Find a quote
BOMBARDIER INC., CL. B, SV
347.02 Down -9.36 (-2.70 %)
Delayed : 2026/08/18 14:01:42
- Previous close $356.38
- Opening $353.00
- Today High $353.01
- Today Low $342.32
- Price Bid $346.40
- Price Ask $346.40
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 1
- Size Ask 3
- Volume 81,386
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:59 PM | $347.02 | Up $0.07 | $347.02 | $346.75 | 800 |
| 01:58 PM | $346.95 | Down $ -0.25 | $346.95 | $346.95 | 200 |
| 01:55 PM | $347.20 | Up $0.24 | $347.20 | $347.20 | 100 |
| 01:55 PM | $347.20 | Up $0.00 | $347.20 | $347.20 | 0 |
| 01:55 PM | $347.20 | Up $0.00 | $347.20 | $347.20 | 0 |
| 01:51 PM | $346.96 | Up $0.10 | $346.96 | $346.96 | 200 |
| 01:51 PM | $346.96 | Up $0.00 | $346.96 | $346.96 | 0 |
| 01:51 PM | $346.96 | Up $0.00 | $346.96 | $346.96 | 0 |
| 01:51 PM | $346.96 | Up $0.00 | $346.96 | $346.96 | 0 |
| 01:50 PM | $346.86 | Down $ -0.22 | $347.25 | $346.86 | 900 |
| 01:47 PM | $347.08 | Up $0.13 | $347.08 | $347.06 | 300 |
| 01:47 PM | $347.08 | Up $0.00 | $347.08 | $347.06 | 0 |
| 01:47 PM | $347.08 | Up $0.00 | $347.08 | $347.06 | 0 |
| 01:46 PM | $346.95 | Up $0.07 | $346.95 | $346.89 | 200 |
| 01:45 PM | $346.88 | Up $0.00 | $346.88 | $346.87 | 700 |
| 01:43 PM | $346.88 | Down $ -0.31 | $346.88 | $346.83 | 700 |
| 01:43 PM | $346.88 | Up $0.00 | $346.88 | $346.83 | 0 |
| 01:42 PM | $347.19 | Up $0.45 | $347.19 | $347.19 | 100 |
| 01:25 PM | $346.74 | Down $ -0.76 | $347.00 | $346.74 | 700 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:25 PM | $346.74 | Up $0.00 | $347.00 | $346.74 | 0 |
| 01:24 PM | $347.50 | Down $ -0.29 | $347.50 | $347.50 | 100 |
| 01:17 PM | $347.79 | Down $ -0.91 | $348.25 | $347.79 | 2,700 |
| 01:17 PM | $347.79 | Up $0.00 | $348.25 | $347.79 | 0 |
| 01:17 PM | $347.79 | Up $0.00 | $348.25 | $347.79 | 0 |
| 01:17 PM | $347.79 | Up $0.00 | $348.25 | $347.79 | 0 |
| 01:17 PM | $347.79 | Up $0.00 | $348.25 | $347.79 | 0 |
| 01:17 PM | $347.79 | Up $0.00 | $348.25 | $347.79 | 0 |
| 01:17 PM | $347.79 | Up $0.00 | $348.25 | $347.79 | 0 |
| 01:14 PM | $348.70 | Up $0.22 | $348.70 | $348.53 | 200 |
| 01:14 PM | $348.70 | Up $0.00 | $348.70 | $348.53 | 0 |
| 01:14 PM | $348.70 | Up $0.00 | $348.70 | $348.53 | 0 |
| 01:13 PM | $348.48 | Down $ -0.06 | $348.72 | $348.48 | 1,000 |
| 01:12 PM | $348.54 | Down $ -0.17 | $348.95 | $348.54 | 500 |
| 01:06 PM | $348.72 | Down $ -0.27 | $348.85 | $348.72 | 600 |
| 01:06 PM | $348.72 | Up $0.00 | $348.85 | $348.72 | 0 |
