Find a quote
BOMBARDIER INC., CL. B, SV
304.30 Up 5.50 (1.81 %)
Delayed : 2026/09/03 16:30:00
- Previous close $298.80
- Opening $301.46
- Today High $306.70
- Today Low $292.99
- Price Bid $303.45
- Price Ask $303.45
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 1
- Size Ask 1
- Volume 225,801
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $304.30 | Down $ -0.33 | $304.30 | $304.30 | 38,700 |
| 03:59 PM | $304.63 | Up $0.59 | $304.63 | $304.00 | 7,400 |
| 03:58 PM | $304.04 | Up $0.36 | $304.04 | $303.67 | 2,700 |
| 03:57 PM | $303.68 | Up $0.00 | $304.04 | $303.68 | 1,300 |
| 03:56 PM | $303.68 | Up $0.49 | $304.02 | $303.56 | 400 |
| 03:55 PM | $303.19 | Up $0.13 | $304.12 | $303.17 | 4,300 |
| 03:54 PM | $303.06 | Down $ -0.22 | $303.66 | $303.01 | 2,200 |
| 03:53 PM | $303.28 | Down $ -0.31 | $303.60 | $303.28 | 1,900 |
| 03:52 PM | $303.59 | Up $0.13 | $303.73 | $303.43 | 600 |
| 03:51 PM | $303.46 | Down $ -0.54 | $303.48 | $303.46 | 700 |
| 03:50 PM | $304.00 | Down $ -1.52 | $305.65 | $304.00 | 3,100 |
| 03:49 PM | $305.52 | Up $0.10 | $305.65 | $305.31 | 900 |
| 03:48 PM | $305.42 | Down $ -0.66 | $306.09 | $305.42 | 4,400 |
| 03:47 PM | $306.09 | Down $ -0.34 | $306.54 | $306.09 | 1,200 |
| 03:46 PM | $306.42 | Up $0.00 | $306.42 | $306.41 | 300 |
| 03:45 PM | $306.42 | Down $ -0.08 | $306.59 | $306.42 | 300 |
| 03:44 PM | $306.50 | Up $0.06 | $306.61 | $306.42 | 1,300 |
| 03:43 PM | $306.44 | Down $ -0.01 | $306.61 | $306.44 | 1,400 |
| 03:42 PM | $306.45 | Up $0.02 | $306.62 | $306.45 | 300 |
| 03:41 PM | $306.43 | Down $ -0.25 | $306.60 | $306.43 | 1,000 |
| 03:40 PM | $306.68 | Up $0.08 | $306.70 | $306.49 | 900 |
| 03:39 PM | $306.60 | Up $0.17 | $306.60 | $306.41 | 400 |
| 03:38 PM | $306.43 | Up $0.05 | $306.56 | $306.43 | 700 |
| 03:37 PM | $306.38 | Up $0.07 | $306.52 | $306.38 | 300 |
| 03:36 PM | $306.31 | Down $ -0.07 | $306.56 | $306.31 | 200 |
| 03:35 PM | $306.38 | Up $0.16 | $306.47 | $306.12 | 700 |
| 03:34 PM | $306.22 | Up $0.14 | $306.22 | $305.77 | 900 |
| 03:33 PM | $306.08 | Up $0.01 | $306.20 | $306.08 | 200 |
| 03:32 PM | $306.07 | Up $0.00 | $306.20 | $306.07 | 200 |
| 03:31 PM | $306.07 | Up $0.01 | $306.07 | $306.07 | 200 |
| 03:30 PM | $306.06 | Up $0.06 | $306.07 | $305.75 | 1,400 |
| 03:29 PM | $306.00 | Up $0.11 | $306.00 | $305.89 | 500 |
| 03:28 PM | $305.89 | Up $0.06 | $306.00 | $305.80 | 800 |
| 03:27 PM | $305.83 | Up $0.10 | $305.83 | $305.80 | 200 |
| 03:26 PM | $305.73 | Down $ -0.08 | $305.80 | $305.73 | 200 |
| 03:25 PM | $305.81 | Up $0.00 | $305.82 | $305.80 | 400 |
| 03:24 PM | $305.81 | Up $0.25 | $305.81 | $305.75 | 1,000 |
| 03:23 PM | $305.56 | Up $0.20 | $305.56 | $305.37 | 2,900 |
| 03:22 PM | $305.36 | Up $0.71 | $305.36 | $304.63 | 4,000 |
| 03:21 PM | $304.65 | Up $0.09 | $304.65 | $304.65 | 100 |
| 03:20 PM | $304.56 | Up $0.23 | $304.76 | $304.38 | 1,200 |
| 03:19 PM | $304.33 | Up $0.13 | $304.33 | $304.19 | 500 |
| 03:18 PM | $304.20 | Up $0.20 | $304.20 | $304.20 | 100 |
| 03:17 PM | $304.00 | Up $0.25 | $304.00 | $303.73 | 1,200 |
