Find a quote
BOMBARDIER INC., CL. B, SV
298.69 Up 1.10 (0.37 %)
Delayed : 2026/10/13 15:12:57
- Previous close $297.59
- Opening $299.65
- Today High $302.73
- Today Low $291.45
- Price Bid $297.93
- Price Ask $297.93
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 3
- Size Ask 2
- Volume 126,553
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:11 PM | $298.69 | Up $0.74 | $298.70 | $298.69 | 200 |
| 03:09 PM | $297.95 | Down $ -0.36 | $297.96 | $297.94 | 400 |
| 03:09 PM | $297.95 | Up $0.00 | $297.96 | $297.94 | 0 |
| 03:06 PM | $298.31 | Down $ -0.70 | $298.80 | $298.31 | 600 |
| 03:06 PM | $298.31 | Up $0.00 | $298.80 | $298.31 | 0 |
| 03:06 PM | $298.31 | Up $0.00 | $298.80 | $298.31 | 0 |
| 03:05 PM | $299.01 | Down $ -0.63 | $299.66 | $299.01 | 1,000 |
| 03:04 PM | $299.64 | Down $ -0.01 | $299.64 | $299.64 | 100 |
| 03:03 PM | $299.65 | Down $ -0.12 | $299.65 | $299.65 | 200 |
| 03:02 PM | $299.77 | Up $0.00 | $299.77 | $299.76 | 200 |
| 03:00 PM | $299.77 | Down $ -0.50 | $299.77 | $299.77 | 100 |
| 03:00 PM | $299.77 | Up $0.00 | $299.77 | $299.77 | 0 |
| 02:58 PM | $300.27 | Down $ -0.10 | $300.31 | $300.00 | 1,400 |
| 02:58 PM | $300.27 | Up $0.00 | $300.31 | $300.00 | 0 |
| 02:53 PM | $300.36 | Down $ -0.33 | $300.69 | $300.36 | 200 |
| 02:53 PM | $300.36 | Up $0.00 | $300.69 | $300.36 | 0 |
| 02:53 PM | $300.36 | Up $0.00 | $300.69 | $300.36 | 0 |
| 02:53 PM | $300.36 | Up $0.00 | $300.69 | $300.36 | 0 |
| 02:53 PM | $300.36 | Up $0.00 | $300.69 | $300.36 | 0 |
| 02:52 PM | $300.69 | Down $ -0.31 | $301.02 | $300.69 | 1,400 |
| 02:49 PM | $301.00 | Up $0.37 | $301.17 | $300.81 | 1,000 |
| 02:49 PM | $301.00 | Up $0.00 | $301.17 | $300.81 | 0 |
| 02:49 PM | $301.00 | Up $0.00 | $301.17 | $300.81 | 0 |
| 02:48 PM | $300.63 | Down $ -0.37 | $300.63 | $300.63 | 100 |
| 02:47 PM | $301.00 | Down $ -0.32 | $301.02 | $301.00 | 600 |
| 02:46 PM | $301.32 | Down $ -0.28 | $301.40 | $301.13 | 2,200 |
| 02:45 PM | $301.60 | Up $0.34 | $301.60 | $301.60 | 100 |
| 02:44 PM | $301.26 | Down $ -0.21 | $301.64 | $301.26 | 300 |
| 02:43 PM | $301.47 | Up $0.45 | $301.59 | $301.10 | 900 |
| 02:42 PM | $301.02 | Down $ -0.13 | $301.02 | $301.02 | 100 |
| 02:41 PM | $301.15 | Down $ -0.10 | $301.18 | $301.15 | 200 |
| 02:40 PM | $301.25 | Up $0.13 | $301.25 | $301.25 | 200 |
| 02:38 PM | $301.12 | Down $ -0.77 | $301.41 | $301.12 | 1,200 |
| 02:38 PM | $301.12 | Up $0.00 | $301.41 | $301.12 | 0 |
| 02:36 PM | $301.89 | Down $ -0.63 | $302.33 | $301.88 | 1,800 |
| 02:36 PM | $301.89 | Up $0.00 | $302.33 | $301.88 | 0 |
| 02:35 PM | $302.52 | Up $0.62 | $302.52 | $302.28 | 1,000 |
| 02:34 PM | $301.90 | Down $ -0.17 | $301.90 | $301.90 | 100 |
