Find a quote
BOMBARDIER INC., CL. B, SV
297.59 Up 3.36 (1.13 %)
Delayed : 2026/10/09 17:00:01
- Previous close $294.23
- Opening $294.00
- Today High $298.74
- Today Low $292.64
- Price Bid $296.11
- Price Ask $296.11
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 1
- Volume 139,781
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $297.59 | Up $0.05 | $297.59 | $297.59 | 44,400 |
| 03:59 PM | $297.54 | Down $ -0.11 | $297.64 | $297.13 | 8,100 |
| 03:58 PM | $297.65 | Down $ -0.02 | $297.67 | $297.32 | 2,900 |
| 03:57 PM | $297.67 | Up $0.68 | $297.67 | $297.00 | 4,000 |
| 03:56 PM | $296.99 | Up $1.06 | $296.99 | $295.93 | 2,100 |
| 03:55 PM | $295.94 | Up $0.23 | $295.94 | $295.68 | 400 |
| 03:54 PM | $295.71 | Down $ -0.25 | $295.75 | $295.71 | 300 |
| 03:53 PM | $295.96 | Down $ -0.05 | $296.41 | $295.96 | 700 |
| 03:52 PM | $296.01 | Down $ -0.21 | $296.20 | $296.01 | 200 |
| 03:51 PM | $296.22 | Down $ -0.09 | $296.73 | $296.22 | 1,200 |
| 03:50 PM | $296.31 | Up $0.08 | $296.31 | $296.31 | 100 |
| 03:49 PM | $296.23 | Down $ -0.32 | $296.92 | $296.23 | 300 |
| 03:48 PM | $296.55 | Up $0.46 | $296.55 | $296.13 | 600 |
| 03:47 PM | $296.09 | Up $0.09 | $296.09 | $296.00 | 500 |
| 03:46 PM | $296.00 | Down $ -0.41 | $296.00 | $296.00 | 100 |
| 03:45 PM | $296.41 | Down $ -0.01 | $296.43 | $296.41 | 400 |
| 03:44 PM | $296.42 | Down $ -0.33 | $296.92 | $296.42 | 500 |
| 03:43 PM | $296.75 | Down $ -0.08 | $296.79 | $296.75 | 200 |
| 03:42 PM | $296.83 | Down $ -0.47 | $296.98 | $296.83 | 800 |
| 03:40 PM | $297.30 | Up $0.40 | $297.30 | $297.00 | 900 |
| 03:40 PM | $297.30 | Up $0.00 | $297.30 | $297.00 | 0 |
| 03:39 PM | $296.90 | Down $ -0.10 | $297.24 | $296.90 | 600 |
| 03:38 PM | $297.00 | Up $0.25 | $297.00 | $297.00 | 100 |
| 03:37 PM | $296.75 | Down $ -0.30 | $296.75 | $296.75 | 100 |
| 03:36 PM | $297.05 | Up $0.35 | $297.05 | $297.00 | 200 |
| 03:35 PM | $296.70 | Down $ -0.30 | $297.16 | $296.70 | 200 |
| 03:34 PM | $297.00 | Up $0.30 | $297.00 | $296.68 | 400 |
| 03:33 PM | $296.70 | Up $0.03 | $297.01 | $296.70 | 200 |
| 03:31 PM | $296.67 | Down $ -0.01 | $296.67 | $296.67 | 100 |
| 03:31 PM | $296.67 | Up $0.00 | $296.67 | $296.67 | 0 |
| 03:28 PM | $296.68 | Down $ -0.07 | $296.68 | $296.68 | 100 |
| 03:28 PM | $296.68 | Up $0.00 | $296.68 | $296.68 | 0 |
| 03:28 PM | $296.68 | Up $0.00 | $296.68 | $296.68 | 0 |
| 03:24 PM | $296.75 | Down $ -0.12 | $296.87 | $296.68 | 300 |
| 03:24 PM | $296.75 | Up $0.00 | $296.87 | $296.68 | 0 |
| 03:24 PM | $296.75 | Up $0.00 | $296.87 | $296.68 | 0 |
| 03:24 PM | $296.75 | Up $0.00 | $296.87 | $296.68 | 0 |
| 03:23 PM | $296.87 | Down $ -0.23 | $297.08 | $296.69 | 1,800 |
| 03:22 PM | $297.10 | Down $ -0.38 | $297.10 | $297.10 | 100 |
| 03:19 PM | $297.48 | Down $ -0.01 | $297.48 | $297.48 | 100 |