| 03:15 PM | $303.75 | Up $0.20 | $303.75 | $303.75 | 200 |
| 03:15 PM | $303.75 | Up $0.00 | $303.75 | $303.75 | 0 |
| 03:14 PM | $303.55 | Down $ -0.26 | $303.55 | $303.50 | 600 |
| 03:13 PM | $303.81 | Up $0.37 | $303.81 | $303.50 | 2,000 |
| 03:12 PM | $303.44 | Up $0.21 | $303.44 | $303.00 | 2,900 |
| 03:10 PM | $303.23 | Down $ -0.02 | $303.23 | $303.10 | 500 |
| 03:10 PM | $303.23 | Up $0.00 | $303.23 | $303.10 | 0 |
| 03:09 PM | $303.25 | Down $ -0.16 | $303.25 | $303.25 | 100 |
| 03:08 PM | $303.41 | Up $0.16 | $303.41 | $303.41 | 100 |
| 03:07 PM | $303.25 | Down $ -0.16 | $303.25 | $303.25 | 200 |
| 03:06 PM | $303.41 | Up $0.25 | $303.41 | $303.41 | 100 |
| 03:05 PM | $303.16 | Up $0.38 | $303.16 | $302.93 | 1,000 |
| 03:04 PM | $302.78 | Up $0.09 | $302.78 | $302.56 | 600 |
| 03:03 PM | $302.69 | Up $0.15 | $302.69 | $302.69 | 200 |
| 03:02 PM | $302.54 | Up $0.11 | $302.54 | $302.54 | 100 |
| 03:01 PM | $302.43 | Down $ -0.06 | $302.67 | $302.43 | 1,500 |
| 03:00 PM | $302.49 | Down $ -0.53 | $302.85 | $302.49 | 900 |
| 02:58 PM | $303.02 | Down $ -0.15 | $303.11 | $303.01 | 400 |
| 02:58 PM | $303.02 | Up $0.00 | $303.11 | $303.01 | 0 |
| 02:56 PM | $303.17 | Down $ -0.07 | $303.17 | $303.17 | 100 |
| 02:56 PM | $303.17 | Up $0.00 | $303.17 | $303.17 | 0 |
| 02:55 PM | $303.24 | Up $0.22 | $303.24 | $303.24 | 100 |
| 02:54 PM | $303.02 | Up $0.00 | $303.02 | $303.02 | 200 |
| 02:53 PM | $303.02 | Down $ -0.07 | $303.11 | $303.02 | 200 |
| 02:51 PM | $303.09 | Up $0.03 | $303.22 | $303.09 | 1,200 |
| 02:51 PM | $303.09 | Up $0.00 | $303.22 | $303.09 | 0 |
| 02:49 PM | $303.06 | Up $0.41 | $303.06 | $302.73 | 1,600 |
| 02:49 PM | $303.06 | Up $0.00 | $303.06 | $302.73 | 0 |
| 02:48 PM | $302.65 | Up $0.07 | $302.65 | $302.61 | 400 |
| 02:47 PM | $302.58 | Up $0.18 | $302.58 | $302.39 | 800 |
| 02:46 PM | $302.40 | Up $0.09 | $302.40 | $302.31 | 300 |
| 02:45 PM | $302.31 | Up $0.01 | $302.31 | $302.30 | 600 |
| 02:44 PM | $302.30 | Down $ -0.13 | $302.34 | $302.21 | 300 |
| 02:40 PM | $302.43 | Up $0.08 | $302.43 | $302.43 | 100 |
| 02:40 PM | $302.43 | Up $0.00 | $302.43 | $302.43 | 0 |
| 02:40 PM | $302.43 | Up $0.00 | $302.43 | $302.43 | 0 |
| 02:40 PM | $302.43 | Up $0.00 | $302.43 | $302.43 | 0 |
| 02:38 PM | $302.35 | Up $0.09 | $302.35 | $302.22 | 600 |
| 02:38 PM | $302.35 | Up $0.00 | $302.35 | $302.22 | 0 |
| 02:36 PM | $302.26 | Down $ -0.05 | $302.26 | $302.13 | 300 |
| 02:36 PM | $302.26 | Up $0.00 | $302.26 | $302.13 | 0 |
| 02:35 PM | $302.31 | Up $0.23 | $302.45 | $302.25 | 1,500 |
| 02:34 PM | $302.08 | Down $ -0.18 | $302.08 | $302.08 | 100 |
| 02:33 PM | $302.26 | Down $ -0.01 | $302.26 | $302.26 | 100 |
| 02:31 PM | $302.27 | Down $ -0.03 | $302.27 | $302.27 | 100 |
| 02:31 PM | $302.27 | Up $0.00 | $302.27 | $302.27 | 0 |
| 02:29 PM | $302.30 | Down $ -0.42 | $302.30 | $301.92 | 1,200 |
| 02:29 PM | $302.30 | Up $0.00 | $302.30 | $301.92 | 0 |
| 02:27 PM | $302.72 | Down $ -0.01 | $302.72 | $302.72 | 100 |
| 02:27 PM | $302.72 | Up $0.00 | $302.72 | $302.72 | 0 |