| 01:06 PM | $348.72 | Up $0.00 | $348.85 | $348.72 | 0 |
| 01:06 PM | $348.72 | Up $0.00 | $348.85 | $348.72 | 0 |
| 01:06 PM | $348.72 | Up $0.00 | $348.85 | $348.72 | 0 |
| 01:06 PM | $348.72 | Up $0.00 | $348.85 | $348.72 | 0 |
| 01:03 PM | $348.98 | Up $0.01 | $348.98 | $348.98 | 100 |
| 01:03 PM | $348.98 | Up $0.00 | $348.98 | $348.98 | 0 |
| 01:03 PM | $348.98 | Up $0.00 | $348.98 | $348.98 | 0 |
| 01:00 PM | $348.97 | Down $ -0.02 | $348.97 | $348.97 | 100 |
| 01:00 PM | $348.97 | Up $0.00 | $348.97 | $348.97 | 0 |
| 01:00 PM | $348.97 | Up $0.00 | $348.97 | $348.97 | 0 |
| 12:57 PM | $348.99 | Up $0.00 | $348.99 | $348.98 | 300 |
| 12:57 PM | $348.99 | Up $0.00 | $348.99 | $348.98 | 0 |
| 12:57 PM | $348.99 | Up $0.00 | $348.99 | $348.98 | 0 |
| 12:55 PM | $348.99 | Up $0.04 | $348.99 | $348.99 | 100 |
| 12:55 PM | $348.99 | Up $0.00 | $348.99 | $348.99 | 0 |
| 12:46 PM | $348.95 | Up $0.47 | $348.95 | $348.95 | 200 |
| 12:46 PM | $348.95 | Up $0.00 | $348.95 | $348.95 | 0 |
| 12:46 PM | $348.95 | Up $0.00 | $348.95 | $348.95 | 0 |
| 12:46 PM | $348.95 | Up $0.00 | $348.95 | $348.95 | 0 |
| 12:46 PM | $348.95 | Up $0.00 | $348.95 | $348.95 | 0 |
| 12:46 PM | $348.95 | Up $0.00 | $348.95 | $348.95 | 0 |
| 12:46 PM | $348.95 | Up $0.00 | $348.95 | $348.95 | 0 |
| 12:46 PM | $348.95 | Up $0.00 | $348.95 | $348.95 | 0 |
| 12:46 PM | $348.95 | Up $0.00 | $348.95 | $348.95 | 0 |
| 12:45 PM | $348.48 | Down $ -0.40 | $348.74 | $348.33 | 1,300 |
| 12:43 PM | $348.88 | Up $0.36 | $348.94 | $348.87 | 400 |
| 12:43 PM | $348.88 | Up $0.00 | $348.94 | $348.87 | 0 |
| 12:41 PM | $348.52 | Up $0.37 | $348.52 | $348.31 | 500 |
| 12:41 PM | $348.52 | Up $0.00 | $348.52 | $348.31 | 0 |
| 12:40 PM | $348.15 | Up $0.17 | $348.15 | $347.98 | 300 |
| 12:39 PM | $347.98 | Up $0.02 | $347.98 | $347.59 | 300 |
| 12:38 PM | $347.96 | Up $0.01 | $347.96 | $347.96 | 400 |
| 12:35 PM | $347.95 | Down $ -0.19 | $347.95 | $347.95 | 100 |
| 12:35 PM | $347.95 | Up $0.00 | $347.95 | $347.95 | 0 |
| 12:35 PM | $347.95 | Up $0.00 | $347.95 | $347.95 | 0 |
| 12:34 PM | $348.14 | Down $ -0.19 | $348.14 | $348.14 | 100 |
| 12:27 PM | $348.33 | Up $0.33 | $348.33 | $348.33 | 100 |
| 12:27 PM | $348.33 | Up $0.00 | $348.33 | $348.33 | 0 |
| 12:27 PM | $348.33 | Up $0.00 | $348.33 | $348.33 | 0 |
| 12:27 PM | $348.33 | Up $0.00 | $348.33 | $348.33 | 0 |
| 12:27 PM | $348.33 | Up $0.00 | $348.33 | $348.33 | 0 |
| 12:27 PM | $348.33 | Up $0.00 | $348.33 | $348.33 | 0 |
