Find a quote
BOMBARDIER INC., CL. B, SV
321.41 Up 0.56 (0.17 %)
Delayed : 2026/07/16 04:13:30
- Previous close $320.85
- Opening $321.92
- Today High $324.50
- Today Low $318.16
- Price Bid $319.00
- Price Ask $319.00
- 52 Weeks High $347.99
- 52 Weeks Low $147.61
- Size Bid 6
- Size Ask 1
- Volume 189,745
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $321.41 | Up $0.30 | $321.41 | $321.41 | 48,800 |
| 03:59 PM | $321.11 | Down $ -0.41 | $321.70 | $321.11 | 15,500 |
| 03:58 PM | $321.52 | Up $0.01 | $322.05 | $321.51 | 3,100 |
| 03:57 PM | $321.51 | Up $0.01 | $321.77 | $321.51 | 400 |
| 03:55 PM | $321.50 | Down $ -0.68 | $321.93 | $321.50 | 1,100 |
| 03:55 PM | $321.50 | Up $0.00 | $321.93 | $321.50 | 0 |
| 03:54 PM | $322.18 | Up $0.00 | $322.18 | $322.18 | 300 |
| 03:53 PM | $322.18 | Down $ -0.33 | $322.63 | $322.18 | 1,900 |
| 03:51 PM | $322.51 | Down $ -0.19 | $322.71 | $322.51 | 300 |
| 03:51 PM | $322.51 | Up $0.00 | $322.71 | $322.51 | 0 |
| 03:50 PM | $322.70 | Up $0.52 | $322.99 | $322.45 | 1,900 |
| 03:49 PM | $322.18 | Up $0.25 | $322.18 | $322.18 | 200 |
| 03:48 PM | $321.93 | Down $ -0.38 | $322.33 | $321.93 | 500 |
| 03:46 PM | $322.31 | Down $ -0.51 | $322.61 | $322.31 | 700 |
| 03:46 PM | $322.31 | Up $0.00 | $322.61 | $322.31 | 0 |
| 03:45 PM | $322.82 | Up $0.15 | $322.82 | $322.82 | 200 |
| 03:44 PM | $322.67 | Down $ -0.33 | $323.00 | $322.67 | 2,600 |
| 03:43 PM | $323.00 | Up $0.25 | $323.00 | $322.60 | 2,100 |
| 03:42 PM | $322.75 | Up $0.11 | $322.75 | $322.73 | 300 |
| 03:41 PM | $322.64 | Up $0.24 | $322.67 | $322.45 | 2,200 |
| 03:40 PM | $322.40 | Up $0.32 | $322.40 | $322.28 | 1,000 |
| 03:39 PM | $322.08 | Up $0.07 | $322.08 | $322.08 | 100 |
| 03:38 PM | $322.01 | Up $0.32 | $322.01 | $322.01 | 200 |
| 03:34 PM | $321.69 | Down $ -0.29 | $321.98 | $321.69 | 1,200 |
| 03:34 PM | $321.69 | Up $0.00 | $321.98 | $321.69 | 0 |
| 03:34 PM | $321.69 | Up $0.00 | $321.98 | $321.69 | 0 |
| 03:34 PM | $321.69 | Up $0.00 | $321.98 | $321.69 | 0 |
| 03:33 PM | $321.98 | Down $ -0.19 | $321.98 | $321.98 | 200 |
| 03:32 PM | $322.17 | Down $ -0.16 | $322.17 | $322.05 | 600 |
| 03:31 PM | $322.33 | Up $0.20 | $322.33 | $322.02 | 1,400 |
| 03:30 PM | $322.13 | Up $0.13 | $322.13 | $322.13 | 100 |
| 03:29 PM | $322.00 | Up $0.11 | $322.00 | $321.95 | 900 |
| 03:27 PM | $321.89 | Up $0.48 | $321.89 | $321.47 | 600 |
| 03:27 PM | $321.89 | Up $0.00 | $321.89 | $321.47 | 0 |
| 03:26 PM | $321.41 | Down $ -0.02 | $321.41 | $321.41 | 100 |
| 03:25 PM | $321.43 | Down $ -0.17 | $321.43 | $321.43 | 100 |
| 03:24 PM | $321.60 | Down $ -0.23 | $321.89 | $321.60 | 1,500 |
| 03:23 PM | $321.83 | Up $0.00 | $321.83 | $321.83 | 100 |
| 03:22 PM | $321.83 | Up $0.00 | $321.83 | $321.83 | 100 |
| 03:18 PM | $321.83 | Up $0.00 | $321.83 | $321.83 | 300 |
| 03:18 PM | $321.83 | Up $0.00 | $321.83 | $321.83 | 0 |
| 03:18 PM | $321.83 | Up $0.00 | $321.83 | $321.83 | 0 |
| 03:18 PM | $321.83 | Up $0.00 | $321.83 | $321.83 | 0 |
| 03:17 PM | $321.83 | Up $0.15 | $321.83 | $321.83 | 100 |
| 03:15 PM | $321.68 | Up $0.29 | $321.68 | $321.54 | 1,100 |