| 02:25 PM | $302.73 | Up $0.12 | $302.73 | $302.73 | 200 |
| 02:25 PM | $302.73 | Up $0.00 | $302.73 | $302.73 | 0 |
| 02:23 PM | $302.61 | Up $0.17 | $302.61 | $302.38 | 800 |
| 02:23 PM | $302.61 | Up $0.00 | $302.61 | $302.38 | 0 |
| 02:21 PM | $302.44 | Up $0.10 | $302.44 | $302.44 | 100 |
| 02:21 PM | $302.44 | Up $0.00 | $302.44 | $302.44 | 0 |
| 02:20 PM | $302.34 | Up $0.00 | $302.42 | $302.34 | 200 |
| 02:16 PM | $302.34 | Up $0.41 | $302.34 | $302.06 | 700 |
| 02:16 PM | $302.34 | Up $0.00 | $302.34 | $302.06 | 0 |
| 02:16 PM | $302.34 | Up $0.00 | $302.34 | $302.06 | 0 |
| 02:16 PM | $302.34 | Up $0.00 | $302.34 | $302.06 | 0 |
| 02:14 PM | $301.93 | Down $ -0.43 | $302.36 | $301.93 | 2,200 |
| 02:14 PM | $301.93 | Up $0.00 | $302.36 | $301.93 | 0 |
| 02:13 PM | $302.36 | Up $0.28 | $302.36 | $302.36 | 100 |
| 02:09 PM | $302.08 | Down $ -0.08 | $302.17 | $302.08 | 500 |
| 02:09 PM | $302.08 | Up $0.00 | $302.17 | $302.08 | 0 |
| 02:09 PM | $302.08 | Up $0.00 | $302.17 | $302.08 | 0 |
| 02:09 PM | $302.08 | Up $0.00 | $302.17 | $302.08 | 0 |
| 02:05 PM | $302.16 | Down $ -0.47 | $302.37 | $302.16 | 1,500 |
| 02:05 PM | $302.16 | Up $0.00 | $302.37 | $302.16 | 0 |
| 02:05 PM | $302.16 | Up $0.00 | $302.37 | $302.16 | 0 |
| 02:05 PM | $302.16 | Up $0.00 | $302.37 | $302.16 | 0 |
| 01:59 PM | $302.63 | Down $ -0.09 | $302.72 | $302.61 | 600 |
| 01:59 PM | $302.63 | Up $0.00 | $302.72 | $302.61 | 0 |
| 01:59 PM | $302.63 | Up $0.00 | $302.72 | $302.61 | 0 |
| 01:59 PM | $302.63 | Up $0.00 | $302.72 | $302.61 | 0 |
| 01:59 PM | $302.63 | Up $0.00 | $302.72 | $302.61 | 0 |
| 01:59 PM | $302.63 | Up $0.00 | $302.72 | $302.61 | 0 |
| 01:58 PM | $302.72 | Up $0.04 | $302.72 | $302.72 | 100 |
| 01:56 PM | $302.68 | Down $ -0.13 | $302.68 | $302.68 | 100 |
| 01:56 PM | $302.68 | Up $0.00 | $302.68 | $302.68 | 0 |
| 01:55 PM | $302.81 | Up $0.12 | $302.81 | $302.49 | 200 |
| 01:53 PM | $302.69 | Up $0.20 | $302.69 | $302.56 | 400 |
| 01:53 PM | $302.69 | Up $0.00 | $302.69 | $302.56 | 0 |
| 01:52 PM | $302.49 | Up $0.33 | $302.49 | $302.49 | 200 |
| 01:49 PM | $302.16 | Down $ -0.36 | $302.16 | $302.16 | 200 |
| 01:49 PM | $302.16 | Up $0.00 | $302.16 | $302.16 | 0 |
| 01:49 PM | $302.16 | Up $0.00 | $302.16 | $302.16 | 0 |
| 01:48 PM | $302.52 | Down $ -0.51 | $303.04 | $302.52 | 1,400 |
| 01:47 PM | $303.03 | Down $ -0.52 | $303.55 | $303.03 | 1,400 |
| 01:45 PM | $303.55 | Up $0.25 | $303.55 | $303.55 | 100 |
| 01:45 PM | $303.55 | Up $0.00 | $303.55 | $303.55 | 0 |
| 01:44 PM | $303.30 | Down $ -0.31 | $303.30 | $303.30 | 100 |
| 01:42 PM | $303.61 | Up $0.18 | $303.61 | $303.49 | 200 |
| 01:42 PM | $303.61 | Up $0.00 | $303.61 | $303.49 | 0 |
| 01:39 PM | $303.43 | Down $ -0.17 | $303.43 | $303.03 | 700 |
| 01:39 PM | $303.43 | Up $0.00 | $303.43 | $303.03 | 0 |
| 01:39 PM | $303.43 | Up $0.00 | $303.43 | $303.03 | 0 |
| 01:37 PM | $303.60 | Up $0.13 | $303.67 | $303.60 | 200 |
| 01:37 PM | $303.60 | Up $0.00 | $303.67 | $303.60 | 0 |
| 01:34 PM | $303.47 | Up $0.54 | $303.47 | $303.04 | 700 |
| 01:34 PM | $303.47 | Up $0.00 | $303.47 | $303.04 | 0 |