| 02:33 PM | $302.07 | Down $ -0.24 | $302.07 | $301.87 | 400 |
| 02:32 PM | $302.30 | Down $ -0.30 | $302.58 | $302.12 | 2,700 |
| 02:31 PM | $302.60 | Down $ -0.01 | $302.73 | $302.60 | 1,700 |
| 02:30 PM | $302.61 | Up $0.31 | $302.61 | $302.52 | 200 |
| 02:27 PM | $302.30 | Up $0.52 | $302.50 | $302.05 | 3,200 |
| 02:27 PM | $302.30 | Up $0.00 | $302.50 | $302.05 | 0 |
| 02:27 PM | $302.30 | Up $0.00 | $302.50 | $302.05 | 0 |
| 02:25 PM | $301.78 | Up $0.10 | $301.94 | $301.60 | 1,200 |
| 02:25 PM | $301.78 | Up $0.00 | $301.94 | $301.60 | 0 |
| 02:24 PM | $301.68 | Up $0.22 | $302.00 | $301.67 | 4,400 |
| 02:23 PM | $301.46 | Up $0.11 | $301.46 | $301.35 | 500 |
| 02:22 PM | $301.35 | Up $0.55 | $301.35 | $300.83 | 2,100 |
| 02:21 PM | $300.80 | Down $ -0.06 | $300.80 | $300.80 | 100 |
| 02:20 PM | $300.86 | Down $ -0.13 | $301.29 | $300.86 | 3,100 |
| 02:18 PM | $300.99 | Up $0.99 | $300.99 | $300.03 | 1,000 |
| 02:18 PM | $300.99 | Up $0.00 | $300.99 | $300.03 | 0 |
| 02:17 PM | $300.00 | Up $0.50 | $300.00 | $299.74 | 1,400 |
| 02:14 PM | $299.50 | Down $ -0.13 | $299.58 | $299.26 | 1,400 |
| 02:14 PM | $299.50 | Up $0.00 | $299.58 | $299.26 | 0 |
| 02:14 PM | $299.50 | Up $0.00 | $299.58 | $299.26 | 0 |
| 02:13 PM | $299.63 | Up $0.22 | $299.63 | $299.63 | 100 |
| 02:12 PM | $299.41 | Up $0.81 | $299.41 | $298.50 | 1,200 |
| 02:11 PM | $298.60 | Up $0.92 | $298.60 | $298.18 | 800 |
| 02:09 PM | $297.68 | Down $ -0.20 | $297.69 | $297.68 | 300 |
| 02:09 PM | $297.68 | Up $0.00 | $297.69 | $297.68 | 0 |
| 02:08 PM | $297.89 | Up $0.09 | $297.89 | $297.89 | 100 |
| 02:07 PM | $297.79 | Up $0.09 | $298.09 | $297.79 | 1,000 |
| 02:06 PM | $297.70 | Up $1.08 | $297.70 | $296.90 | 700 |
| 02:05 PM | $296.62 | Up $0.63 | $296.62 | $296.47 | 1,200 |
| 01:59 PM | $295.99 | Down $ -0.01 | $295.99 | $295.99 | 100 |
| 01:59 PM | $295.99 | Up $0.00 | $295.99 | $295.99 | 0 |
| 01:59 PM | $295.99 | Up $0.00 | $295.99 | $295.99 | 0 |
| 01:59 PM | $295.99 | Up $0.00 | $295.99 | $295.99 | 0 |
| 01:59 PM | $295.99 | Up $0.00 | $295.99 | $295.99 | 0 |
| 01:59 PM | $295.99 | Up $0.00 | $295.99 | $295.99 | 0 |
| 01:57 PM | $296.00 | Up $0.29 | $296.00 | $295.76 | 700 |
| 01:57 PM | $296.00 | Up $0.00 | $296.00 | $295.76 | 0 |
| 01:56 PM | $295.71 | Up $0.29 | $295.71 | $295.26 | 200 |
| 01:55 PM | $295.42 | Up $0.07 | $295.42 | $295.42 | 100 |
| 01:50 PM | $295.35 | Down $ -0.14 | $295.35 | $295.35 | 100 |
| 01:50 PM | $295.35 | Up $0.00 | $295.35 | $295.35 | 0 |
| 01:50 PM | $295.35 | Up $0.00 | $295.35 | $295.35 | 0 |
| 01:50 PM | $295.35 | Up $0.00 | $295.35 | $295.35 | 0 |
| 01:50 PM | $295.35 | Up $0.00 | $295.35 | $295.35 | 0 |
| 01:47 PM | $295.49 | Up $0.38 | $295.49 | $295.00 | 1,700 |