| 03:19 PM | $297.48 | Up $0.00 | $297.48 | $297.48 | 0 |
| 03:19 PM | $297.48 | Up $0.00 | $297.48 | $297.48 | 0 |
| 03:17 PM | $297.49 | Up $0.41 | $297.49 | $297.49 | 100 |
| 03:17 PM | $297.49 | Up $0.00 | $297.49 | $297.49 | 0 |
| 03:15 PM | $297.08 | Down $ -0.14 | $297.08 | $297.08 | 100 |
| 03:15 PM | $297.08 | Up $0.00 | $297.08 | $297.08 | 0 |
| 03:14 PM | $297.22 | Down $ -0.48 | $297.22 | $297.22 | 100 |
| 03:13 PM | $297.70 | Up $0.60 | $297.70 | $297.70 | 100 |
| 03:10 PM | $297.10 | Down $ -0.61 | $297.56 | $297.05 | 1,100 |
| 03:10 PM | $297.10 | Up $0.00 | $297.56 | $297.05 | 0 |
| 03:10 PM | $297.10 | Up $0.00 | $297.56 | $297.05 | 0 |
| 03:07 PM | $297.71 | Down $ -0.01 | $297.71 | $297.71 | 100 |
| 03:07 PM | $297.71 | Up $0.00 | $297.71 | $297.71 | 0 |
| 03:07 PM | $297.71 | Up $0.00 | $297.71 | $297.71 | 0 |
| 03:06 PM | $297.72 | Up $0.54 | $297.72 | $297.72 | 100 |
| 03:04 PM | $297.18 | Down $ -0.54 | $297.18 | $297.18 | 100 |
| 03:04 PM | $297.18 | Up $0.00 | $297.18 | $297.18 | 0 |
| 03:03 PM | $297.72 | Up $0.00 | $297.72 | $297.72 | 100 |
| 03:01 PM | $297.72 | Up $0.22 | $297.72 | $297.72 | 100 |
| 03:01 PM | $297.72 | Up $0.00 | $297.72 | $297.72 | 0 |
| 03:00 PM | $297.51 | Up $0.00 | $297.51 | $297.51 | 100 |
| 02:57 PM | $297.50 | Up $0.05 | $297.50 | $297.50 | 100 |
| 02:57 PM | $297.50 | Up $0.00 | $297.50 | $297.50 | 0 |
| 02:57 PM | $297.50 | Up $0.00 | $297.50 | $297.50 | 0 |
| 02:55 PM | $297.45 | Down $ -0.04 | $297.45 | $297.45 | 100 |
| 02:55 PM | $297.45 | Up $0.00 | $297.45 | $297.45 | 0 |
| 02:54 PM | $297.49 | Down $ -0.27 | $297.49 | $297.03 | 1,000 |
| 02:51 PM | $297.76 | Up $0.38 | $297.76 | $297.76 | 200 |
| 02:51 PM | $297.76 | Up $0.00 | $297.76 | $297.76 | 0 |
| 02:51 PM | $297.76 | Up $0.00 | $297.76 | $297.76 | 0 |
| 02:47 PM | $297.39 | Down $ -0.36 | $297.39 | $297.31 | 300 |
| 02:47 PM | $297.39 | Up $0.00 | $297.39 | $297.31 | 0 |
| 02:47 PM | $297.39 | Up $0.00 | $297.39 | $297.31 | 0 |
| 02:47 PM | $297.39 | Up $0.00 | $297.39 | $297.31 | 0 |
| 02:46 PM | $297.74 | Up $0.35 | $297.74 | $297.74 | 100 |
| 02:43 PM | $297.40 | Up $0.00 | $297.40 | $297.40 | 100 |
| 02:43 PM | $297.40 | Up $0.00 | $297.40 | $297.40 | 0 |
| 02:43 PM | $297.40 | Up $0.00 | $297.40 | $297.40 | 0 |
| 02:41 PM | $297.39 | Up $0.22 | $297.39 | $297.39 | 100 |
| 02:41 PM | $297.39 | Up $0.00 | $297.39 | $297.39 | 0 |
| 02:40 PM | $297.17 | Up $0.51 | $297.17 | $297.12 | 1,100 |
| 02:38 PM | $296.66 | Up $0.18 | $296.66 | $296.66 | 100 |
| 02:38 PM | $296.66 | Up $0.00 | $296.66 | $296.66 | 0 |
| 02:36 PM | $296.48 | Up $0.00 | $296.48 | $296.48 | 100 |
| 02:36 PM | $296.48 | Up $0.00 | $296.48 | $296.48 | 0 |
| 02:35 PM | $296.48 | Up $0.11 | $296.48 | $296.48 | 100 |