| 01:34 PM | $303.47 | Up $0.00 | $303.47 | $303.04 | 0 |
| 01:33 PM | $302.93 | Down $ -0.22 | $302.93 | $302.93 | 100 |
| 01:32 PM | $303.15 | Up $0.15 | $303.15 | $303.15 | 100 |
| 01:28 PM | $303.00 | Up $0.02 | $303.00 | $303.00 | 800 |
| 01:28 PM | $303.00 | Up $0.00 | $303.00 | $303.00 | 0 |
| 01:28 PM | $303.00 | Up $0.00 | $303.00 | $303.00 | 0 |
| 01:28 PM | $303.00 | Up $0.00 | $303.00 | $303.00 | 0 |
| 01:27 PM | $302.98 | Down $ -0.01 | $302.98 | $302.71 | 400 |
| 01:26 PM | $302.99 | Up $0.46 | $302.99 | $302.99 | 100 |
| 01:25 PM | $302.53 | Up $0.24 | $303.00 | $302.53 | 1,300 |
| 01:24 PM | $302.29 | Down $ -0.17 | $302.54 | $302.29 | 200 |
| 01:23 PM | $302.46 | Up $0.00 | $302.60 | $302.46 | 600 |
| 01:21 PM | $302.46 | Up $0.17 | $302.46 | $302.46 | 100 |
| 01:21 PM | $302.46 | Up $0.00 | $302.46 | $302.46 | 0 |
| 01:19 PM | $302.29 | Up $0.00 | $302.29 | $302.28 | 200 |
| 01:19 PM | $302.29 | Up $0.00 | $302.29 | $302.28 | 0 |
| 01:18 PM | $302.29 | Up $0.32 | $302.29 | $302.29 | 100 |
| 01:17 PM | $301.97 | Down $ -0.41 | $302.20 | $301.97 | 1,000 |
| 01:16 PM | $302.38 | Up $0.15 | $302.38 | $302.20 | 400 |
| 01:15 PM | $302.23 | Up $0.59 | $302.23 | $302.23 | 200 |
| 01:05 PM | $301.64 | Down $ -0.30 | $301.92 | $301.64 | 600 |
| 01:05 PM | $301.64 | Up $0.00 | $301.92 | $301.64 | 0 |
| 01:05 PM | $301.64 | Up $0.00 | $301.92 | $301.64 | 0 |
| 01:05 PM | $301.64 | Up $0.00 | $301.92 | $301.64 | 0 |
| 01:05 PM | $301.64 | Up $0.00 | $301.92 | $301.64 | 0 |
| 01:05 PM | $301.64 | Up $0.00 | $301.92 | $301.64 | 0 |
| 01:05 PM | $301.64 | Up $0.00 | $301.92 | $301.64 | 0 |
| 01:05 PM | $301.64 | Up $0.00 | $301.92 | $301.64 | 0 |
| 01:05 PM | $301.64 | Up $0.00 | $301.92 | $301.64 | 0 |
| 01:05 PM | $301.64 | Up $0.00 | $301.92 | $301.64 | 0 |
| 01:04 PM | $301.94 | Up $0.18 | $301.94 | $301.94 | 100 |
| 01:02 PM | $301.76 | Up $0.35 | $301.80 | $301.31 | 3,900 |
| 01:02 PM | $301.76 | Up $0.00 | $301.80 | $301.31 | 0 |
| 01:01 PM | $301.41 | Up $0.23 | $301.41 | $301.41 | 100 |
| 01:00 PM | $301.18 | Up $0.21 | $301.18 | $301.18 | 100 |
| 12:59 PM | $300.97 | Down $ -0.52 | $301.23 | $300.97 | 700 |
| 12:58 PM | $301.49 | Down $ -0.06 | $301.49 | $301.49 | 100 |
| 12:56 PM | $301.55 | Up $0.07 | $301.55 | $301.55 | 300 |
| 12:56 PM | $301.55 | Up $0.00 | $301.55 | $301.55 | 0 |
| 12:55 PM | $301.48 | Up $0.00 | $301.48 | $301.48 | 100 |
| 12:53 PM | $301.48 | Up $0.48 | $301.64 | $301.48 | 1,400 |
| 12:53 PM | $301.48 | Up $0.00 | $301.64 | $301.48 | 0 |
| 12:51 PM | $301.00 | Up $0.83 | $301.00 | $300.48 | 2,100 |
| 12:51 PM | $301.00 | Up $0.00 | $301.00 | $300.48 | 0 |
| 12:50 PM | $300.17 | Up $0.15 | $300.17 | $300.17 | 100 |
| 12:49 PM | $300.02 | Down $ -0.28 | $300.29 | $300.02 | 900 |
| 12:47 PM | $300.30 | Down $ -0.35 | $300.56 | $300.03 | 700 |
| 12:47 PM | $300.30 | Up $0.00 | $300.56 | $300.03 | 0 |
| 12:46 PM | $300.65 | Up $0.19 | $300.65 | $300.65 | 100 |
| 12:44 PM | $300.46 | Up $0.50 | $300.46 | $299.94 | 11,000 |
| 12:44 PM | $300.46 | Up $0.00 | $300.46 | $299.94 | 0 |