| 12:27 PM | $348.33 | Up $0.00 | $348.33 | $348.33 | 0 |
| 12:21 PM | $348.00 | Down $ -0.83 | $348.00 | $348.00 | 100 |
| 12:21 PM | $348.00 | Up $0.00 | $348.00 | $348.00 | 0 |
| 12:21 PM | $348.00 | Up $0.00 | $348.00 | $348.00 | 0 |
| 12:21 PM | $348.00 | Up $0.00 | $348.00 | $348.00 | 0 |
| 12:21 PM | $348.00 | Up $0.00 | $348.00 | $348.00 | 0 |
| 12:21 PM | $348.00 | Up $0.00 | $348.00 | $348.00 | 0 |
| 12:11 PM | $348.83 | Down $ -0.50 | $349.00 | $348.83 | 400 |
| 12:11 PM | $348.83 | Up $0.00 | $349.00 | $348.83 | 0 |
| 12:11 PM | $348.83 | Up $0.00 | $349.00 | $348.83 | 0 |
| 12:11 PM | $348.83 | Up $0.00 | $349.00 | $348.83 | 0 |
| 12:11 PM | $348.83 | Up $0.00 | $349.00 | $348.83 | 0 |
| 12:11 PM | $348.83 | Up $0.00 | $349.00 | $348.83 | 0 |
| 12:11 PM | $348.83 | Up $0.00 | $349.00 | $348.83 | 0 |
| 12:11 PM | $348.83 | Up $0.00 | $349.00 | $348.83 | 0 |
| 12:11 PM | $348.83 | Up $0.00 | $349.00 | $348.83 | 0 |
| 12:11 PM | $348.83 | Up $0.00 | $349.00 | $348.83 | 0 |
| 12:09 PM | $349.33 | Down $ -0.32 | $349.43 | $349.20 | 600 |
| 12:09 PM | $349.33 | Up $0.00 | $349.43 | $349.20 | 0 |
| 12:06 PM | $349.65 | Up $0.10 | $349.71 | $349.50 | 800 |
| 12:06 PM | $349.65 | Up $0.00 | $349.71 | $349.50 | 0 |
| 12:06 PM | $349.65 | Up $0.00 | $349.71 | $349.50 | 0 |
| 12:05 PM | $349.55 | Up $0.05 | $349.55 | $349.55 | 100 |
| 12:03 PM | $349.50 | Up $0.06 | $349.50 | $349.40 | 500 |
| 12:03 PM | $349.50 | Up $0.00 | $349.50 | $349.40 | 0 |
| 12:02 PM | $349.44 | Up $0.42 | $349.44 | $348.83 | 800 |
| 12:00 PM | $349.02 | Up $0.02 | $349.02 | $349.02 | 200 |
| 12:00 PM | $349.02 | Up $0.00 | $349.02 | $349.02 | 0 |
| 11:59 AM | $349.00 | Up $0.47 | $349.01 | $349.00 | 300 |
| 11:58 AM | $348.53 | Up $0.58 | $348.53 | $348.23 | 400 |
| 11:51 AM | $347.95 | Up $0.18 | $347.95 | $347.77 | 300 |
| 11:51 AM | $347.95 | Up $0.00 | $347.95 | $347.77 | 0 |
| 11:51 AM | $347.95 | Up $0.00 | $347.95 | $347.77 | 0 |
| 11:51 AM | $347.95 | Up $0.00 | $347.95 | $347.77 | 0 |
| 11:51 AM | $347.95 | Up $0.00 | $347.95 | $347.77 | 0 |
| 11:51 AM | $347.95 | Up $0.00 | $347.95 | $347.77 | 0 |
| 11:51 AM | $347.95 | Up $0.00 | $347.95 | $347.77 | 0 |
| 11:50 AM | $347.77 | Down $ -0.14 | $347.77 | $347.77 | 100 |
| 11:49 AM | $347.91 | Up $0.51 | $347.91 | $347.73 | 200 |
| 11:47 AM | $347.40 | Down $ -0.25 | $347.40 | $347.38 | 200 |
| 11:47 AM | $347.40 | Up $0.00 | $347.40 | $347.38 | 0 |
| 11:34 AM | $347.65 | Up $1.78 | $347.65 | $346.44 | 1,600 |