| 02:30 PM | $296.37 | Down $ -0.15 | $296.37 | $296.37 | 100 |
| 02:30 PM | $296.37 | Up $0.00 | $296.37 | $296.37 | 0 |
| 02:30 PM | $296.37 | Up $0.00 | $296.37 | $296.37 | 0 |
| 02:30 PM | $296.37 | Up $0.00 | $296.37 | $296.37 | 0 |
| 02:30 PM | $296.37 | Up $0.00 | $296.37 | $296.37 | 0 |
| 02:27 PM | $296.52 | Down $ -0.63 | $296.54 | $296.52 | 500 |
| 02:27 PM | $296.52 | Up $0.00 | $296.54 | $296.52 | 0 |
| 02:27 PM | $296.52 | Up $0.00 | $296.54 | $296.52 | 0 |
| 02:20 PM | $297.15 | Up $0.07 | $297.15 | $297.15 | 100 |
| 02:20 PM | $297.15 | Up $0.00 | $297.15 | $297.15 | 0 |
| 02:20 PM | $297.15 | Up $0.00 | $297.15 | $297.15 | 0 |
| 02:20 PM | $297.15 | Up $0.00 | $297.15 | $297.15 | 0 |
| 02:20 PM | $297.15 | Up $0.00 | $297.15 | $297.15 | 0 |
| 02:20 PM | $297.15 | Up $0.00 | $297.15 | $297.15 | 0 |
| 02:20 PM | $297.15 | Up $0.00 | $297.15 | $297.15 | 0 |
| 02:15 PM | $297.08 | Up $0.45 | $297.08 | $297.08 | 100 |
| 02:15 PM | $297.08 | Up $0.00 | $297.08 | $297.08 | 0 |
| 02:15 PM | $297.08 | Up $0.00 | $297.08 | $297.08 | 0 |
| 02:15 PM | $297.08 | Up $0.00 | $297.08 | $297.08 | 0 |
| 02:15 PM | $297.08 | Up $0.00 | $297.08 | $297.08 | 0 |
| 02:13 PM | $296.63 | Down $ -0.37 | $296.63 | $296.63 | 100 |
| 02:13 PM | $296.63 | Up $0.00 | $296.63 | $296.63 | 0 |
| 02:09 PM | $297.00 | Down $ -0.04 | $297.00 | $297.00 | 100 |
| 02:09 PM | $297.00 | Up $0.00 | $297.00 | $297.00 | 0 |
| 02:09 PM | $297.00 | Up $0.00 | $297.00 | $297.00 | 0 |
| 02:09 PM | $297.00 | Up $0.00 | $297.00 | $297.00 | 0 |
| 02:06 PM | $297.04 | Up $0.46 | $297.04 | $297.04 | 100 |
| 02:06 PM | $297.04 | Up $0.00 | $297.04 | $297.04 | 0 |
| 02:06 PM | $297.04 | Up $0.00 | $297.04 | $297.04 | 0 |
| 01:59 PM | $296.58 | Down $ -0.19 | $297.08 | $296.58 | 200 |
| 01:59 PM | $296.58 | Up $0.00 | $297.08 | $296.58 | 0 |
| 01:59 PM | $296.58 | Up $0.00 | $297.08 | $296.58 | 0 |
| 01:59 PM | $296.58 | Up $0.00 | $297.08 | $296.58 | 0 |
| 01:59 PM | $296.58 | Up $0.00 | $297.08 | $296.58 | 0 |
| 01:59 PM | $296.58 | Up $0.00 | $297.08 | $296.58 | 0 |
| 01:59 PM | $296.58 | Up $0.00 | $297.08 | $296.58 | 0 |
| 01:57 PM | $296.78 | Up $0.02 | $296.78 | $296.78 | 100 |
| 01:57 PM | $296.78 | Up $0.00 | $296.78 | $296.78 | 0 |
| 01:52 PM | $296.75 | Down $ -0.01 | $296.75 | $296.75 | 100 |
| 01:52 PM | $296.75 | Up $0.00 | $296.75 | $296.75 | 0 |
| 01:52 PM | $296.75 | Up $0.00 | $296.75 | $296.75 | 0 |
| 01:52 PM | $296.75 | Up $0.00 | $296.75 | $296.75 | 0 |
| 01:52 PM | $296.75 | Up $0.00 | $296.75 | $296.75 | 0 |
| 01:49 PM | $296.76 | Up $0.38 | $296.76 | $296.76 | 100 |
| 01:49 PM | $296.76 | Up $0.00 | $296.76 | $296.76 | 0 |
| 01:49 PM | $296.76 | Up $0.00 | $296.76 | $296.76 | 0 |
| 01:42 PM | $296.38 | Down $ -0.76 | $297.25 | $296.38 | 700 |