| 01:47 PM | $295.49 | Up $0.00 | $295.49 | $295.00 | 0 |
| 01:47 PM | $295.49 | Up $0.00 | $295.49 | $295.00 | 0 |
| 01:46 PM | $295.11 | Down $ -0.25 | $295.27 | $295.11 | 1,100 |
| 01:45 PM | $295.36 | Down $ -0.01 | $295.36 | $295.36 | 100 |
| 01:44 PM | $295.37 | Up $0.37 | $295.37 | $295.37 | 100 |
| 01:37 PM | $295.00 | Up $0.12 | $295.00 | $294.98 | 700 |
| 01:37 PM | $295.00 | Up $0.00 | $295.00 | $294.98 | 0 |
| 01:37 PM | $295.00 | Up $0.00 | $295.00 | $294.98 | 0 |
| 01:37 PM | $295.00 | Up $0.00 | $295.00 | $294.98 | 0 |
| 01:37 PM | $295.00 | Up $0.00 | $295.00 | $294.98 | 0 |
| 01:37 PM | $295.00 | Up $0.00 | $295.00 | $294.98 | 0 |
| 01:37 PM | $295.00 | Up $0.00 | $295.00 | $294.98 | 0 |
| 01:34 PM | $294.88 | Up $0.31 | $294.88 | $294.75 | 1,600 |
| 01:34 PM | $294.88 | Up $0.00 | $294.88 | $294.75 | 0 |
| 01:34 PM | $294.88 | Up $0.00 | $294.88 | $294.75 | 0 |
| 01:31 PM | $294.58 | Up $0.06 | $294.58 | $294.58 | 100 |
| 01:31 PM | $294.58 | Up $0.00 | $294.58 | $294.58 | 0 |
| 01:31 PM | $294.58 | Up $0.00 | $294.58 | $294.58 | 0 |
| 01:28 PM | $294.52 | Up $0.37 | $294.52 | $294.44 | 400 |
| 01:28 PM | $294.52 | Up $0.00 | $294.52 | $294.44 | 0 |
| 01:28 PM | $294.52 | Up $0.00 | $294.52 | $294.44 | 0 |
| 01:21 PM | $294.15 | Up $0.04 | $294.15 | $293.90 | 900 |
| 01:21 PM | $294.15 | Up $0.00 | $294.15 | $293.90 | 0 |
| 01:21 PM | $294.15 | Up $0.00 | $294.15 | $293.90 | 0 |
| 01:21 PM | $294.15 | Up $0.00 | $294.15 | $293.90 | 0 |
| 01:21 PM | $294.15 | Up $0.00 | $294.15 | $293.90 | 0 |
| 01:21 PM | $294.15 | Up $0.00 | $294.15 | $293.90 | 0 |
| 01:21 PM | $294.15 | Up $0.00 | $294.15 | $293.90 | 0 |
| 01:18 PM | $294.11 | Up $0.17 | $294.11 | $294.11 | 100 |
| 01:18 PM | $294.11 | Up $0.00 | $294.11 | $294.11 | 0 |
| 01:18 PM | $294.11 | Up $0.00 | $294.11 | $294.11 | 0 |
| 01:17 PM | $293.94 | Down $0.00 | $293.94 | $293.94 | 100 |
| 01:15 PM | $293.95 | Up $0.00 | $293.95 | $293.95 | 100 |
| 01:15 PM | $293.95 | Up $0.00 | $293.95 | $293.95 | 0 |
| 01:13 PM | $293.94 | Down $ -0.40 | $293.94 | $293.94 | 100 |
| 01:13 PM | $293.94 | Up $0.00 | $293.94 | $293.94 | 0 |
| 01:06 PM | $294.34 | Up $0.00 | $294.34 | $294.34 | 100 |
| 01:06 PM | $294.34 | Up $0.00 | $294.34 | $294.34 | 0 |
| 01:06 PM | $294.34 | Up $0.00 | $294.34 | $294.34 | 0 |
| 01:06 PM | $294.34 | Up $0.00 | $294.34 | $294.34 | 0 |
| 01:06 PM | $294.34 | Up $0.00 | $294.34 | $294.34 | 0 |
| 01:06 PM | $294.34 | Up $0.00 | $294.34 | $294.34 | 0 |
| 01:06 PM | $294.34 | Up $0.00 | $294.34 | $294.34 | 0 |
| 01:05 PM | $294.34 | Up $0.09 | $294.34 | $294.34 | 100 |
| 01:00 PM | $294.25 | Up $0.34 | $294.25 | $294.25 | 100 |
| 01:00 PM | $294.25 | Up $0.00 | $294.25 | $294.25 | 0 |
| 01:00 PM | $294.25 | Up $0.00 | $294.25 | $294.25 | 0 |