| 12:43 PM | $299.96 | Up $0.87 | $299.96 | $299.09 | 1,400 |
| 12:42 PM | $299.09 | Up $0.01 | $299.09 | $299.09 | 100 |
| 12:41 PM | $299.08 | Up $0.19 | $299.08 | $298.93 | 600 |
| 12:40 PM | $298.89 | Up $0.09 | $298.89 | $298.89 | 100 |
| 12:39 PM | $298.80 | Up $0.01 | $298.81 | $298.78 | 500 |
| 12:38 PM | $298.79 | Up $0.29 | $298.79 | $298.79 | 100 |
| 12:36 PM | $298.50 | Down $ -0.38 | $298.50 | $298.50 | 100 |
| 12:36 PM | $298.50 | Up $0.00 | $298.50 | $298.50 | 0 |
| 12:34 PM | $298.88 | Up $0.22 | $298.88 | $298.67 | 600 |
| 12:34 PM | $298.88 | Up $0.00 | $298.88 | $298.67 | 0 |
| 12:33 PM | $298.66 | Up $0.34 | $298.66 | $298.66 | 100 |
| 12:29 PM | $298.32 | Down $ -0.19 | $298.32 | $298.32 | 100 |
| 12:29 PM | $298.32 | Up $0.00 | $298.32 | $298.32 | 0 |
| 12:29 PM | $298.32 | Up $0.00 | $298.32 | $298.32 | 0 |
| 12:29 PM | $298.32 | Up $0.00 | $298.32 | $298.32 | 0 |
| 12:28 PM | $298.51 | Down $ -0.33 | $298.51 | $298.51 | 100 |
| 12:27 PM | $298.84 | Up $0.42 | $298.85 | $298.84 | 300 |
| 12:24 PM | $298.42 | Down $ -0.62 | $298.50 | $298.42 | 300 |
| 12:24 PM | $298.42 | Up $0.00 | $298.50 | $298.42 | 0 |
| 12:24 PM | $298.42 | Up $0.00 | $298.50 | $298.42 | 0 |
| 12:22 PM | $299.04 | Up $0.09 | $299.04 | $298.92 | 500 |
| 12:22 PM | $299.04 | Up $0.00 | $299.04 | $298.92 | 0 |
| 12:19 PM | $298.95 | Up $0.27 | $298.95 | $298.95 | 100 |
| 12:19 PM | $298.95 | Up $0.00 | $298.95 | $298.95 | 0 |
| 12:19 PM | $298.95 | Up $0.00 | $298.95 | $298.95 | 0 |
| 12:15 PM | $298.68 | Up $0.00 | $298.68 | $298.65 | 400 |
| 12:15 PM | $298.68 | Up $0.00 | $298.68 | $298.65 | 0 |
| 12:15 PM | $298.68 | Up $0.00 | $298.68 | $298.65 | 0 |
| 12:15 PM | $298.68 | Up $0.00 | $298.68 | $298.65 | 0 |
| 12:14 PM | $298.68 | Up $0.46 | $298.68 | $298.22 | 800 |
| 12:11 PM | $298.22 | Up $0.23 | $298.22 | $298.22 | 100 |
| 12:11 PM | $298.22 | Up $0.00 | $298.22 | $298.22 | 0 |
| 12:11 PM | $298.22 | Up $0.00 | $298.22 | $298.22 | 0 |
| 12:09 PM | $297.99 | Down $ -0.09 | $297.99 | $297.99 | 100 |
| 12:09 PM | $297.99 | Up $0.00 | $297.99 | $297.99 | 0 |
| 12:04 PM | $298.08 | Down $ -0.53 | $298.55 | $298.08 | 1,100 |
| 12:04 PM | $298.08 | Up $0.00 | $298.55 | $298.08 | 0 |
| 12:04 PM | $298.08 | Up $0.00 | $298.55 | $298.08 | 0 |
| 12:04 PM | $298.08 | Up $0.00 | $298.55 | $298.08 | 0 |
| 12:04 PM | $298.08 | Up $0.00 | $298.55 | $298.08 | 0 |
| 12:02 PM | $298.61 | Up $0.17 | $298.61 | $298.57 | 400 |
| 12:02 PM | $298.61 | Up $0.00 | $298.61 | $298.57 | 0 |
| 12:00 PM | $298.44 | Down $ -0.74 | $298.99 | $298.44 | 700 |
| 12:00 PM | $298.44 | Up $0.00 | $298.99 | $298.44 | 0 |
| 11:58 AM | $299.18 | Down $ -0.19 | $299.18 | $299.18 | 200 |
| 11:58 AM | $299.18 | Up $0.00 | $299.18 | $299.18 | 0 |
| 11:57 AM | $299.37 | Up $0.23 | $299.37 | $299.16 | 400 |
| 11:56 AM | $299.14 | Down $ -0.23 | $299.14 | $299.14 | 200 |
| 11:55 AM | $299.37 | Up $0.00 | $299.37 | $299.37 | 200 |
| 11:54 AM | $299.37 | Up $1.68 | $299.37 | $297.38 | 2,100 |
| 11:51 AM | $297.70 | Down $0.00 | $297.70 | $297.70 | 200 |