| 03:15 PM | $321.68 | Up $0.00 | $321.68 | $321.54 | 0 |
| 03:13 PM | $321.39 | Down $ -0.28 | $321.39 | $321.39 | 100 |
| 03:13 PM | $321.39 | Up $0.00 | $321.39 | $321.39 | 0 |
| 03:07 PM | $321.67 | Up $0.10 | $321.67 | $321.67 | 200 |
| 03:07 PM | $321.67 | Up $0.00 | $321.67 | $321.67 | 0 |
| 03:07 PM | $321.67 | Up $0.00 | $321.67 | $321.67 | 0 |
| 03:07 PM | $321.67 | Up $0.00 | $321.67 | $321.67 | 0 |
| 03:07 PM | $321.67 | Up $0.00 | $321.67 | $321.67 | 0 |
| 03:07 PM | $321.67 | Up $0.00 | $321.67 | $321.67 | 0 |
| 03:06 PM | $321.57 | Up $0.28 | $321.57 | $321.35 | 500 |
| 03:05 PM | $321.29 | Up $0.63 | $321.29 | $320.91 | 900 |
| 03:04 PM | $320.66 | Up $0.00 | $320.66 | $320.66 | 200 |
| 03:03 PM | $320.66 | Up $0.11 | $320.66 | $320.66 | 100 |
| 03:00 PM | $320.55 | Up $0.03 | $320.63 | $320.55 | 400 |
| 03:00 PM | $320.55 | Up $0.00 | $320.63 | $320.55 | 0 |
| 03:00 PM | $320.55 | Up $0.00 | $320.63 | $320.55 | 0 |
| 02:58 PM | $320.52 | Down $ -0.28 | $320.81 | $320.52 | 700 |
| 02:58 PM | $320.52 | Up $0.00 | $320.81 | $320.52 | 0 |
| 02:57 PM | $320.80 | Down $ -0.04 | $320.80 | $320.80 | 100 |
| 02:53 PM | $320.84 | Up $0.08 | $320.84 | $320.84 | 200 |
| 02:53 PM | $320.84 | Up $0.00 | $320.84 | $320.84 | 0 |
| 02:53 PM | $320.84 | Up $0.00 | $320.84 | $320.84 | 0 |
| 02:53 PM | $320.84 | Up $0.00 | $320.84 | $320.84 | 0 |
| 02:51 PM | $320.76 | Down $ -0.24 | $321.01 | $320.76 | 600 |
| 02:51 PM | $320.76 | Up $0.00 | $321.01 | $320.76 | 0 |
| 02:44 PM | $321.00 | Down $ -0.27 | $321.44 | $321.00 | 200 |
| 02:44 PM | $321.00 | Up $0.00 | $321.44 | $321.00 | 0 |
| 02:44 PM | $321.00 | Up $0.00 | $321.44 | $321.00 | 0 |
| 02:44 PM | $321.00 | Up $0.00 | $321.44 | $321.00 | 0 |
| 02:44 PM | $321.00 | Up $0.00 | $321.44 | $321.00 | 0 |
| 02:44 PM | $321.00 | Up $0.00 | $321.44 | $321.00 | 0 |
| 02:44 PM | $321.00 | Up $0.00 | $321.44 | $321.00 | 0 |
| 02:39 PM | $321.27 | Down $ -0.56 | $321.27 | $321.27 | 200 |
| 02:39 PM | $321.27 | Up $0.00 | $321.27 | $321.27 | 0 |
| 02:39 PM | $321.27 | Up $0.00 | $321.27 | $321.27 | 0 |
| 02:39 PM | $321.27 | Up $0.00 | $321.27 | $321.27 | 0 |
| 02:39 PM | $321.27 | Up $0.00 | $321.27 | $321.27 | 0 |
| 02:35 PM | $321.83 | Down $ -0.15 | $321.84 | $321.83 | 300 |
| 02:35 PM | $321.83 | Up $0.00 | $321.84 | $321.83 | 0 |
| 02:35 PM | $321.83 | Up $0.00 | $321.84 | $321.83 | 0 |
| 02:35 PM | $321.83 | Up $0.00 | $321.84 | $321.83 | 0 |
| 02:34 PM | $321.98 | Down $ -0.05 | $322.02 | $321.98 | 700 |
| 02:32 PM | $322.03 | Down $ -0.15 | $322.03 | $322.03 | 100 |
| 02:32 PM | $322.03 | Up $0.00 | $322.03 | $322.03 | 0 |
| 02:29 PM | $322.18 | Down $ -0.75 | $322.90 | $322.18 | 700 |
| 02:29 PM | $322.18 | Up $0.00 | $322.90 | $322.18 | 0 |
| 02:29 PM | $322.18 | Up $0.00 | $322.90 | $322.18 | 0 |
| 02:28 PM | $322.93 | Up $0.81 | $322.93 | $322.84 | 300 |
| 02:24 PM | $322.12 | Down $ -0.38 | $322.82 | $322.12 | 200 |
| 02:24 PM | $322.12 | Up $0.00 | $322.82 | $322.12 | 0 |
| 02:24 PM | $322.12 | Up $0.00 | $322.82 | $322.12 | 0 |