| 01:00 PM | $294.25 | Up $0.00 | $294.25 | $294.25 | 0 |
| 01:00 PM | $294.25 | Up $0.00 | $294.25 | $294.25 | 0 |
| 12:57 PM | $293.91 | Down $ -0.53 | $293.91 | $293.91 | 100 |
| 12:57 PM | $293.91 | Up $0.00 | $293.91 | $293.91 | 0 |
| 12:57 PM | $293.91 | Up $0.00 | $293.91 | $293.91 | 0 |
| 12:54 PM | $294.44 | Up $1.77 | $294.44 | $293.53 | 1,700 |
| 12:54 PM | $294.44 | Up $0.00 | $294.44 | $293.53 | 0 |
| 12:54 PM | $294.44 | Up $0.00 | $294.44 | $293.53 | 0 |
| 12:53 PM | $292.67 | Up $0.00 | $292.67 | $292.67 | 100 |
| 12:52 PM | $292.67 | Up $0.07 | $292.67 | $292.65 | 200 |
| 12:48 PM | $292.60 | Down $ -0.02 | $292.61 | $292.60 | 200 |
| 12:48 PM | $292.60 | Up $0.00 | $292.61 | $292.60 | 0 |
| 12:48 PM | $292.60 | Up $0.00 | $292.61 | $292.60 | 0 |
| 12:48 PM | $292.60 | Up $0.00 | $292.61 | $292.60 | 0 |
| 12:45 PM | $292.62 | Down $ -0.38 | $292.62 | $292.62 | 100 |
| 12:45 PM | $292.62 | Up $0.00 | $292.62 | $292.62 | 0 |
| 12:45 PM | $292.62 | Up $0.00 | $292.62 | $292.62 | 0 |
| 12:43 PM | $293.00 | Down $ -0.20 | $293.17 | $293.00 | 900 |
| 12:43 PM | $293.00 | Up $0.00 | $293.17 | $293.00 | 0 |
| 12:40 PM | $293.20 | Up $0.00 | $293.21 | $293.20 | 200 |
| 12:40 PM | $293.20 | Up $0.00 | $293.21 | $293.20 | 0 |
| 12:40 PM | $293.20 | Up $0.00 | $293.21 | $293.20 | 0 |
| 12:37 PM | $293.20 | Down $ -0.16 | $293.33 | $293.20 | 300 |
| 12:37 PM | $293.20 | Up $0.00 | $293.33 | $293.20 | 0 |
| 12:37 PM | $293.20 | Up $0.00 | $293.33 | $293.20 | 0 |
| 12:35 PM | $293.36 | Up $0.02 | $293.36 | $293.36 | 100 |
| 12:35 PM | $293.36 | Up $0.00 | $293.36 | $293.36 | 0 |
| 12:34 PM | $293.34 | Down $ -0.18 | $293.46 | $293.34 | 800 |
| 12:33 PM | $293.52 | Down $ -0.08 | $293.57 | $293.52 | 400 |
| 12:32 PM | $293.60 | Down $ -0.30 | $294.00 | $293.55 | 700 |
| 12:30 PM | $293.90 | Up $0.31 | $293.90 | $293.86 | 500 |
| 12:30 PM | $293.90 | Up $0.00 | $293.90 | $293.86 | 0 |
| 12:26 PM | $293.59 | Up $0.09 | $293.59 | $293.59 | 100 |
| 12:26 PM | $293.59 | Up $0.00 | $293.59 | $293.59 | 0 |
| 12:26 PM | $293.59 | Up $0.00 | $293.59 | $293.59 | 0 |
| 12:26 PM | $293.59 | Up $0.00 | $293.59 | $293.59 | 0 |
| 12:24 PM | $293.50 | Down $ -0.11 | $293.52 | $293.50 | 300 |
| 12:24 PM | $293.50 | Up $0.00 | $293.52 | $293.50 | 0 |
| 12:20 PM | $293.61 | Up $0.00 | $293.61 | $293.49 | 900 |
| 12:20 PM | $293.61 | Up $0.00 | $293.61 | $293.49 | 0 |
| 12:20 PM | $293.61 | Up $0.00 | $293.61 | $293.49 | 0 |
| 12:20 PM | $293.61 | Up $0.00 | $293.61 | $293.49 | 0 |
| 12:18 PM | $293.61 | Up $0.24 | $293.90 | $293.24 | 1,000 |
| 12:18 PM | $293.61 | Up $0.00 | $293.90 | $293.24 | 0 |
| 12:15 PM | $293.37 | Up $0.07 | $293.37 | $293.32 | 600 |