| 11:51 AM | $297.70 | Up $0.00 | $297.70 | $297.70 | 0 |
| 11:51 AM | $297.70 | Up $0.00 | $297.70 | $297.70 | 0 |
| 11:50 AM | $297.70 | Down $ -0.32 | $297.70 | $297.70 | 100 |
| 11:49 AM | $298.02 | Down $ -0.01 | $298.02 | $298.02 | 100 |
| 11:47 AM | $298.03 | Up $0.29 | $298.03 | $298.01 | 300 |
| 11:47 AM | $298.03 | Up $0.00 | $298.03 | $298.01 | 0 |
| 11:45 AM | $297.74 | Up $0.13 | $297.74 | $297.63 | 800 |
| 11:45 AM | $297.74 | Up $0.00 | $297.74 | $297.63 | 0 |
| 11:44 AM | $297.61 | Down $ -0.02 | $297.61 | $297.61 | 100 |
| 11:43 AM | $297.63 | Up $0.01 | $297.63 | $297.63 | 100 |
| 11:40 AM | $297.62 | Up $0.02 | $297.62 | $297.62 | 100 |
| 11:40 AM | $297.62 | Up $0.00 | $297.62 | $297.62 | 0 |
| 11:40 AM | $297.62 | Up $0.00 | $297.62 | $297.62 | 0 |
| 11:37 AM | $297.60 | Down $ -0.04 | $297.60 | $297.60 | 100 |
| 11:37 AM | $297.60 | Up $0.00 | $297.60 | $297.60 | 0 |
| 11:37 AM | $297.60 | Up $0.00 | $297.60 | $297.60 | 0 |
| 11:35 AM | $297.64 | Up $0.02 | $297.64 | $297.64 | 100 |
| 11:35 AM | $297.64 | Up $0.00 | $297.64 | $297.64 | 0 |
| 11:34 AM | $297.62 | Up $0.00 | $297.62 | $297.62 | 100 |
| 11:33 AM | $297.62 | Up $0.31 | $297.62 | $297.62 | 200 |
| 11:30 AM | $297.32 | Down $ -0.42 | $297.71 | $297.32 | 200 |
| 11:30 AM | $297.32 | Up $0.00 | $297.71 | $297.32 | 0 |
| 11:30 AM | $297.32 | Up $0.00 | $297.71 | $297.32 | 0 |
| 11:29 AM | $297.73 | Up $0.20 | $297.89 | $297.73 | 200 |
| 11:22 AM | $297.53 | Up $0.12 | $297.53 | $297.53 | 200 |
| 11:22 AM | $297.53 | Up $0.00 | $297.53 | $297.53 | 0 |
| 11:22 AM | $297.53 | Up $0.00 | $297.53 | $297.53 | 0 |
| 11:22 AM | $297.53 | Up $0.00 | $297.53 | $297.53 | 0 |
| 11:22 AM | $297.53 | Up $0.00 | $297.53 | $297.53 | 0 |
| 11:22 AM | $297.53 | Up $0.00 | $297.53 | $297.53 | 0 |
| 11:22 AM | $297.53 | Up $0.00 | $297.53 | $297.53 | 0 |
| 11:20 AM | $297.41 | Up $0.48 | $297.41 | $297.40 | 200 |
| 11:20 AM | $297.41 | Up $0.00 | $297.41 | $297.40 | 0 |
| 11:18 AM | $296.93 | Up $0.28 | $296.93 | $296.86 | 400 |
| 11:18 AM | $296.93 | Up $0.00 | $296.93 | $296.86 | 0 |
| 11:16 AM | $296.65 | Up $0.58 | $296.65 | $296.65 | 100 |
| 11:16 AM | $296.65 | Up $0.00 | $296.65 | $296.65 | 0 |
| 11:12 AM | $296.07 | Down $ -0.84 | $296.67 | $295.86 | 1,600 |
| 11:12 AM | $296.07 | Up $0.00 | $296.67 | $295.86 | 0 |
| 11:12 AM | $296.07 | Up $0.00 | $296.67 | $295.86 | 0 |
| 11:12 AM | $296.07 | Up $0.00 | $296.67 | $295.86 | 0 |
| 11:11 AM | $296.91 | Down $ -0.81 | $297.32 | $296.44 | 1,600 |
| 11:10 AM | $297.72 | Up $0.94 | $297.82 | $296.74 | 1,200 |
| 11:04 AM | $296.78 | Down $ -0.04 | $296.78 | $296.49 | 300 |
| 11:04 AM | $296.78 | Up $0.00 | $296.78 | $296.49 | 0 |
| 11:04 AM | $296.78 | Up $0.00 | $296.78 | $296.49 | 0 |
| 11:04 AM | $296.78 | Up $0.00 | $296.78 | $296.49 | 0 |
| 11:04 AM | $296.78 | Up $0.00 | $296.78 | $296.49 | 0 |
| 11:04 AM | $296.78 | Up $0.00 | $296.78 | $296.49 | 0 |
| 11:03 AM | $296.82 | Up $0.00 | $296.82 | $296.82 | 100 |
| 11:02 AM | $296.82 | Up $0.08 | $296.82 | $296.82 | 200 |