| 02:24 PM | $322.12 | Up $0.00 | $322.82 | $322.12 | 0 |
| 02:22 PM | $322.50 | Up $0.40 | $322.50 | $322.42 | 1,000 |
| 02:22 PM | $322.50 | Up $0.00 | $322.50 | $322.42 | 0 |
| 02:20 PM | $322.10 | Up $0.58 | $322.10 | $322.00 | 300 |
| 02:20 PM | $322.10 | Up $0.00 | $322.10 | $322.00 | 0 |
| 02:18 PM | $321.52 | Down $ -0.03 | $321.52 | $321.52 | 100 |
| 02:18 PM | $321.52 | Up $0.00 | $321.52 | $321.52 | 0 |
| 02:16 PM | $321.55 | Down $ -0.42 | $322.01 | $321.28 | 2,700 |
| 02:16 PM | $321.55 | Up $0.00 | $322.01 | $321.28 | 0 |
| 02:15 PM | $321.97 | Down $ -0.40 | $322.03 | $321.97 | 1,100 |
| 02:14 PM | $322.37 | Down $ -0.12 | $322.37 | $322.37 | 100 |
| 02:11 PM | $322.49 | Up $0.30 | $322.49 | $322.33 | 300 |
| 02:11 PM | $322.49 | Up $0.00 | $322.49 | $322.33 | 0 |
| 02:11 PM | $322.49 | Up $0.00 | $322.49 | $322.33 | 0 |
| 02:10 PM | $322.19 | Up $0.66 | $322.19 | $321.58 | 2,500 |
| 02:08 PM | $321.53 | Up $0.54 | $321.53 | $321.53 | 100 |
| 02:08 PM | $321.53 | Up $0.00 | $321.53 | $321.53 | 0 |
| 02:01 PM | $320.99 | Up $0.03 | $320.99 | $320.96 | 1,000 |
| 02:01 PM | $320.99 | Up $0.00 | $320.99 | $320.96 | 0 |
| 02:01 PM | $320.99 | Up $0.00 | $320.99 | $320.96 | 0 |
| 02:01 PM | $320.99 | Up $0.00 | $320.99 | $320.96 | 0 |
| 02:01 PM | $320.99 | Up $0.00 | $320.99 | $320.96 | 0 |
| 02:01 PM | $320.99 | Up $0.00 | $320.99 | $320.96 | 0 |
| 02:01 PM | $320.99 | Up $0.00 | $320.99 | $320.96 | 0 |
| 02:00 PM | $320.96 | Up $0.27 | $320.96 | $320.95 | 600 |
| 01:52 PM | $320.69 | Down $ -0.01 | $320.69 | $320.69 | 100 |
| 01:52 PM | $320.69 | Up $0.00 | $320.69 | $320.69 | 0 |
| 01:52 PM | $320.69 | Up $0.00 | $320.69 | $320.69 | 0 |
| 01:52 PM | $320.69 | Up $0.00 | $320.69 | $320.69 | 0 |
| 01:52 PM | $320.69 | Up $0.00 | $320.69 | $320.69 | 0 |
| 01:52 PM | $320.69 | Up $0.00 | $320.69 | $320.69 | 0 |
| 01:52 PM | $320.69 | Up $0.00 | $320.69 | $320.69 | 0 |
| 01:52 PM | $320.69 | Up $0.00 | $320.69 | $320.69 | 0 |
| 01:49 PM | $320.70 | Down $ -0.30 | $320.70 | $320.70 | 100 |
| 01:49 PM | $320.70 | Up $0.00 | $320.70 | $320.70 | 0 |
| 01:49 PM | $320.70 | Up $0.00 | $320.70 | $320.70 | 0 |
| 01:47 PM | $321.00 | Down $ -0.29 | $321.01 | $321.00 | 1,200 |
| 01:47 PM | $321.00 | Up $0.00 | $321.01 | $321.00 | 0 |
| 01:46 PM | $321.29 | Up $0.52 | $321.29 | $321.01 | 2,400 |
| 01:41 PM | $320.77 | Up $0.28 | $320.77 | $320.77 | 100 |
| 01:41 PM | $320.77 | Up $0.00 | $320.77 | $320.77 | 0 |
| 01:41 PM | $320.77 | Up $0.00 | $320.77 | $320.77 | 0 |
| 01:41 PM | $320.77 | Up $0.00 | $320.77 | $320.77 | 0 |
| 01:41 PM | $320.77 | Up $0.00 | $320.77 | $320.77 | 0 |
| 01:37 PM | $320.49 | Down $ -0.63 | $320.49 | $320.49 | 100 |
| 01:37 PM | $320.49 | Up $0.00 | $320.49 | $320.49 | 0 |
| 01:37 PM | $320.49 | Up $0.00 | $320.49 | $320.49 | 0 |
| 01:37 PM | $320.49 | Up $0.00 | $320.49 | $320.49 | 0 |
| 01:33 PM | $321.12 | Up $0.39 | $321.12 | $321.12 | 300 |
| 01:33 PM | $321.12 | Up $0.00 | $321.12 | $321.12 | 0 |
| 01:33 PM | $321.12 | Up $0.00 | $321.12 | $321.12 | 0 |
| 01:33 PM | $321.12 | Up $0.00 | $321.12 | $321.12 | 0 |