| 11:34 AM | $347.65 | Up $0.00 | $347.65 | $346.44 | 0 |
| 11:34 AM | $347.65 | Up $0.00 | $347.65 | $346.44 | 0 |
| 11:34 AM | $347.65 | Up $0.00 | $347.65 | $346.44 | 0 |
| 11:34 AM | $347.65 | Up $0.00 | $347.65 | $346.44 | 0 |
| 11:34 AM | $347.65 | Up $0.00 | $347.65 | $346.44 | 0 |
| 11:34 AM | $347.65 | Up $0.00 | $347.65 | $346.44 | 0 |
| 11:34 AM | $347.65 | Up $0.00 | $347.65 | $346.44 | 0 |
| 11:34 AM | $347.65 | Up $0.00 | $347.65 | $346.44 | 0 |
| 11:34 AM | $347.65 | Up $0.00 | $347.65 | $346.44 | 0 |
| 11:34 AM | $347.65 | Up $0.00 | $347.65 | $346.44 | 0 |
| 11:34 AM | $347.65 | Up $0.00 | $347.65 | $346.44 | 0 |
| 11:34 AM | $347.65 | Up $0.00 | $347.65 | $346.44 | 0 |
| 11:31 AM | $345.87 | Up $0.56 | $345.87 | $345.87 | 300 |
| 11:31 AM | $345.87 | Up $0.00 | $345.87 | $345.87 | 0 |
| 11:31 AM | $345.87 | Up $0.00 | $345.87 | $345.87 | 0 |
| 11:30 AM | $345.31 | Up $0.01 | $345.35 | $345.25 | 1,100 |
| 11:29 AM | $345.30 | Down $ -0.37 | $345.87 | $345.30 | 600 |
| 11:27 AM | $345.67 | Up $0.18 | $345.67 | $345.67 | 200 |
| 11:27 AM | $345.67 | Up $0.00 | $345.67 | $345.67 | 0 |
| 11:26 AM | $345.49 | Down $ -0.34 | $346.08 | $345.32 | 700 |
| 11:25 AM | $345.83 | Down $ -0.92 | $346.47 | $345.83 | 800 |
| 11:24 AM | $346.75 | Down $ -0.25 | $346.75 | $346.75 | 100 |
| 11:23 AM | $347.00 | Up $0.39 | $347.00 | $347.00 | 100 |
| 11:21 AM | $346.61 | Up $0.04 | $346.61 | $346.61 | 200 |
| 11:21 AM | $346.61 | Up $0.00 | $346.61 | $346.61 | 0 |
| 11:19 AM | $346.57 | Up $0.20 | $346.57 | $345.70 | 2,300 |
| 11:19 AM | $346.57 | Up $0.00 | $346.57 | $345.70 | 0 |
| 11:18 AM | $346.37 | Up $0.06 | $346.37 | $346.03 | 300 |
| 11:15 AM | $346.31 | Up $0.70 | $346.31 | $346.03 | 400 |
| 11:15 AM | $346.31 | Up $0.00 | $346.31 | $346.03 | 0 |
| 11:15 AM | $346.31 | Up $0.00 | $346.31 | $346.03 | 0 |
| 11:14 AM | $345.61 | Up $0.72 | $345.65 | $345.58 | 1,000 |
| 11:07 AM | $344.89 | Down $ -0.01 | $345.14 | $344.89 | 200 |
| 11:07 AM | $344.89 | Up $0.00 | $345.14 | $344.89 | 0 |
| 11:07 AM | $344.89 | Up $0.00 | $345.14 | $344.89 | 0 |
| 11:07 AM | $344.89 | Up $0.00 | $345.14 | $344.89 | 0 |
| 11:07 AM | $344.89 | Up $0.00 | $345.14 | $344.89 | 0 |
| 11:07 AM | $344.89 | Up $0.00 | $345.14 | $344.89 | 0 |
| 11:07 AM | $344.89 | Up $0.00 | $345.14 | $344.89 | 0 |
| 11:06 AM | $344.90 | Down $ -0.04 | $344.94 | $344.18 | 1,900 |
| 11:04 AM | $344.94 | Up $1.12 | $344.94 | $344.49 | 600 |
| 11:04 AM | $344.94 | Up $0.00 | $344.94 | $344.49 | 0 |