| 01:42 PM | $296.38 | Up $0.00 | $297.25 | $296.38 | 0 |
| 01:42 PM | $296.38 | Up $0.00 | $297.25 | $296.38 | 0 |
| 01:42 PM | $296.38 | Up $0.00 | $297.25 | $296.38 | 0 |
| 01:42 PM | $296.38 | Up $0.00 | $297.25 | $296.38 | 0 |
| 01:42 PM | $296.38 | Up $0.00 | $297.25 | $296.38 | 0 |
| 01:42 PM | $296.38 | Up $0.00 | $297.25 | $296.38 | 0 |
| 01:34 PM | $297.14 | Down $ -0.50 | $297.26 | $297.14 | 500 |
| 01:34 PM | $297.14 | Up $0.00 | $297.26 | $297.14 | 0 |
| 01:34 PM | $297.14 | Up $0.00 | $297.26 | $297.14 | 0 |
| 01:34 PM | $297.14 | Up $0.00 | $297.26 | $297.14 | 0 |
| 01:34 PM | $297.14 | Up $0.00 | $297.26 | $297.14 | 0 |
| 01:34 PM | $297.14 | Up $0.00 | $297.26 | $297.14 | 0 |
| 01:34 PM | $297.14 | Up $0.00 | $297.26 | $297.14 | 0 |
| 01:34 PM | $297.14 | Up $0.00 | $297.26 | $297.14 | 0 |
| 01:30 PM | $297.64 | Up $0.00 | $297.64 | $297.22 | 400 |
| 01:30 PM | $297.64 | Up $0.00 | $297.64 | $297.22 | 0 |
| 01:30 PM | $297.64 | Up $0.00 | $297.64 | $297.22 | 0 |
| 01:30 PM | $297.64 | Up $0.00 | $297.64 | $297.22 | 0 |
| 01:28 PM | $297.64 | Up $0.31 | $297.64 | $297.60 | 300 |
| 01:28 PM | $297.64 | Up $0.00 | $297.64 | $297.60 | 0 |
| 01:23 PM | $297.34 | Down $ -0.22 | $297.59 | $297.34 | 200 |
| 01:23 PM | $297.34 | Up $0.00 | $297.59 | $297.34 | 0 |
| 01:23 PM | $297.34 | Up $0.00 | $297.59 | $297.34 | 0 |
| 01:23 PM | $297.34 | Up $0.00 | $297.59 | $297.34 | 0 |
| 01:23 PM | $297.34 | Up $0.00 | $297.59 | $297.34 | 0 |
| 01:21 PM | $297.55 | Up $0.37 | $297.55 | $297.11 | 400 |
| 01:21 PM | $297.55 | Up $0.00 | $297.55 | $297.11 | 0 |
| 01:18 PM | $297.18 | Down $ -0.36 | $297.18 | $297.18 | 100 |
| 01:18 PM | $297.18 | Up $0.00 | $297.18 | $297.18 | 0 |
| 01:18 PM | $297.18 | Up $0.00 | $297.18 | $297.18 | 0 |
| 01:14 PM | $297.54 | Down $ -0.02 | $297.54 | $297.54 | 100 |
| 01:14 PM | $297.54 | Up $0.00 | $297.54 | $297.54 | 0 |
| 01:14 PM | $297.54 | Up $0.00 | $297.54 | $297.54 | 0 |
| 01:14 PM | $297.54 | Up $0.00 | $297.54 | $297.54 | 0 |
| 01:09 PM | $297.56 | Up $0.35 | $297.56 | $297.51 | 200 |
| 01:09 PM | $297.56 | Up $0.00 | $297.56 | $297.51 | 0 |
| 01:09 PM | $297.56 | Up $0.00 | $297.56 | $297.51 | 0 |
| 01:09 PM | $297.56 | Up $0.00 | $297.56 | $297.51 | 0 |
| 01:09 PM | $297.56 | Up $0.00 | $297.56 | $297.51 | 0 |
| 12:57 PM | $297.21 | Down $ -0.31 | $297.51 | $297.21 | 600 |
| 12:57 PM | $297.21 | Up $0.00 | $297.51 | $297.21 | 0 |
| 12:57 PM | $297.21 | Up $0.00 | $297.51 | $297.21 | 0 |
| 12:57 PM | $297.21 | Up $0.00 | $297.51 | $297.21 | 0 |
| 12:57 PM | $297.21 | Up $0.00 | $297.51 | $297.21 | 0 |
| 12:57 PM | $297.21 | Up $0.00 | $297.51 | $297.21 | 0 |
| 12:57 PM | $297.21 | Up $0.00 | $297.51 | $297.21 | 0 |
| 12:57 PM | $297.21 | Up $0.00 | $297.51 | $297.21 | 0 |
| 12:57 PM | $297.21 | Up $0.00 | $297.51 | $297.21 | 0 |