| 01:27 PM | $320.73 | Down $ -0.43 | $320.74 | $320.73 | 1,100 |
| 01:27 PM | $320.73 | Up $0.00 | $320.74 | $320.73 | 0 |
| 01:27 PM | $320.73 | Up $0.00 | $320.74 | $320.73 | 0 |
| 01:27 PM | $320.73 | Up $0.00 | $320.74 | $320.73 | 0 |
| 01:27 PM | $320.73 | Up $0.00 | $320.74 | $320.73 | 0 |
| 01:27 PM | $320.73 | Up $0.00 | $320.74 | $320.73 | 0 |
| 01:26 PM | $321.16 | Down $ -0.44 | $321.16 | $321.16 | 100 |
| 01:18 PM | $321.60 | Down $ -0.18 | $321.60 | $321.60 | 100 |
| 01:18 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:18 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:18 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:18 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:18 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:18 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:18 PM | $321.60 | Up $0.00 | $321.60 | $321.60 | 0 |
| 01:07 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 100 |
| 01:07 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 01:07 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 01:07 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 01:07 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 01:07 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 01:07 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 01:07 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 01:07 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 01:07 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 01:07 PM | $321.78 | Up $0.00 | $321.78 | $321.78 | 0 |
| 01:05 PM | $321.78 | Up $0.28 | $321.78 | $321.72 | 300 |
| 01:05 PM | $321.78 | Up $0.00 | $321.78 | $321.72 | 0 |
| 01:01 PM | $321.50 | Up $1.28 | $321.50 | $320.99 | 500 |
| 01:01 PM | $321.50 | Up $0.00 | $321.50 | $320.99 | 0 |
| 01:01 PM | $321.50 | Up $0.00 | $321.50 | $320.99 | 0 |
| 01:01 PM | $321.50 | Up $0.00 | $321.50 | $320.99 | 0 |
| 01:00 PM | $320.22 | Down $ -0.11 | $320.75 | $320.22 | 700 |
| 12:59 PM | $320.33 | Up $0.44 | $320.33 | $320.32 | 300 |
| 12:57 PM | $319.89 | Up $0.50 | $319.89 | $319.79 | 1,000 |
| 12:57 PM | $319.89 | Up $0.00 | $319.89 | $319.79 | 0 |
| 12:56 PM | $319.40 | Up $0.10 | $319.40 | $319.40 | 200 |
| 12:55 PM | $319.30 | Up $0.02 | $319.30 | $319.30 | 100 |
| 12:51 PM | $319.28 | Up $0.00 | $319.28 | $319.28 | 100 |
| 12:51 PM | $319.28 | Up $0.00 | $319.28 | $319.28 | 0 |
| 12:51 PM | $319.28 | Up $0.00 | $319.28 | $319.28 | 0 |
| 12:51 PM | $319.28 | Up $0.00 | $319.28 | $319.28 | 0 |
| 12:49 PM | $319.28 | Down $ -0.24 | $319.28 | $319.28 | 100 |
| 12:49 PM | $319.28 | Up $0.00 | $319.28 | $319.28 | 0 |
| 12:46 PM | $319.52 | Up $0.21 | $319.58 | $318.85 | 1,100 |
| 12:46 PM | $319.52 | Up $0.00 | $319.58 | $318.85 | 0 |
| 12:46 PM | $319.52 | Up $0.00 | $319.58 | $318.85 | 0 |
| 12:44 PM | $319.31 | Up $0.07 | $319.31 | $319.15 | 400 |
| 12:44 PM | $319.31 | Up $0.00 | $319.31 | $319.15 | 0 |
| 12:43 PM | $319.24 | Up $0.16 | $319.24 | $319.10 | 1,000 |
| 12:42 PM | $319.08 | Down $ -0.16 | $319.08 | $318.75 | 400 |
| 12:40 PM | $319.24 | Down $ -0.28 | $319.26 | $319.02 | 1,100 |