| 11:00 AM | $296.74 | Down $ -0.11 | $296.74 | $296.74 | 200 |
| 11:00 AM | $296.74 | Up $0.00 | $296.74 | $296.74 | 0 |
| 10:58 AM | $296.85 | Up $0.32 | $296.85 | $296.59 | 500 |
| 10:58 AM | $296.85 | Up $0.00 | $296.85 | $296.59 | 0 |
| 10:57 AM | $296.53 | Up $0.17 | $296.53 | $296.33 | 600 |
| 10:55 AM | $296.36 | Up $0.37 | $296.36 | $296.36 | 100 |
| 10:55 AM | $296.36 | Up $0.00 | $296.36 | $296.36 | 0 |
| 10:54 AM | $295.99 | Up $1.10 | $295.99 | $295.28 | 1,400 |
| 10:52 AM | $294.89 | Down $ -0.39 | $294.89 | $294.89 | 100 |
| 10:52 AM | $294.89 | Up $0.00 | $294.89 | $294.89 | 0 |
| 10:51 AM | $295.28 | Up $0.00 | $295.28 | $295.26 | 200 |
| 10:48 AM | $295.28 | Up $0.31 | $295.28 | $294.89 | 500 |
| 10:48 AM | $295.28 | Up $0.00 | $295.28 | $294.89 | 0 |
| 10:48 AM | $295.28 | Up $0.00 | $295.28 | $294.89 | 0 |
| 10:47 AM | $294.97 | Up $0.32 | $294.97 | $294.76 | 700 |
| 10:46 AM | $294.65 | Up $0.58 | $294.65 | $294.65 | 200 |
| 10:45 AM | $294.07 | Down $ -0.73 | $294.32 | $294.07 | 300 |
| 10:42 AM | $294.80 | Up $0.81 | $294.80 | $294.48 | 500 |
| 10:42 AM | $294.80 | Up $0.00 | $294.80 | $294.48 | 0 |
| 10:42 AM | $294.80 | Up $0.00 | $294.80 | $294.48 | 0 |
| 10:39 AM | $293.99 | Down $ -0.01 | $293.99 | $293.99 | 100 |
| 10:39 AM | $293.99 | Up $0.00 | $293.99 | $293.99 | 0 |
| 10:39 AM | $293.99 | Up $0.00 | $293.99 | $293.99 | 0 |
| 10:37 AM | $294.00 | Down $ -0.13 | $294.00 | $294.00 | 300 |
| 10:37 AM | $294.00 | Up $0.00 | $294.00 | $294.00 | 0 |
| 10:34 AM | $294.13 | Up $0.71 | $294.31 | $293.53 | 1,000 |
| 10:34 AM | $294.13 | Up $0.00 | $294.31 | $293.53 | 0 |
| 10:34 AM | $294.13 | Up $0.00 | $294.31 | $293.53 | 0 |
| 10:32 AM | $293.42 | Down $ -0.87 | $294.28 | $293.42 | 700 |
| 10:32 AM | $293.42 | Up $0.00 | $294.28 | $293.42 | 0 |
| 10:31 AM | $294.29 | Down $ -0.63 | $294.29 | $294.29 | 100 |
| 10:25 AM | $294.92 | Up $0.69 | $294.92 | $294.92 | 100 |
| 10:25 AM | $294.92 | Up $0.00 | $294.92 | $294.92 | 0 |
| 10:25 AM | $294.92 | Up $0.00 | $294.92 | $294.92 | 0 |
| 10:25 AM | $294.92 | Up $0.00 | $294.92 | $294.92 | 0 |
| 10:25 AM | $294.92 | Up $0.00 | $294.92 | $294.92 | 0 |
| 10:25 AM | $294.92 | Up $0.00 | $294.92 | $294.92 | 0 |
| 10:20 AM | $294.23 | Up $1.23 | $294.23 | $293.98 | 300 |
| 10:20 AM | $294.23 | Up $0.00 | $294.23 | $293.98 | 0 |
| 10:20 AM | $294.23 | Up $0.00 | $294.23 | $293.98 | 0 |
| 10:20 AM | $294.23 | Up $0.00 | $294.23 | $293.98 | 0 |
| 10:20 AM | $294.23 | Up $0.00 | $294.23 | $293.98 | 0 |
| 10:18 AM | $293.00 | Down $ -1.02 | $294.53 | $293.00 | 3,300 |
| 10:18 AM | $293.00 | Up $0.00 | $294.53 | $293.00 | 0 |
| 10:15 AM | $294.02 | Up $0.13 | $294.02 | $293.90 | 300 |
| 10:15 AM | $294.02 | Up $0.00 | $294.02 | $293.90 | 0 |
| 10:15 AM | $294.02 | Up $0.00 | $294.02 | $293.90 | 0 |
| 10:13 AM | $293.89 | Up $0.90 | $293.89 | $293.53 | 700 |
| 10:13 AM | $293.89 | Up $0.00 | $293.89 | $293.53 | 0 |
| 10:12 AM | $292.99 | Down $ -2.01 | $294.98 | $292.99 | 4,900 |
| 10:09 AM | $295.00 | Up $0.40 | $295.00 | $295.00 | 100 |
| 10:09 AM | $295.00 | Up $0.00 | $295.00 | $295.00 | 0 |