| 12:15 PM | $293.37 | Up $0.00 | $293.37 | $293.32 | 0 |
| 12:15 PM | $293.37 | Up $0.00 | $293.37 | $293.32 | 0 |
| 12:13 PM | $293.30 | Down $ -0.01 | $293.30 | $293.30 | 100 |
| 12:13 PM | $293.30 | Up $0.00 | $293.30 | $293.30 | 0 |
| 12:11 PM | $293.31 | Up $0.20 | $293.31 | $293.31 | 100 |
| 12:11 PM | $293.31 | Up $0.00 | $293.31 | $293.31 | 0 |
| 12:10 PM | $293.11 | Up $0.41 | $293.11 | $292.51 | 700 |
| 12:06 PM | $292.71 | Up $0.43 | $292.71 | $292.71 | 100 |
| 12:06 PM | $292.71 | Up $0.00 | $292.71 | $292.71 | 0 |
| 12:06 PM | $292.71 | Up $0.00 | $292.71 | $292.71 | 0 |
| 12:06 PM | $292.71 | Up $0.00 | $292.71 | $292.71 | 0 |
| 12:05 PM | $292.28 | Up $0.03 | $292.29 | $292.28 | 200 |
| 12:04 PM | $292.25 | Down $ -0.69 | $292.27 | $292.25 | 300 |
| 12:02 PM | $292.94 | Up $0.40 | $292.94 | $292.55 | 300 |
| 12:02 PM | $292.94 | Up $0.00 | $292.94 | $292.55 | 0 |
| 12:01 PM | $292.54 | Down $ -0.11 | $292.54 | $292.50 | 300 |
| 12:00 PM | $292.65 | Up $0.16 | $292.65 | $292.29 | 400 |
| 11:58 AM | $292.49 | Up $0.11 | $292.49 | $292.49 | 100 |
| 11:58 AM | $292.49 | Up $0.00 | $292.49 | $292.49 | 0 |
| 11:57 AM | $292.38 | Up $0.03 | $292.38 | $292.38 | 200 |
| 11:56 AM | $292.35 | Up $0.45 | $292.35 | $292.35 | 100 |
| 11:54 AM | $291.90 | Up $0.00 | $291.90 | $291.90 | 100 |
| 11:54 AM | $291.90 | Up $0.00 | $291.90 | $291.90 | 0 |
| 11:53 AM | $291.90 | Down $ -0.10 | $292.34 | $291.89 | 1,900 |
| 11:50 AM | $292.00 | Up $0.37 | $292.00 | $292.00 | 100 |
| 11:50 AM | $292.00 | Up $0.00 | $292.00 | $292.00 | 0 |
| 11:50 AM | $292.00 | Up $0.00 | $292.00 | $292.00 | 0 |
| 11:47 AM | $291.63 | Up $0.04 | $291.63 | $291.63 | 100 |
| 11:47 AM | $291.63 | Up $0.00 | $291.63 | $291.63 | 0 |
| 11:47 AM | $291.63 | Up $0.00 | $291.63 | $291.63 | 0 |
| 11:46 AM | $291.59 | Up $0.06 | $291.59 | $291.59 | 100 |
| 11:43 AM | $291.53 | Up $0.02 | $291.53 | $291.53 | 200 |
| 11:43 AM | $291.53 | Up $0.00 | $291.53 | $291.53 | 0 |
| 11:43 AM | $291.53 | Up $0.00 | $291.53 | $291.53 | 0 |
| 11:41 AM | $291.51 | Down $ -0.05 | $292.01 | $291.50 | 1,000 |
| 11:41 AM | $291.51 | Up $0.00 | $292.01 | $291.50 | 0 |
| 11:40 AM | $291.56 | Down $ -0.25 | $291.56 | $291.45 | 200 |
| 11:38 AM | $291.81 | Down $ -0.19 | $292.01 | $291.70 | 1,600 |
| 11:38 AM | $291.81 | Up $0.00 | $292.01 | $291.70 | 0 |
| 11:37 AM | $292.00 | Down $ -0.03 | $292.00 | $292.00 | 800 |
| 11:36 AM | $292.03 | Down $ -0.18 | $292.20 | $292.03 | 300 |
| 11:34 AM | $292.21 | Down $ -0.01 | $292.77 | $292.21 | 300 |
| 11:34 AM | $292.21 | Up $0.00 | $292.77 | $292.21 | 0 |
| 11:33 AM | $292.22 | Up $0.12 | $292.22 | $292.22 | 100 |
| 11:30 AM | $292.10 | Up $0.09 | $292.10 | $292.10 | 100 |