| 12:40 PM | $319.24 | Up $0.00 | $319.26 | $319.02 | 0 |
| 12:38 PM | $319.53 | Down $ -0.28 | $319.53 | $319.53 | 100 |
| 12:38 PM | $319.53 | Up $0.00 | $319.53 | $319.53 | 0 |
| 12:36 PM | $319.80 | Up $0.55 | $319.80 | $319.68 | 400 |
| 12:36 PM | $319.80 | Up $0.00 | $319.80 | $319.68 | 0 |
| 12:35 PM | $319.25 | Down $ -0.53 | $319.72 | $319.25 | 600 |
| 12:32 PM | $319.78 | Up $0.65 | $319.78 | $319.04 | 1,000 |
| 12:32 PM | $319.78 | Up $0.00 | $319.78 | $319.04 | 0 |
| 12:32 PM | $319.78 | Up $0.00 | $319.78 | $319.04 | 0 |
| 12:30 PM | $319.13 | Up $0.39 | $319.13 | $318.61 | 500 |
| 12:30 PM | $319.13 | Up $0.00 | $319.13 | $318.61 | 0 |
| 12:27 PM | $318.74 | Down $ -0.19 | $318.74 | $318.74 | 100 |
| 12:27 PM | $318.74 | Up $0.00 | $318.74 | $318.74 | 0 |
| 12:27 PM | $318.74 | Up $0.00 | $318.74 | $318.74 | 0 |
| 12:26 PM | $318.93 | Up $0.12 | $318.96 | $318.93 | 300 |
| 12:25 PM | $318.81 | Up $0.64 | $318.81 | $318.16 | 900 |
| 12:24 PM | $318.17 | Up $0.01 | $318.17 | $318.17 | 200 |
| 12:23 PM | $318.16 | Down $ -0.60 | $318.76 | $318.16 | 3,600 |
| 12:22 PM | $318.76 | Up $0.26 | $318.76 | $318.76 | 100 |
| 12:14 PM | $318.50 | Up $0.24 | $318.68 | $318.50 | 500 |
| 12:14 PM | $318.50 | Up $0.00 | $318.68 | $318.50 | 0 |
| 12:14 PM | $318.50 | Up $0.00 | $318.68 | $318.50 | 0 |
| 12:14 PM | $318.50 | Up $0.00 | $318.68 | $318.50 | 0 |
| 12:14 PM | $318.50 | Up $0.00 | $318.68 | $318.50 | 0 |
| 12:14 PM | $318.50 | Up $0.00 | $318.68 | $318.50 | 0 |
| 12:14 PM | $318.50 | Up $0.00 | $318.68 | $318.50 | 0 |
| 12:14 PM | $318.50 | Up $0.00 | $318.68 | $318.50 | 0 |
| 12:08 PM | $318.26 | Down $ -0.46 | $318.26 | $318.26 | 100 |
| 12:08 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:08 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:08 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:08 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:08 PM | $318.26 | Up $0.00 | $318.26 | $318.26 | 0 |
| 12:07 PM | $318.72 | Down $ -0.80 | $319.11 | $318.72 | 600 |
| 12:06 PM | $319.52 | Down $ -0.72 | $320.24 | $319.52 | 2,100 |
| 12:05 PM | $320.24 | Down $ -0.66 | $320.78 | $320.24 | 1,400 |
| 12:03 PM | $320.90 | Down $ -0.23 | $321.11 | $320.90 | 900 |
| 12:03 PM | $320.90 | Up $0.00 | $321.11 | $320.90 | 0 |
| 12:02 PM | $321.13 | Down $ -0.01 | $321.13 | $321.13 | 200 |
| 12:01 PM | $321.14 | Down $ -0.55 | $321.55 | $321.10 | 1,100 |
| 12:00 PM | $321.69 | Down $ -0.04 | $321.73 | $321.66 | 600 |
| 11:58 AM | $321.73 | Up $0.02 | $321.73 | $321.72 | 300 |
| 11:58 AM | $321.73 | Up $0.00 | $321.73 | $321.72 | 0 |
| 11:57 AM | $321.71 | Up $0.01 | $321.75 | $321.71 | 400 |
| 11:56 AM | $321.70 | Up $0.01 | $321.72 | $321.67 | 900 |
| 11:52 AM | $321.69 | Up $0.01 | $321.69 | $321.69 | 100 |
| 11:52 AM | $321.69 | Up $0.00 | $321.69 | $321.69 | 0 |
| 11:52 AM | $321.69 | Up $0.00 | $321.69 | $321.69 | 0 |
| 11:52 AM | $321.69 | Up $0.00 | $321.69 | $321.69 | 0 |
| 11:50 AM | $321.68 | Down $ -0.29 | $321.68 | $321.68 | 100 |
| 11:50 AM | $321.68 | Up $0.00 | $321.68 | $321.68 | 0 |