| 12:57 PM | $297.21 | Up $0.00 | $297.51 | $297.21 | 0 |
| 12:57 PM | $297.21 | Up $0.00 | $297.51 | $297.21 | 0 |
| 12:57 PM | $297.21 | Up $0.00 | $297.51 | $297.21 | 0 |
| 12:56 PM | $297.52 | Down $ -0.09 | $297.52 | $297.52 | 100 |
| 12:55 PM | $297.61 | Up $0.00 | $297.61 | $297.61 | 100 |
| 12:52 PM | $297.61 | Up $0.09 | $297.61 | $297.61 | 100 |
| 12:52 PM | $297.61 | Up $0.00 | $297.61 | $297.61 | 0 |
| 12:52 PM | $297.61 | Up $0.00 | $297.61 | $297.61 | 0 |
| 12:51 PM | $297.52 | Up $0.00 | $297.52 | $297.52 | 100 |
| 12:49 PM | $297.52 | Up $0.02 | $297.62 | $297.52 | 300 |
| 12:49 PM | $297.52 | Up $0.00 | $297.62 | $297.52 | 0 |
| 12:45 PM | $297.50 | Up $0.18 | $297.50 | $297.50 | 100 |
| 12:45 PM | $297.50 | Up $0.00 | $297.50 | $297.50 | 0 |
| 12:45 PM | $297.50 | Up $0.00 | $297.50 | $297.50 | 0 |
| 12:45 PM | $297.50 | Up $0.00 | $297.50 | $297.50 | 0 |
| 12:44 PM | $297.32 | Up $0.00 | $297.32 | $297.32 | 300 |
| 12:42 PM | $297.32 | Up $0.00 | $297.32 | $297.32 | 100 |
| 12:42 PM | $297.32 | Up $0.00 | $297.32 | $297.32 | 0 |
| 12:39 PM | $297.32 | Down $ -0.49 | $297.67 | $297.32 | 500 |
| 12:39 PM | $297.32 | Up $0.00 | $297.67 | $297.32 | 0 |
| 12:39 PM | $297.32 | Up $0.00 | $297.67 | $297.32 | 0 |
| 12:38 PM | $297.81 | Down $ -0.27 | $297.93 | $297.66 | 1,000 |
| 12:35 PM | $298.09 | Up $0.25 | $298.09 | $298.09 | 100 |
| 12:35 PM | $298.09 | Up $0.00 | $298.09 | $298.09 | 0 |
| 12:35 PM | $298.09 | Up $0.00 | $298.09 | $298.09 | 0 |
| 12:33 PM | $297.84 | Up $0.00 | $298.28 | $297.84 | 400 |
| 12:33 PM | $297.84 | Up $0.00 | $298.28 | $297.84 | 0 |
| 12:28 PM | $297.84 | Down $ -0.75 | $298.29 | $297.84 | 900 |
| 12:28 PM | $297.84 | Up $0.00 | $298.29 | $297.84 | 0 |
| 12:28 PM | $297.84 | Up $0.00 | $298.29 | $297.84 | 0 |
| 12:28 PM | $297.84 | Up $0.00 | $298.29 | $297.84 | 0 |
| 12:28 PM | $297.84 | Up $0.00 | $298.29 | $297.84 | 0 |
| 12:26 PM | $298.59 | Up $0.28 | $298.59 | $298.59 | 100 |
| 12:26 PM | $298.59 | Up $0.00 | $298.59 | $298.59 | 0 |
| 12:24 PM | $298.31 | Up $0.36 | $298.32 | $298.00 | 300 |
| 12:24 PM | $298.31 | Up $0.00 | $298.32 | $298.00 | 0 |
| 12:19 PM | $297.95 | Up $0.00 | $297.95 | $297.95 | 100 |
| 12:19 PM | $297.95 | Up $0.00 | $297.95 | $297.95 | 0 |
| 12:19 PM | $297.95 | Up $0.00 | $297.95 | $297.95 | 0 |
| 12:19 PM | $297.95 | Up $0.00 | $297.95 | $297.95 | 0 |
| 12:19 PM | $297.95 | Up $0.00 | $297.95 | $297.95 | 0 |
| 12:16 PM | $297.95 | Down $ -0.66 | $298.66 | $297.95 | 1,400 |
| 12:16 PM | $297.95 | Up $0.00 | $298.66 | $297.95 | 0 |
| 12:16 PM | $297.95 | Up $0.00 | $298.66 | $297.95 | 0 |
| 12:14 PM | $298.61 | Up $0.00 | $298.61 | $298.61 | 100 |
| 12:14 PM | $298.61 | Up $0.00 | $298.61 | $298.61 | 0 |
| 12:13 PM | $298.61 | Up $0.66 | $298.61 | $298.61 | 100 |