| 11:30 AM | $292.10 | Up $0.00 | $292.10 | $292.10 | 0 |
| 11:30 AM | $292.10 | Up $0.00 | $292.10 | $292.10 | 0 |
| 11:26 AM | $292.01 | Down $ -0.55 | $292.01 | $292.01 | 100 |
| 11:26 AM | $292.01 | Up $0.00 | $292.01 | $292.01 | 0 |
| 11:26 AM | $292.01 | Up $0.00 | $292.01 | $292.01 | 0 |
| 11:26 AM | $292.01 | Up $0.00 | $292.01 | $292.01 | 0 |
| 11:25 AM | $292.56 | Up $0.16 | $292.56 | $292.34 | 200 |
| 11:24 AM | $292.40 | Down $ -0.25 | $292.50 | $292.40 | 400 |
| 11:23 AM | $292.65 | Down $ -0.07 | $292.65 | $292.65 | 100 |
| 11:22 AM | $292.72 | Down $ -0.69 | $293.76 | $292.72 | 7,800 |
| 11:21 AM | $293.41 | Down $ -0.19 | $293.41 | $293.41 | 100 |
| 11:16 AM | $293.60 | Up $0.40 | $293.60 | $293.26 | 700 |
| 11:16 AM | $293.60 | Up $0.00 | $293.60 | $293.26 | 0 |
| 11:16 AM | $293.60 | Up $0.00 | $293.60 | $293.26 | 0 |
| 11:16 AM | $293.60 | Up $0.00 | $293.60 | $293.26 | 0 |
| 11:16 AM | $293.60 | Up $0.00 | $293.60 | $293.26 | 0 |
| 11:14 AM | $293.21 | Down $ -0.36 | $293.21 | $293.21 | 100 |
| 11:14 AM | $293.21 | Up $0.00 | $293.21 | $293.21 | 0 |
| 11:08 AM | $293.56 | Up $0.13 | $293.56 | $293.56 | 100 |
| 11:08 AM | $293.56 | Up $0.00 | $293.56 | $293.56 | 0 |
| 11:08 AM | $293.56 | Up $0.00 | $293.56 | $293.56 | 0 |
| 11:08 AM | $293.56 | Up $0.00 | $293.56 | $293.56 | 0 |
| 11:08 AM | $293.56 | Up $0.00 | $293.56 | $293.56 | 0 |
| 11:08 AM | $293.56 | Up $0.00 | $293.56 | $293.56 | 0 |
| 11:05 AM | $293.43 | Up $0.45 | $293.43 | $293.43 | 100 |
| 11:05 AM | $293.43 | Up $0.00 | $293.43 | $293.43 | 0 |
| 11:05 AM | $293.43 | Up $0.00 | $293.43 | $293.43 | 0 |
| 11:03 AM | $292.98 | Up $0.19 | $292.98 | $292.65 | 2,000 |
| 11:03 AM | $292.98 | Up $0.00 | $292.98 | $292.65 | 0 |
| 11:00 AM | $292.79 | Up $0.89 | $292.79 | $291.91 | 2,200 |
| 11:00 AM | $292.79 | Up $0.00 | $292.79 | $291.91 | 0 |
| 11:00 AM | $292.79 | Up $0.00 | $292.79 | $291.91 | 0 |
| 10:59 AM | $291.90 | Down $ -0.36 | $292.01 | $291.90 | 200 |
| 10:58 AM | $292.26 | Down $ -0.05 | $292.33 | $291.90 | 1,400 |
| 10:54 AM | $292.30 | Down $ -0.74 | $292.40 | $292.30 | 200 |
| 10:54 AM | $292.30 | Up $0.00 | $292.40 | $292.30 | 0 |
| 10:54 AM | $292.30 | Up $0.00 | $292.40 | $292.30 | 0 |
| 10:54 AM | $292.30 | Up $0.00 | $292.40 | $292.30 | 0 |
| 10:53 AM | $293.04 | Up $0.02 | $293.33 | $292.41 | 2,500 |
| 10:50 AM | $293.02 | Down $ -0.03 | $293.02 | $293.02 | 100 |
| 10:50 AM | $293.02 | Up $0.00 | $293.02 | $293.02 | 0 |
| 10:50 AM | $293.02 | Up $0.00 | $293.02 | $293.02 | 0 |
| 10:47 AM | $293.05 | Down $ -0.29 | $293.05 | $293.05 | 100 |
| 10:47 AM | $293.05 | Up $0.00 | $293.05 | $293.05 | 0 |
| 10:47 AM | $293.05 | Up $0.00 | $293.05 | $293.05 | 0 |
| 10:45 AM | $293.34 | Down $ -0.26 | $293.55 | $293.34 | 400 |