| 11:49 AM | $321.97 | Down $ -0.06 | $321.97 | $321.67 | 700 |
| 11:48 AM | $322.03 | Down $ -0.17 | $322.03 | $322.03 | 100 |
| 11:40 AM | $322.20 | Up $1.11 | $322.20 | $321.85 | 600 |
| 11:40 AM | $322.20 | Up $0.00 | $322.20 | $321.85 | 0 |
| 11:40 AM | $322.20 | Up $0.00 | $322.20 | $321.85 | 0 |
| 11:40 AM | $322.20 | Up $0.00 | $322.20 | $321.85 | 0 |
| 11:40 AM | $322.20 | Up $0.00 | $322.20 | $321.85 | 0 |
| 11:40 AM | $322.20 | Up $0.00 | $322.20 | $321.85 | 0 |
| 11:40 AM | $322.20 | Up $0.00 | $322.20 | $321.85 | 0 |
| 11:40 AM | $322.20 | Up $0.00 | $322.20 | $321.85 | 0 |
| 11:31 AM | $321.09 | Down $ -0.32 | $321.69 | $321.09 | 500 |
| 11:31 AM | $321.09 | Up $0.00 | $321.69 | $321.09 | 0 |
| 11:31 AM | $321.09 | Up $0.00 | $321.69 | $321.09 | 0 |
| 11:31 AM | $321.09 | Up $0.00 | $321.69 | $321.09 | 0 |
| 11:31 AM | $321.09 | Up $0.00 | $321.69 | $321.09 | 0 |
| 11:31 AM | $321.09 | Up $0.00 | $321.69 | $321.09 | 0 |
| 11:31 AM | $321.09 | Up $0.00 | $321.69 | $321.09 | 0 |
| 11:31 AM | $321.09 | Up $0.00 | $321.69 | $321.09 | 0 |
| 11:31 AM | $321.09 | Up $0.00 | $321.69 | $321.09 | 0 |
| 11:29 AM | $321.41 | Down $ -0.09 | $321.41 | $321.41 | 100 |
| 11:29 AM | $321.41 | Up $0.00 | $321.41 | $321.41 | 0 |
| 11:22 AM | $321.50 | Down $ -0.52 | $322.01 | $321.50 | 300 |
| 11:22 AM | $321.50 | Up $0.00 | $322.01 | $321.50 | 0 |
| 11:22 AM | $321.50 | Up $0.00 | $322.01 | $321.50 | 0 |
| 11:22 AM | $321.50 | Up $0.00 | $322.01 | $321.50 | 0 |
| 11:22 AM | $321.50 | Up $0.00 | $322.01 | $321.50 | 0 |
| 11:22 AM | $321.50 | Up $0.00 | $322.01 | $321.50 | 0 |
| 11:22 AM | $321.50 | Up $0.00 | $322.01 | $321.50 | 0 |
| 11:20 AM | $322.02 | Down $ -0.30 | $322.02 | $322.02 | 100 |
| 11:20 AM | $322.02 | Up $0.00 | $322.02 | $322.02 | 0 |
| 11:17 AM | $322.32 | Down $ -0.47 | $322.32 | $322.31 | 400 |
| 11:17 AM | $322.32 | Up $0.00 | $322.32 | $322.31 | 0 |
| 11:17 AM | $322.32 | Up $0.00 | $322.32 | $322.31 | 0 |
| 11:15 AM | $322.79 | Down $ -0.18 | $322.79 | $322.79 | 100 |
| 11:15 AM | $322.79 | Up $0.00 | $322.79 | $322.79 | 0 |
| 11:13 AM | $322.97 | Down $ -0.64 | $323.28 | $322.81 | 1,200 |
| 11:13 AM | $322.97 | Up $0.00 | $323.28 | $322.81 | 0 |
| 11:12 AM | $323.62 | Down $ -0.36 | $323.62 | $323.29 | 300 |
| 11:09 AM | $323.97 | Up $0.00 | $323.97 | $323.97 | 200 |
| 11:09 AM | $323.97 | Up $0.00 | $323.97 | $323.97 | 0 |
| 11:09 AM | $323.97 | Up $0.00 | $323.97 | $323.97 | 0 |
| 11:08 AM | $323.97 | Up $0.47 | $323.97 | $323.65 | 700 |
| 11:07 AM | $323.50 | Up $0.35 | $323.50 | $323.50 | 100 |
| 11:05 AM | $323.15 | Down $ -0.07 | $323.15 | $323.15 | 100 |
| 11:05 AM | $323.15 | Up $0.00 | $323.15 | $323.15 | 0 |
| 11:04 AM | $323.22 | Up $0.32 | $323.22 | $323.22 | 100 |
| 11:03 AM | $322.90 | Down $ -0.62 | $322.90 | $322.90 | 200 |
| 11:00 AM | $323.52 | Down $ -0.27 | $323.79 | $323.52 | 500 |
| 11:00 AM | $323.52 | Up $0.00 | $323.79 | $323.52 | 0 |
| 11:00 AM | $323.52 | Up $0.00 | $323.79 | $323.52 | 0 |
| 10:59 AM | $323.79 | Up $0.85 | $323.79 | $323.05 | 4,600 |
| 10:58 AM | $322.94 | Up $0.48 | $322.94 | $322.94 | 100 |