| 10:59 AM | $343.82 | Down $ -1.18 | $344.56 | $343.82 | 200 |
| 10:59 AM | $343.82 | Up $0.00 | $344.56 | $343.82 | 0 |
| 10:59 AM | $343.82 | Up $0.00 | $344.56 | $343.82 | 0 |
| 10:59 AM | $343.82 | Up $0.00 | $344.56 | $343.82 | 0 |
| 10:59 AM | $343.82 | Up $0.00 | $344.56 | $343.82 | 0 |
| 10:58 AM | $345.00 | Up $0.01 | $345.04 | $345.00 | 1,800 |
| 10:55 AM | $344.99 | Up $0.71 | $344.99 | $344.95 | 900 |
| 10:55 AM | $344.99 | Up $0.00 | $344.99 | $344.95 | 0 |
| 10:55 AM | $344.99 | Up $0.00 | $344.99 | $344.95 | 0 |
| 10:53 AM | $344.28 | Down $ -0.42 | $344.28 | $343.93 | 300 |
| 10:53 AM | $344.28 | Up $0.00 | $344.28 | $343.93 | 0 |
| 10:49 AM | $344.70 | Up $0.42 | $344.70 | $344.70 | 100 |
| 10:49 AM | $344.70 | Up $0.00 | $344.70 | $344.70 | 0 |
| 10:49 AM | $344.70 | Up $0.00 | $344.70 | $344.70 | 0 |
| 10:49 AM | $344.70 | Up $0.00 | $344.70 | $344.70 | 0 |
| 10:48 AM | $344.28 | Up $1.19 | $344.28 | $343.04 | 1,000 |
| 10:47 AM | $343.09 | Up $0.59 | $343.09 | $342.32 | 1,100 |
| 10:46 AM | $342.50 | Down $ -0.15 | $342.65 | $342.33 | 300 |
| 10:44 AM | $342.65 | Up $0.24 | $342.65 | $342.45 | 300 |
| 10:44 AM | $342.65 | Up $0.00 | $342.65 | $342.45 | 0 |
| 10:42 AM | $342.41 | Down $ -0.62 | $343.01 | $342.41 | 800 |
| 10:42 AM | $342.41 | Up $0.00 | $343.01 | $342.41 | 0 |
| 10:40 AM | $343.03 | Down $ -1.12 | $343.79 | $343.01 | 700 |
| 10:40 AM | $343.03 | Up $0.00 | $343.79 | $343.01 | 0 |
| 10:37 AM | $344.15 | Up $0.00 | $344.15 | $344.15 | 100 |
| 10:37 AM | $344.15 | Up $0.00 | $344.15 | $344.15 | 0 |
| 10:37 AM | $344.15 | Up $0.00 | $344.15 | $344.15 | 0 |
| 10:36 AM | $344.15 | Up $0.02 | $344.15 | $344.15 | 200 |
| 10:35 AM | $344.13 | Down $ -0.12 | $344.61 | $343.82 | 400 |
| 10:32 AM | $344.25 | Up $0.56 | $344.25 | $344.03 | 300 |
| 10:32 AM | $344.25 | Up $0.00 | $344.25 | $344.03 | 0 |
| 10:32 AM | $344.25 | Up $0.00 | $344.25 | $344.03 | 0 |
| 10:31 AM | $343.69 | Up $0.36 | $343.69 | $343.69 | 100 |
| 10:29 AM | $343.33 | Down $ -1.13 | $344.50 | $343.33 | 900 |
| 10:29 AM | $343.33 | Up $0.00 | $344.50 | $343.33 | 0 |
| 10:27 AM | $344.46 | Up $0.00 | $344.46 | $344.46 | 100 |
| 10:27 AM | $344.46 | Up $0.00 | $344.46 | $344.46 | 0 |
| 10:26 AM | $344.46 | Down $ -0.62 | $344.79 | $344.46 | 200 |
| 10:25 AM | $345.08 | Up $0.62 | $345.18 | $344.95 | 400 |
| 10:24 AM | $344.46 | Up $0.00 | $344.71 | $344.46 | 300 |
| 10:22 AM | $344.46 | Up $0.28 | $344.46 | $344.46 | 100 |
| 10:22 AM | $344.46 | Up $0.00 | $344.46 | $344.46 | 0 |