| 10:45 AM | $293.34 | Up $0.00 | $293.55 | $293.34 | 0 |
| 10:43 AM | $293.60 | Down $ -0.07 | $293.67 | $293.60 | 300 |
| 10:43 AM | $293.60 | Up $0.00 | $293.67 | $293.60 | 0 |
| 10:41 AM | $293.67 | Up $0.07 | $294.01 | $293.63 | 300 |
| 10:41 AM | $293.67 | Up $0.00 | $294.01 | $293.63 | 0 |
| 10:38 AM | $293.60 | Down $ -0.37 | $294.40 | $293.60 | 200 |
| 10:38 AM | $293.60 | Up $0.00 | $294.40 | $293.60 | 0 |
| 10:38 AM | $293.60 | Up $0.00 | $294.40 | $293.60 | 0 |
| 10:37 AM | $293.97 | Up $0.35 | $293.97 | $293.97 | 100 |
| 10:34 AM | $293.62 | Down $ -0.18 | $293.62 | $293.62 | 200 |
| 10:34 AM | $293.62 | Up $0.00 | $293.62 | $293.62 | 0 |
| 10:34 AM | $293.62 | Up $0.00 | $293.62 | $293.62 | 0 |
| 10:33 AM | $293.80 | Down $ -0.18 | $293.99 | $293.80 | 300 |
| 10:30 AM | $293.98 | Up $0.32 | $293.98 | $293.98 | 100 |
| 10:30 AM | $293.98 | Up $0.00 | $293.98 | $293.98 | 0 |
| 10:30 AM | $293.98 | Up $0.00 | $293.98 | $293.98 | 0 |
| 10:29 AM | $293.66 | Down $ -1.18 | $294.22 | $293.66 | 1,500 |
| 10:26 AM | $294.84 | Up $0.59 | $294.84 | $294.84 | 100 |
| 10:26 AM | $294.84 | Up $0.00 | $294.84 | $294.84 | 0 |
| 10:26 AM | $294.84 | Up $0.00 | $294.84 | $294.84 | 0 |
| 10:25 AM | $294.25 | Up $0.05 | $294.84 | $294.25 | 400 |
| 10:24 AM | $294.20 | Up $0.08 | $294.54 | $294.19 | 700 |
| 10:18 AM | $294.12 | Down $ -0.72 | $294.12 | $294.12 | 100 |
| 10:18 AM | $294.12 | Up $0.00 | $294.12 | $294.12 | 0 |
| 10:18 AM | $294.12 | Up $0.00 | $294.12 | $294.12 | 0 |
| 10:18 AM | $294.12 | Up $0.00 | $294.12 | $294.12 | 0 |
| 10:18 AM | $294.12 | Up $0.00 | $294.12 | $294.12 | 0 |
| 10:18 AM | $294.12 | Up $0.00 | $294.12 | $294.12 | 0 |
| 10:17 AM | $294.84 | Up $0.03 | $294.84 | $294.15 | 200 |
| 10:16 AM | $294.81 | Down $ -0.05 | $294.86 | $294.81 | 400 |
| 10:14 AM | $294.86 | Up $0.04 | $294.86 | $294.86 | 100 |
| 10:14 AM | $294.86 | Up $0.00 | $294.86 | $294.86 | 0 |
| 10:13 AM | $294.82 | Up $0.07 | $294.84 | $294.82 | 200 |
| 10:09 AM | $294.75 | Down $ -0.61 | $294.75 | $294.75 | 100 |
| 10:09 AM | $294.75 | Up $0.00 | $294.75 | $294.75 | 0 |
| 10:09 AM | $294.75 | Up $0.00 | $294.75 | $294.75 | 0 |
| 10:09 AM | $294.75 | Up $0.00 | $294.75 | $294.75 | 0 |
| 10:05 AM | $295.36 | Down $ -0.63 | $295.36 | $294.96 | 200 |
| 10:05 AM | $295.36 | Up $0.00 | $295.36 | $294.96 | 0 |
| 10:05 AM | $295.36 | Up $0.00 | $295.36 | $294.96 | 0 |
| 10:05 AM | $295.36 | Up $0.00 | $295.36 | $294.96 | 0 |
| 10:04 AM | $295.99 | Up $0.01 | $295.99 | $295.99 | 100 |
| 10:03 AM | $295.98 | Down $ -0.01 | $295.98 | $295.98 | 100 |
| 10:02 AM | $295.99 | Up $0.00 | $295.99 | $295.99 | 100 |
| 10:00 AM | $295.99 | Up $0.57 | $296.33 | $295.31 | 400 |