| 10:57 AM | $322.46 | Up $0.37 | $322.46 | $322.46 | 100 |
| 10:55 AM | $322.09 | Down $ -0.78 | $322.41 | $322.09 | 900 |
| 10:55 AM | $322.09 | Up $0.00 | $322.41 | $322.09 | 0 |
| 10:51 AM | $322.87 | Up $0.13 | $322.87 | $322.87 | 100 |
| 10:51 AM | $322.87 | Up $0.00 | $322.87 | $322.87 | 0 |
| 10:51 AM | $322.87 | Up $0.00 | $322.87 | $322.87 | 0 |
| 10:51 AM | $322.87 | Up $0.00 | $322.87 | $322.87 | 0 |
| 10:50 AM | $322.74 | Down $ -0.40 | $322.83 | $322.74 | 300 |
| 10:48 AM | $323.14 | Down $ -0.15 | $323.14 | $323.14 | 300 |
| 10:48 AM | $323.14 | Up $0.00 | $323.14 | $323.14 | 0 |
| 10:47 AM | $323.29 | Up $1.04 | $323.29 | $323.04 | 2,700 |
| 10:42 AM | $322.25 | Up $0.02 | $322.25 | $321.57 | 600 |
| 10:42 AM | $322.25 | Up $0.00 | $322.25 | $321.57 | 0 |
| 10:42 AM | $322.25 | Up $0.00 | $322.25 | $321.57 | 0 |
| 10:42 AM | $322.25 | Up $0.00 | $322.25 | $321.57 | 0 |
| 10:42 AM | $322.25 | Up $0.00 | $322.25 | $321.57 | 0 |
| 10:40 AM | $322.23 | Down $ -0.31 | $322.73 | $322.23 | 600 |
| 10:40 AM | $322.23 | Up $0.00 | $322.73 | $322.23 | 0 |
| 10:39 AM | $322.54 | Up $0.16 | $322.55 | $322.54 | 200 |
| 10:38 AM | $322.38 | Down $ -1.42 | $323.23 | $322.38 | 1,100 |
| 10:35 AM | $323.80 | Up $0.66 | $323.80 | $323.66 | 1,100 |
| 10:35 AM | $323.80 | Up $0.00 | $323.80 | $323.66 | 0 |
| 10:35 AM | $323.80 | Up $0.00 | $323.80 | $323.66 | 0 |
| 10:31 AM | $323.14 | Down $ -0.26 | $323.40 | $323.14 | 1,000 |
| 10:31 AM | $323.14 | Up $0.00 | $323.40 | $323.14 | 0 |
| 10:31 AM | $323.14 | Up $0.00 | $323.40 | $323.14 | 0 |
| 10:31 AM | $323.14 | Up $0.00 | $323.40 | $323.14 | 0 |
| 10:29 AM | $323.40 | Up $0.71 | $323.62 | $322.82 | 1,600 |
| 10:29 AM | $323.40 | Up $0.00 | $323.62 | $322.82 | 0 |
| 10:28 AM | $322.69 | Up $0.69 | $322.69 | $322.00 | 600 |
| 10:27 AM | $322.00 | Up $0.20 | $322.00 | $322.00 | 300 |
| 10:26 AM | $321.80 | Up $0.76 | $321.80 | $321.16 | 1,600 |
| 10:24 AM | $321.04 | Up $0.26 | $321.04 | $321.04 | 200 |
| 10:24 AM | $321.04 | Up $0.00 | $321.04 | $321.04 | 0 |
| 10:23 AM | $320.78 | Down $ -0.02 | $320.78 | $320.78 | 100 |
| 10:21 AM | $320.80 | Down $ -0.19 | $321.00 | $320.80 | 400 |
| 10:21 AM | $320.80 | Up $0.00 | $321.00 | $320.80 | 0 |
| 10:20 AM | $320.99 | Down $ -0.21 | $321.11 | $320.99 | 500 |
| 10:19 AM | $321.20 | Up $0.04 | $321.34 | $321.20 | 300 |
| 10:18 AM | $321.16 | Up $0.00 | $321.16 | $321.16 | 200 |
| 10:17 AM | $321.16 | Up $0.00 | $321.46 | $321.16 | 600 |
| 10:13 AM | $321.16 | Down $ -0.01 | $321.16 | $321.16 | 200 |
| 10:13 AM | $321.16 | Up $0.00 | $321.16 | $321.16 | 0 |
| 10:13 AM | $321.16 | Up $0.00 | $321.16 | $321.16 | 0 |
| 10:13 AM | $321.16 | Up $0.00 | $321.16 | $321.16 | 0 |
| 10:12 AM | $321.17 | Up $0.00 | $321.17 | $321.17 | 300 |
| 10:11 AM | $321.17 | Up $0.07 | $321.17 | $321.17 | 100 |
| 10:10 AM | $321.10 | Down $ -1.10 | $322.19 | $321.10 | 1,000 |
| 10:09 AM | $322.20 | Down $ -1.14 | $322.42 | $322.20 | 400 |
| 10:08 AM | $323.34 | Up $0.09 | $323.34 | $322.66 | 300 |
| 10:05 AM | $323.25 | Up $0.45 | $323.25 | $322.55 | 1,200 |