| 12:09 PM | $297.95 | Down $ -0.06 | $298.05 | $297.95 | 600 |
| 12:09 PM | $297.95 | Up $0.00 | $298.05 | $297.95 | 0 |
| 12:09 PM | $297.95 | Up $0.00 | $298.05 | $297.95 | 0 |
| 12:09 PM | $297.95 | Up $0.00 | $298.05 | $297.95 | 0 |
| 12:06 PM | $298.01 | Down $ -0.62 | $298.02 | $298.01 | 700 |
| 12:06 PM | $298.01 | Up $0.00 | $298.02 | $298.01 | 0 |
| 12:06 PM | $298.01 | Up $0.00 | $298.02 | $298.01 | 0 |
| 12:05 PM | $298.63 | Up $0.49 | $298.63 | $298.63 | 100 |
| 12:04 PM | $298.14 | Up $0.14 | $298.14 | $298.11 | 400 |
| 12:02 PM | $298.00 | Up $0.01 | $298.00 | $297.99 | 200 |
| 12:02 PM | $298.00 | Up $0.00 | $298.00 | $297.99 | 0 |
| 12:01 PM | $297.99 | Down $ -0.01 | $297.99 | $297.99 | 100 |
| 11:58 AM | $298.00 | Up $0.08 | $298.00 | $297.96 | 200 |
| 11:58 AM | $298.00 | Up $0.00 | $298.00 | $297.96 | 0 |
| 11:58 AM | $298.00 | Up $0.00 | $298.00 | $297.96 | 0 |
| 11:57 AM | $297.92 | Up $0.11 | $297.92 | $297.92 | 100 |
| 11:56 AM | $297.81 | Up $0.07 | $297.86 | $297.81 | 400 |
| 11:52 AM | $297.74 | Up $0.57 | $297.74 | $297.28 | 600 |
| 11:52 AM | $297.74 | Up $0.00 | $297.74 | $297.28 | 0 |
| 11:52 AM | $297.74 | Up $0.00 | $297.74 | $297.28 | 0 |
| 11:52 AM | $297.74 | Up $0.00 | $297.74 | $297.28 | 0 |
| 11:51 AM | $297.17 | Up $0.33 | $297.17 | $297.17 | 100 |
| 11:49 AM | $296.84 | Up $0.03 | $297.11 | $296.84 | 400 |
| 11:49 AM | $296.84 | Up $0.00 | $297.11 | $296.84 | 0 |
| 11:44 AM | $296.81 | Up $0.58 | $296.81 | $296.22 | 600 |
| 11:44 AM | $296.81 | Up $0.00 | $296.81 | $296.22 | 0 |
| 11:44 AM | $296.81 | Up $0.00 | $296.81 | $296.22 | 0 |
| 11:44 AM | $296.81 | Up $0.00 | $296.81 | $296.22 | 0 |
| 11:44 AM | $296.81 | Up $0.00 | $296.81 | $296.22 | 0 |
| 11:37 AM | $296.22 | Down $ -0.41 | $296.22 | $296.22 | 100 |
| 11:37 AM | $296.22 | Up $0.00 | $296.22 | $296.22 | 0 |
| 11:37 AM | $296.22 | Up $0.00 | $296.22 | $296.22 | 0 |
| 11:37 AM | $296.22 | Up $0.00 | $296.22 | $296.22 | 0 |
| 11:37 AM | $296.22 | Up $0.00 | $296.22 | $296.22 | 0 |
| 11:37 AM | $296.22 | Up $0.00 | $296.22 | $296.22 | 0 |
| 11:37 AM | $296.22 | Up $0.00 | $296.22 | $296.22 | 0 |
| 11:35 AM | $296.63 | Up $0.05 | $296.63 | $296.63 | 100 |
| 11:35 AM | $296.63 | Up $0.00 | $296.63 | $296.63 | 0 |
| 11:34 AM | $296.58 | Up $0.62 | $296.58 | $295.96 | 1,300 |
| 11:17 AM | $295.97 | Down $ -0.04 | $295.97 | $295.97 | 100 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:17 AM | $295.97 | Up $0.00 | $295.97 | $295.97 | 0 |
| 11:14 AM | $296.00 | Up $0.48 | $296.00 | $295.96 | 500 |
| 11:14 AM | $296.00 | Up $0.00 | $296.00 | $295.96 | 0 |
| 11:14 AM | $296.00 | Up $0.00 | $296.00 | $295.96 | 0 |
| 11:13 AM | $295.52 | Up $0.00 | $295.52 | $295.52 | 100 |
| 11:08 AM | $295.52 | Down $ -0.01 | $296.00 | $295.52 | 200 |