| 10:09 AM | $295.00 | Up $0.00 | $295.00 | $295.00 | 0 |
| 10:08 AM | $294.60 | Up $0.07 | $294.60 | $294.53 | 400 |
| 10:07 AM | $294.53 | Down $ -0.78 | $295.05 | $294.00 | 4,800 |
| 10:06 AM | $295.31 | Down $ -1.02 | $296.16 | $295.31 | 900 |
| 10:04 AM | $296.33 | Down $ -0.60 | $296.33 | $296.33 | 200 |
| 10:04 AM | $296.33 | Up $0.00 | $296.33 | $296.33 | 0 |
| 10:03 AM | $296.93 | Up $0.42 | $296.93 | $296.70 | 900 |
| 10:01 AM | $296.51 | Down $ -1.03 | $296.95 | $296.35 | 600 |
| 10:01 AM | $296.51 | Up $0.00 | $296.95 | $296.35 | 0 |
| 09:57 AM | $297.54 | Down $ -2.45 | $299.17 | $297.54 | 900 |
| 09:57 AM | $297.54 | Up $0.00 | $299.17 | $297.54 | 0 |
| 09:57 AM | $297.54 | Up $0.00 | $299.17 | $297.54 | 0 |
| 09:57 AM | $297.54 | Up $0.00 | $299.17 | $297.54 | 0 |
| 09:53 AM | $299.99 | Up $0.58 | $299.99 | $299.69 | 400 |
| 09:53 AM | $299.99 | Up $0.00 | $299.99 | $299.69 | 0 |
| 09:53 AM | $299.99 | Up $0.00 | $299.99 | $299.69 | 0 |
| 09:53 AM | $299.99 | Up $0.00 | $299.99 | $299.69 | 0 |
| 09:51 AM | $299.41 | Down $ -0.32 | $299.41 | $299.41 | 100 |
| 09:51 AM | $299.41 | Up $0.00 | $299.41 | $299.41 | 0 |
| 09:48 AM | $299.73 | Up $1.96 | $299.74 | $297.98 | 1,600 |
| 09:48 AM | $299.73 | Up $0.00 | $299.74 | $297.98 | 0 |
| 09:48 AM | $299.73 | Up $0.00 | $299.74 | $297.98 | 0 |
| 09:45 AM | $297.77 | Down $ -1.54 | $298.05 | $297.77 | 900 |
| 09:45 AM | $297.77 | Up $0.00 | $298.05 | $297.77 | 0 |
| 09:45 AM | $297.77 | Up $0.00 | $298.05 | $297.77 | 0 |
| 09:41 AM | $299.31 | Up $0.00 | $299.31 | $299.31 | 100 |
| 09:41 AM | $299.31 | Up $0.00 | $299.31 | $299.31 | 0 |
| 09:41 AM | $299.31 | Up $0.00 | $299.31 | $299.31 | 0 |
| 09:41 AM | $299.31 | Up $0.00 | $299.31 | $299.31 | 0 |
| 09:39 AM | $299.30 | Up $0.27 | $299.30 | $298.01 | 300 |
| 09:39 AM | $299.30 | Up $0.00 | $299.30 | $298.01 | 0 |
| 09:38 AM | $299.03 | Down $ -2.43 | $299.96 | $299.00 | 4,900 |
| 09:35 AM | $301.46 | Down $ -1.06 | $301.75 | $301.46 | 700 |
| 09:35 AM | $301.46 | Up $0.00 | $301.75 | $301.46 | 0 |
| 09:35 AM | $301.46 | Up $0.00 | $301.75 | $301.46 | 0 |
| 09:32 AM | $302.52 | Down $ -2.39 | $303.56 | $302.52 | 600 |
| 09:32 AM | $302.52 | Up $0.00 | $303.56 | $302.52 | 0 |
| 09:32 AM | $302.52 | Up $0.00 | $303.56 | $302.52 | 0 |
| 09:31 AM | $304.91 | Up $1.92 | $304.91 | $302.99 | 1,200 |
| 09:30 AM | $302.99 | Up $4.19 | $302.99 | $301.46 | 2,300 |
| Previous close | $298.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 26/08/2026 | $320.25 | $323.08 | $326.50 | $319.83 | 228,700 |
| 25/08/2026 | $315.65 | $320.35 | $320.43 | $314.81 | 388,900 |
| 24/08/2026 | $321.70 | $318.34 | $322.40 | $315.50 | 238,400 |
| 21/08/2026 | $341.71 | $331.81 | $342.79 | $331.49 | 275,200 |
| 20/08/2026 | $336.92 | $335.92 | $338.15 | $333.85 | 90,900 |
| 19/08/2026 | $339.50 | $336.43 | $339.77 | $333.05 | 304,700 |
| 18/08/2026 | $348.54 | $349.02 | $349.71 | $346.74 | 88,200 |
| 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 |
Graphs are not available, please refer to the detailed table