| 10:05 AM | $323.25 | Up $0.00 | $323.25 | $322.55 | 0 |
| 10:05 AM | $323.25 | Up $0.00 | $323.25 | $322.55 | 0 |
| 10:04 AM | $322.80 | Down $ -0.20 | $323.92 | $322.80 | 800 |
| 10:02 AM | $323.00 | Up $0.01 | $323.00 | $323.00 | 100 |
| 10:02 AM | $323.00 | Up $0.00 | $323.00 | $323.00 | 0 |
| 10:00 AM | $322.99 | Up $0.00 | $322.99 | $322.99 | 100 |
| 10:00 AM | $322.99 | Up $0.00 | $322.99 | $322.99 | 0 |
| 09:59 AM | $322.99 | Up $0.00 | $322.99 | $322.98 | 300 |
| 09:58 AM | $322.99 | Up $1.61 | $322.99 | $321.65 | 500 |
| 09:57 AM | $321.38 | Up $1.42 | $321.38 | $320.84 | 1,500 |
| 09:56 AM | $319.96 | Down $ -0.52 | $319.96 | $319.96 | 100 |
| 09:55 AM | $320.48 | Up $0.54 | $320.48 | $320.48 | 100 |
| 09:49 AM | $319.94 | Down $ -0.06 | $320.64 | $319.94 | 300 |
| 09:49 AM | $319.94 | Up $0.00 | $320.64 | $319.94 | 0 |
| 09:49 AM | $319.94 | Up $0.00 | $320.64 | $319.94 | 0 |
| 09:49 AM | $319.94 | Up $0.00 | $320.64 | $319.94 | 0 |
| 09:49 AM | $319.94 | Up $0.00 | $320.64 | $319.94 | 0 |
| 09:49 AM | $319.94 | Up $0.00 | $320.64 | $319.94 | 0 |
| 09:47 AM | $320.00 | Up $0.00 | $320.00 | $319.52 | 500 |
| 09:47 AM | $320.00 | Up $0.00 | $320.00 | $319.52 | 0 |
| 09:46 AM | $320.00 | Down $ -1.51 | $320.90 | $320.00 | 1,100 |
| 09:42 AM | $321.51 | Down $ -0.49 | $321.75 | $321.40 | 600 |
| 09:42 AM | $321.51 | Up $0.00 | $321.75 | $321.40 | 0 |
| 09:42 AM | $321.51 | Up $0.00 | $321.75 | $321.40 | 0 |
| 09:42 AM | $321.51 | Up $0.00 | $321.75 | $321.40 | 0 |
| 09:41 AM | $322.00 | Down $ -0.05 | $322.00 | $322.00 | 200 |
| 09:40 AM | $322.05 | Up $0.04 | $322.50 | $322.02 | 1,000 |
| 09:38 AM | $322.01 | Up $0.00 | $322.04 | $322.01 | 300 |
| 09:38 AM | $322.01 | Up $0.00 | $322.04 | $322.01 | 0 |
| 09:37 AM | $322.01 | Down $ -0.45 | $322.01 | $322.00 | 400 |
| 09:36 AM | $322.46 | Down $ -0.79 | $322.50 | $322.45 | 900 |
| 09:32 AM | $323.25 | Down $ -1.00 | $324.25 | $323.25 | 1,200 |
| 09:32 AM | $323.25 | Up $0.00 | $324.25 | $323.25 | 0 |
| 09:32 AM | $323.25 | Up $0.00 | $324.25 | $323.25 | 0 |
| 09:32 AM | $323.25 | Up $0.00 | $324.25 | $323.25 | 0 |
| 09:30 AM | $324.25 | Up $3.40 | $324.50 | $321.92 | 1,300 |
| 09:30 AM | $324.25 | Up $0.00 | $324.50 | $321.92 | 0 |
| Previous close | $320.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/07/2026 | $344.72 | $339.16 | $344.94 | $337.30 | 248,800 |
| 03/07/2026 | $324.99 | $325.03 | $325.54 | $323.55 | 53,700 |
| 02/07/2026 | $324.99 | $326.24 | $328.89 | $322.06 | 215,600 |
| 30/06/2026 | $326.54 | $323.21 | $327.80 | $322.52 | 185,400 |
| 29/06/2026 | $330.00 | $329.58 | $331.53 | $326.80 | 293,700 |
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.37 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.68 | $302.98 | $299.76 | 257,200 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
| 05/06/2026 | $305.04 | $308.06 | $309.18 | $302.26 | 149,300 |
| 04/06/2026 | $320.69 | $319.99 | $322.30 | $318.00 | 274,700 |
| 03/06/2026 | $322.06 | $318.00 | $324.34 | $317.95 | 309,400 |
Graphs are not available, please refer to the detailed table