| 11:08 AM | $295.52 | Up $0.00 | $296.00 | $295.52 | 0 |
| 11:08 AM | $295.52 | Up $0.00 | $296.00 | $295.52 | 0 |
| 11:08 AM | $295.52 | Up $0.00 | $296.00 | $295.52 | 0 |
| 11:08 AM | $295.52 | Up $0.00 | $296.00 | $295.52 | 0 |
| 11:07 AM | $295.53 | Down $ -0.32 | $295.53 | $295.53 | 100 |
| 11:06 AM | $295.85 | Down $ -0.03 | $295.85 | $295.85 | 100 |
| 10:57 AM | $295.88 | Up $0.10 | $296.04 | $295.88 | 500 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:55 AM | $295.78 | Up $0.78 | $295.78 | $295.77 | 300 |
| 10:55 AM | $295.78 | Up $0.00 | $295.78 | $295.77 | 0 |
| 10:53 AM | $295.00 | Up $0.00 | $295.50 | $294.88 | 6,400 |
| 10:53 AM | $295.00 | Up $0.00 | $295.50 | $294.88 | 0 |
| 10:51 AM | $295.00 | Up $0.70 | $295.21 | $294.80 | 1,500 |
| 10:51 AM | $295.00 | Up $0.00 | $295.21 | $294.80 | 0 |
| 10:49 AM | $294.30 | Down $ -0.34 | $294.30 | $294.30 | 100 |
| 10:49 AM | $294.30 | Up $0.00 | $294.30 | $294.30 | 0 |
| 10:47 AM | $294.64 | Down $ -0.77 | $294.71 | $294.64 | 300 |
| 10:47 AM | $294.64 | Up $0.00 | $294.71 | $294.64 | 0 |
| 10:46 AM | $295.41 | Down $ -0.41 | $295.69 | $295.40 | 3,200 |
| 10:43 AM | $295.82 | Down $ -0.68 | $295.82 | $295.82 | 100 |
| 10:43 AM | $295.82 | Up $0.00 | $295.82 | $295.82 | 0 |
| 10:43 AM | $295.82 | Up $0.00 | $295.82 | $295.82 | 0 |
| 10:37 AM | $296.50 | Up $0.47 | $296.50 | $296.50 | 100 |
| 10:37 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 10:37 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 10:37 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 10:37 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 10:37 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 10:36 AM | $296.03 | Down $ -0.13 | $296.03 | $296.03 | 100 |
| 10:34 AM | $296.16 | Down $ -1.10 | $296.43 | $296.16 | 400 |
| 10:34 AM | $296.16 | Up $0.00 | $296.43 | $296.16 | 0 |
| 10:30 AM | $297.26 | Down $ -0.71 | $297.45 | $297.26 | 500 |
| 10:30 AM | $297.26 | Up $0.00 | $297.45 | $297.26 | 0 |
| 10:30 AM | $297.26 | Up $0.00 | $297.45 | $297.26 | 0 |
| 10:30 AM | $297.26 | Up $0.00 | $297.45 | $297.26 | 0 |
| 10:26 AM | $297.97 | Up $0.00 | $297.97 | $297.97 | 100 |
| 10:26 AM | $297.97 | Up $0.00 | $297.97 | $297.97 | 0 |
| 10:26 AM | $297.97 | Up $0.00 | $297.97 | $297.97 | 0 |
| 10:26 AM | $297.97 | Up $0.00 | $297.97 | $297.97 | 0 |
| 10:25 AM | $297.97 | Up $0.47 | $297.97 | $297.97 | 100 |
| 10:18 AM | $297.50 | Down $ -0.67 | $298.41 | $297.50 | 1,800 |
| 10:18 AM | $297.50 | Up $0.00 | $298.41 | $297.50 | 0 |
| 10:18 AM | $297.50 | Up $0.00 | $298.41 | $297.50 | 0 |
| 10:18 AM | $297.50 | Up $0.00 | $298.41 | $297.50 | 0 |
| 10:18 AM | $297.50 | Up $0.00 | $298.41 | $297.50 | 0 |
| 10:18 AM | $297.50 | Up $0.00 | $298.41 | $297.50 | 0 |
| 10:18 AM | $297.50 | Up $0.00 | $298.41 | $297.50 | 0 |
