Previous close | $345.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/11/2026 | $345.94 | $343.85 | $347.46 | $343.46 | 83,700 |
| 10/11/2026 | $341.95 | $335.47 | $342.71 | $335.47 | 150,900 |
| 09/11/2026 | $334.29 | $332.61 | $335.49 | $330.11 | 204,200 |
| 06/11/2026 | $317.02 | $312.08 | $321.03 | $310.00 | 141,700 |
| 05/11/2026 | $313.18 | $323.04 | $323.04 | $308.38 | 333,200 |
| 04/11/2026 | $341.97 | $340.46 | $343.00 | $335.90 | 279,800 |
| 03/11/2026 | $340.16 | $337.76 | $341.17 | $335.42 | 132,300 |
| 02/11/2026 | $327.01 | $335.57 | $335.57 | $322.66 | 167,200 |
| 30/10/2026 | $327.04 | $333.00 | $333.36 | $324.29 | 215,500 |
| 29/10/2026 | $346.36 | $344.45 | $346.36 | $342.01 | 97,800 |
| 28/10/2026 | $339.77 | $338.39 | $340.01 | $336.17 | 93,200 |
| 27/10/2026 | $336.56 | $335.27 | $337.44 | $334.21 | 165,900 |
| 26/10/2026 | $325.85 | $328.36 | $330.95 | $325.00 | 75,600 |
| 23/10/2026 | $326.56 | $326.16 | $329.74 | $323.78 | 83,400 |
| 22/10/2026 | $322.03 | $326.45 | $326.45 | $321.16 | 135,800 |
| 21/10/2026 | $331.65 | $333.44 | $333.83 | $327.08 | 110,100 |
| 20/10/2026 | $325.32 | $319.18 | $326.00 | $319.14 | 201,600 |
| 19/10/2026 | $311.47 | $312.77 | $312.77 | $310.13 | 131,400 |
| 16/10/2026 | $308.00 | $309.48 | $311.33 | $305.84 | 141,200 |
| 15/10/2026 | $310.59 | $306.63 | $310.59 | $306.34 | 185,300 |
| 14/10/2026 | $290.00 | $296.66 | $297.14 | $289.67 | 208,500 |
| 13/10/2026 | $299.39 | $294.25 | $302.73 | $293.90 | 152,500 |
| 09/10/2026 | $297.59 | $297.51 | $297.76 | $295.68 | 83,000 |
| 08/10/2026 | $294.23 | $295.25 | $296.49 | $292.91 | 149,200 |
| 07/10/2026 | $299.60 | $299.75 | $301.00 | $299.01 | 65,700 |
| 06/10/2026 | $304.27 | $303.46 | $306.99 | $300.06 | 141,600 |
| 05/10/2026 | $305.33 | $309.06 | $310.27 | $304.93 | 101,800 |
| 02/10/2026 | $308.96 | $304.30 | $310.10 | $303.27 | 141,200 |
| 01/10/2026 | $312.55 | $311.01 | $313.60 | $310.44 | 129,500 |
| 30/09/2026 | $314.75 | $316.08 | $317.84 | $314.75 | 178,300 |
Graphs are not available, please refer to the detailed table