| 10:00 AM | $295.99 | Up $0.00 | $296.33 | $295.31 | 0 |
| 09:59 AM | $295.42 | Down $0.00 | $295.42 | $294.13 | 1,000 |
| 09:57 AM | $295.43 | Down $ -2.37 | $296.50 | $294.50 | 3,800 |
| 09:57 AM | $295.43 | Up $0.00 | $296.50 | $294.50 | 0 |
| 09:56 AM | $297.80 | Up $1.27 | $297.80 | $297.80 | 100 |
| 09:53 AM | $296.53 | Down $ -0.57 | $296.61 | $296.53 | 800 |
| 09:53 AM | $296.53 | Up $0.00 | $296.61 | $296.53 | 0 |
| 09:53 AM | $296.53 | Up $0.00 | $296.61 | $296.53 | 0 |
| 09:52 AM | $297.10 | Up $0.48 | $297.10 | $297.10 | 200 |
| 09:51 AM | $296.62 | Down $ -1.26 | $296.62 | $296.62 | 100 |
| 09:48 AM | $297.89 | Down $ -0.19 | $297.89 | $297.89 | 100 |
| 09:48 AM | $297.89 | Up $0.00 | $297.89 | $297.89 | 0 |
| 09:48 AM | $297.89 | Up $0.00 | $297.89 | $297.89 | 0 |
| 09:46 AM | $298.08 | Down $ -0.04 | $298.08 | $298.08 | 100 |
| 09:46 AM | $298.08 | Up $0.00 | $298.08 | $298.08 | 0 |
| 09:45 AM | $298.12 | Down $ -1.08 | $299.19 | $298.12 | 300 |
| 09:44 AM | $299.20 | Down $ -0.80 | $299.20 | $299.20 | 100 |
| 09:43 AM | $300.00 | Down $ -0.44 | $300.00 | $300.00 | 100 |
| 09:42 AM | $300.44 | Down $ -1.36 | $300.85 | $299.19 | 2,700 |
| 09:41 AM | $301.79 | Up $0.04 | $301.79 | $301.79 | 100 |
| 09:40 AM | $301.75 | Down $ -0.03 | $301.79 | $301.70 | 600 |
| 09:39 AM | $301.78 | Up $0.01 | $301.78 | $300.18 | 800 |
| 09:38 AM | $301.77 | Up $0.77 | $301.88 | $301.00 | 3,200 |
| 09:37 AM | $301.00 | Up $0.60 | $302.00 | $301.00 | 1,400 |
| 09:36 AM | $300.40 | Up $0.30 | $300.40 | $300.40 | 200 |
| 09:35 AM | $300.10 | Down $ -0.28 | $300.10 | $297.49 | 400 |
| 09:34 AM | $300.38 | Down $ -0.01 | $300.38 | $300.38 | 200 |
| 09:33 AM | $300.39 | Up $1.40 | $300.39 | $298.17 | 1,200 |
| 09:32 AM | $298.99 | Up $0.46 | $298.99 | $298.99 | 100 |
| 09:31 AM | $298.53 | Up $0.55 | $298.53 | $298.00 | 700 |
| 09:30 AM | $297.98 | Up $0.39 | $299.65 | $293.84 | 4,500 |
| Previous close | $297.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/10/2026 | $295.00 | $292.29 | $295.00 | $292.25 | 16,100 |
| 09/10/2026 | $297.59 | $297.99 | $298.66 | $295.68 | 91,900 |
| 08/10/2026 | $294.23 | $294.76 | $296.85 | $292.91 | 164,400 |
| 07/10/2026 | $299.60 | $297.30 | $301.00 | $297.29 | 81,900 |
| 06/10/2026 | $304.27 | $304.24 | $306.99 | $300.06 | 150,500 |
| 05/10/2026 | $305.33 | $308.50 | $310.27 | $304.93 | 109,700 |
| 02/10/2026 | $308.96 | $306.90 | $310.10 | $303.27 | 155,900 |
| 01/10/2026 | $312.55 | $313.93 | $315.66 | $310.44 | 147,100 |
| 30/09/2026 | $314.75 | $314.12 | $317.84 | $313.50 | 228,200 |
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 31/08/2026 | $299.84 | $304.11 | $305.61 | $296.47 | 447,000 |
Graphs are not available, please refer to the detailed table