| 10:21 AM | $344.17 | Down $ -1.86 | $345.52 | $344.17 | 4,300 |
| 10:20 AM | $346.03 | Up $0.56 | $346.03 | $345.82 | 1,100 |
| 10:18 AM | $345.47 | Down $ -0.25 | $345.47 | $345.12 | 400 |
| 10:18 AM | $345.47 | Up $0.00 | $345.47 | $345.12 | 0 |
| 10:17 AM | $345.72 | Up $0.02 | $345.72 | $345.72 | 100 |
| 10:16 AM | $345.70 | Up $0.58 | $345.93 | $345.10 | 1,700 |
| 10:15 AM | $345.12 | Down $ -0.28 | $345.18 | $345.12 | 600 |
| 10:12 AM | $345.40 | Down $ -0.35 | $345.50 | $345.40 | 200 |
| 10:12 AM | $345.40 | Up $0.00 | $345.50 | $345.40 | 0 |
| 10:12 AM | $345.40 | Up $0.00 | $345.50 | $345.40 | 0 |
| 10:11 AM | $345.75 | Down $ -0.05 | $345.80 | $345.75 | 400 |
| 10:09 AM | $345.80 | Down $ -0.20 | $345.80 | $345.80 | 100 |
| 10:09 AM | $345.80 | Up $0.00 | $345.80 | $345.80 | 0 |
| 10:08 AM | $346.00 | Down $ -0.51 | $346.33 | $346.00 | 300 |
| 10:05 AM | $346.51 | Down $ -0.84 | $347.00 | $346.51 | 900 |
| 10:05 AM | $346.51 | Up $0.00 | $347.00 | $346.51 | 0 |
| 10:05 AM | $346.51 | Up $0.00 | $347.00 | $346.51 | 0 |
| 10:04 AM | $347.35 | Down $ -0.82 | $347.50 | $347.35 | 300 |
| 10:02 AM | $348.17 | Down $ -0.24 | $348.17 | $348.17 | 100 |
| 10:02 AM | $348.17 | Up $0.00 | $348.17 | $348.17 | 0 |
| 10:01 AM | $348.41 | Down $ -0.64 | $348.41 | $348.41 | 100 |
| 09:59 AM | $349.06 | Down $ -0.45 | $349.06 | $349.00 | 400 |
| 09:59 AM | $349.06 | Up $0.00 | $349.06 | $349.00 | 0 |
| 09:56 AM | $349.51 | Down $ -0.25 | $349.51 | $349.51 | 100 |
| 09:56 AM | $349.51 | Up $0.00 | $349.51 | $349.51 | 0 |
| 09:56 AM | $349.51 | Up $0.00 | $349.51 | $349.51 | 0 |
| 09:51 AM | $349.76 | Up $2.43 | $349.76 | $348.08 | 800 |
| 09:51 AM | $349.76 | Up $0.00 | $349.76 | $348.08 | 0 |
| 09:51 AM | $349.76 | Up $0.00 | $349.76 | $348.08 | 0 |
| 09:51 AM | $349.76 | Up $0.00 | $349.76 | $348.08 | 0 |
| 09:51 AM | $349.76 | Up $0.00 | $349.76 | $348.08 | 0 |
| 09:50 AM | $347.33 | Up $0.83 | $347.33 | $347.29 | 500 |
| 09:49 AM | $346.50 | Up $1.00 | $347.31 | $346.32 | 700 |
| 09:48 AM | $345.50 | Down $ -1.50 | $346.00 | $345.50 | 900 |
| 09:47 AM | $347.00 | Up $1.50 | $347.00 | $347.00 | 100 |
| 09:45 AM | $345.50 | Down $ -3.01 | $347.00 | $345.50 | 2,800 |
| 09:45 AM | $345.50 | Up $0.00 | $347.00 | $345.50 | 0 |
| 09:44 AM | $348.51 | Up $1.03 | $348.51 | $348.00 | 300 |
| 09:43 AM | $347.48 | Down $ -3.02 | $350.29 | $347.30 | 8,300 |
| 09:40 AM | $350.50 | Up $0.02 | $350.50 | $350.50 | 200 |
| 09:40 AM | $350.50 | Up $0.00 | $350.50 | $350.50 | 0 |