| 10:15 AM | $298.17 | Up $0.67 | $298.17 | $297.98 | 400 |
| 10:15 AM | $298.17 | Up $0.00 | $298.17 | $297.98 | 0 |
| 10:15 AM | $298.17 | Up $0.00 | $298.17 | $297.98 | 0 |
| 10:14 AM | $297.50 | Up $0.22 | $297.50 | $297.46 | 1,600 |
| 10:13 AM | $297.28 | Up $1.02 | $297.28 | $296.80 | 1,900 |
| 10:12 AM | $296.26 | Up $0.56 | $296.26 | $296.07 | 900 |
| 10:11 AM | $295.70 | Down $ -0.17 | $295.70 | $295.70 | 100 |
| 10:06 AM | $295.87 | Up $0.29 | $295.87 | $295.87 | 100 |
| 10:06 AM | $295.87 | Up $0.00 | $295.87 | $295.87 | 0 |
| 10:06 AM | $295.87 | Up $0.00 | $295.87 | $295.87 | 0 |
| 10:06 AM | $295.87 | Up $0.00 | $295.87 | $295.87 | 0 |
| 10:06 AM | $295.87 | Up $0.00 | $295.87 | $295.87 | 0 |
| 10:03 AM | $295.58 | Up $1.81 | $295.58 | $295.58 | 100 |
| 10:03 AM | $295.58 | Up $0.00 | $295.58 | $295.58 | 0 |
| 10:03 AM | $295.58 | Up $0.00 | $295.58 | $295.58 | 0 |
| 10:00 AM | $293.77 | Down $ -0.92 | $295.00 | $293.77 | 2,300 |
| 10:00 AM | $293.77 | Up $0.00 | $295.00 | $293.77 | 0 |
| 10:00 AM | $293.77 | Up $0.00 | $295.00 | $293.77 | 0 |
| 09:59 AM | $294.69 | Up $0.94 | $294.69 | $294.68 | 200 |
| 09:53 AM | $293.75 | Up $0.00 | $293.76 | $293.75 | 200 |
| 09:53 AM | $293.75 | Up $0.00 | $293.76 | $293.75 | 0 |
| 09:53 AM | $293.75 | Up $0.00 | $293.76 | $293.75 | 0 |
| 09:53 AM | $293.75 | Up $0.00 | $293.76 | $293.75 | 0 |
| 09:53 AM | $293.75 | Up $0.00 | $293.76 | $293.75 | 0 |
| 09:53 AM | $293.75 | Up $0.00 | $293.76 | $293.75 | 0 |
| 09:52 AM | $293.75 | Down $ -1.00 | $294.87 | $293.75 | 1,200 |
| 09:50 AM | $294.75 | Down $ -0.34 | $294.75 | $294.75 | 100 |
| 09:50 AM | $294.75 | Up $0.00 | $294.75 | $294.75 | 0 |
| 09:42 AM | $295.09 | Up $1.09 | $295.09 | $295.00 | 900 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:41 AM | $294.00 | Down $ -0.08 | $294.00 | $294.00 | 3,100 |
| 09:37 AM | $294.08 | Up $1.44 | $294.08 | $294.03 | 200 |
| 09:37 AM | $294.08 | Up $0.00 | $294.08 | $294.03 | 0 |
| 09:37 AM | $294.08 | Up $0.00 | $294.08 | $294.03 | 0 |
| 09:37 AM | $294.08 | Up $0.00 | $294.08 | $294.03 | 0 |
| 09:35 AM | $292.64 | Down $ -1.01 | $292.80 | $292.64 | 700 |
| 09:35 AM | $292.64 | Up $0.00 | $292.80 | $292.64 | 0 |
| 09:34 AM | $293.65 | Down $ -5.09 | $293.76 | $293.65 | 1,800 |
| 09:30 AM | $298.74 | Up $4.51 | $298.74 | $294.00 | 2,500 |
| 09:30 AM | $298.74 | Up $0.00 | $298.74 | $294.00 | 0 |
| 09:30 AM | $298.74 | Up $0.00 | $298.74 | $294.00 | 0 |
| 09:30 AM | $298.74 | Up $0.00 | $298.74 | $294.00 | 0 |
| Previous close | $294.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/08/2026 | $318.87 | $320.32 | $322.84 | $317.61 | 141,200 |
| 27/08/2026 | $325.39 | $326.97 | $327.60 | $323.35 | 185,200 |
Graphs are not available, please refer to the detailed table