| 09:40 AM | $350.50 | Up $0.00 | $350.50 | $350.50 | 0 |
| 09:38 AM | $350.48 | Up $1.52 | $350.48 | $350.48 | 400 |
| 09:38 AM | $350.48 | Up $0.00 | $350.48 | $350.48 | 0 |
| 09:34 AM | $348.96 | Down $ -1.29 | $348.99 | $348.96 | 200 |
| 09:34 AM | $348.96 | Up $0.00 | $348.99 | $348.96 | 0 |
| 09:34 AM | $348.96 | Up $0.00 | $348.99 | $348.96 | 0 |
| 09:34 AM | $348.96 | Up $0.00 | $348.99 | $348.96 | 0 |
| 09:33 AM | $350.25 | Down $ -1.69 | $351.89 | $350.25 | 300 |
| 09:32 AM | $351.94 | Down $ -0.06 | $351.94 | $351.94 | 100 |
| 09:31 AM | $352.00 | Up $2.00 | $352.00 | $351.40 | 300 |
| 09:30 AM | $350.00 | Down $ -6.38 | $353.01 | $350.00 | 6,100 |
| Previous close | $356.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/08/2026 | $348.83 | $349.02 | $349.71 | $348.83 | 3,400 |
| 17/08/2026 | $356.38 | $351.56 | $358.99 | $350.20 | 133,300 |
| 14/08/2026 | $354.52 | $355.55 | $358.49 | $352.46 | 126,400 |
| 13/08/2026 | $342.62 | $342.71 | $347.49 | $341.25 | 155,600 |
| 12/08/2026 | $343.97 | $344.13 | $348.24 | $343.00 | 138,700 |
| 11/08/2026 | $342.63 | $338.47 | $343.41 | $338.04 | 209,800 |
| 10/08/2026 | $343.42 | $348.86 | $348.86 | $342.32 | 108,200 |
| 07/08/2026 | $341.25 | $345.61 | $345.61 | $340.84 | 138,700 |
| 06/08/2026 | $348.71 | $352.91 | $356.37 | $348.20 | 195,500 |
| 05/08/2026 | $359.81 | $358.10 | $362.07 | $356.75 | 176,100 |
| 04/08/2026 | $363.50 | $353.00 | $363.66 | $352.82 | 315,700 |
| 31/07/2026 | $337.74 | $330.10 | $346.16 | $330.10 | 262,900 |
| 30/07/2026 | $330.01 | $339.21 | $340.01 | $324.25 | 329,100 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
| 28/07/2026 | $369.46 | $363.03 | $370.82 | $361.55 | 273,900 |
| 27/07/2026 | $373.41 | $365.82 | $374.92 | $364.86 | 178,000 |
| 24/07/2026 | $366.24 | $369.10 | $370.99 | $363.23 | 127,400 |
| 23/07/2026 | $362.02 | $357.68 | $364.38 | $357.36 | 232,000 |
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 16/07/2026 | $333.31 | $326.22 | $333.84 | $323.63 | 265,200 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 14/07/2026 | $320.85 | $322.78 | $322.79 | $318.01 | 127,900 |
| 13/07/2026 | $324.32 | $328.70 | $328.94 | $323.62 | 151,700 |
| 10/07/2026 | $335.71 | $332.45 | $338.68 | $332.00 | 88,800 |
| 09/07/2026 | $339.48 | $343.62 | $344.23 | $339.13 | 147,300 |
| 08/07/2026 | $338.60 | $341.76 | $344.11 | $338.01 | 169,600 |
| 07/07/2026 | $346.72 | $341.61 | $347.82 | $341.30 | 280,000 |
Graphs are not available, please refer to the detailed table