Find a quote
BOMBARDIER INC., CL. B, SV
242.54 Down -1.17 (-0.48 %)
Delayed : 2026/02/13 17:40:00
- Previous close $243.71
- Opening $246.51
- Today High $247.73
- Today Low $234.08
- Price Bid $242.10
- Price Ask $242.10
- 52 Weeks High $276.18
- 52 Weeks Low $71.79
- Size Bid 3
- Size Ask 1
- Volume 384,648
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $242.54 | Down $ -0.25 | $242.54 | $242.54 | 18,400 |
| 03:59 PM | $242.79 | Up $0.22 | $242.79 | $242.27 | 5,800 |
| 03:58 PM | $242.57 | Up $0.02 | $242.57 | $242.42 | 1,700 |
| 03:57 PM | $242.55 | Up $0.33 | $242.55 | $242.17 | 3,500 |
| 03:56 PM | $242.22 | Up $0.15 | $242.33 | $242.08 | 2,100 |
| 03:55 PM | $242.08 | Down $ -0.26 | $242.31 | $242.08 | 600 |
| 03:54 PM | $242.33 | Up $0.59 | $242.33 | $241.55 | 3,300 |
| 03:53 PM | $241.74 | Up $0.11 | $241.74 | $241.38 | 3,400 |
| 03:52 PM | $241.63 | Up $0.85 | $241.63 | $240.77 | 15,900 |
| 03:51 PM | $240.78 | Up $0.14 | $241.25 | $240.67 | 1,800 |
| 03:50 PM | $240.64 | Up $0.18 | $240.95 | $240.64 | 2,400 |
| 03:48 PM | $240.46 | Down $ -0.35 | $240.60 | $240.46 | 500 |
| 03:48 PM | $240.46 | Up $0.00 | $240.60 | $240.46 | 0 |
| 03:47 PM | $240.81 | Up $0.40 | $240.81 | $240.41 | 400 |
| 03:46 PM | $240.41 | Down $ -0.36 | $240.42 | $240.41 | 200 |
| 03:45 PM | $240.77 | Up $0.07 | $240.77 | $240.73 | 600 |
| 03:44 PM | $240.70 | Up $0.46 | $240.70 | $240.70 | 100 |
| 03:43 PM | $240.24 | Down $ -0.02 | $240.24 | $240.24 | 200 |
| 03:42 PM | $240.26 | Down $ -0.23 | $240.49 | $240.26 | 300 |
| 03:41 PM | $240.49 | Down $ -0.01 | $240.49 | $240.49 | 200 |
| 03:40 PM | $240.50 | Up $0.09 | $240.90 | $240.50 | 500 |
| 03:39 PM | $240.41 | Up $0.14 | $240.43 | $240.41 | 600 |
| 03:38 PM | $240.27 | Up $0.00 | $240.27 | $240.27 | 100 |
| 03:37 PM | $240.27 | Up $0.03 | $240.85 | $240.27 | 200 |
| 03:35 PM | $240.24 | Down $ -0.19 | $240.43 | $240.24 | 800 |
| 03:35 PM | $240.24 | Up $0.00 | $240.43 | $240.24 | 0 |
| 03:34 PM | $240.43 | Up $0.01 | $240.43 | $240.43 | 100 |
| 03:33 PM | $240.42 | Up $0.00 | $240.42 | $240.42 | 100 |
| 03:32 PM | $240.42 | Up $0.31 | $240.85 | $240.41 | 1,300 |
| 03:30 PM | $240.11 | Up $0.00 | $240.12 | $240.11 | 500 |
| 03:30 PM | $240.11 | Up $0.00 | $240.12 | $240.11 | 0 |
| 03:29 PM | $240.11 | Up $0.00 | $240.12 | $240.11 | 400 |
| 03:28 PM | $240.11 | Down $ -0.25 | $240.11 | $240.10 | 400 |
| 03:26 PM | $240.36 | Down $ -0.07 | $240.46 | $240.36 | 1,000 |
| 03:26 PM | $240.36 | Up $0.00 | $240.46 | $240.36 | 0 |
| 03:24 PM | $240.43 | Down $ -0.72 | $240.43 | $240.43 | 100 |
| 03:24 PM | $240.43 | Up $0.00 | $240.43 | $240.43 | 0 |
| 03:23 PM | $241.16 | Up $0.50 | $241.16 | $240.63 | 500 |
| 03:22 PM | $240.65 | Down $ -0.50 | $241.00 | $240.65 | 300 |
| 03:21 PM | $241.15 | Up $0.51 | $241.15 | $241.15 | 200 |
| 03:18 PM | $240.64 | Down $ -0.28 | $240.94 | $240.64 | 400 |
| 03:18 PM | $240.64 | Up $0.00 | $240.94 | $240.64 | 0 |
| 03:18 PM | $240.64 | Up $0.00 | $240.94 | $240.64 | 0 |
| 03:16 PM | $240.92 | Down $ -0.01 | $240.94 | $240.92 | 300 |
| 03:16 PM | $240.92 | Up $0.00 | $240.94 | $240.92 | 0 |
| 03:14 PM | $240.93 | Down $ -0.37 | $241.38 | $240.93 | 1,300 |
| 03:14 PM | $240.93 | Up $0.00 | $241.38 | $240.93 | 0 |
| 03:13 PM | $241.30 | Down $ -0.35 | $241.50 | $241.30 | 300 |
| 03:10 PM | $241.65 | Down $ -0.15 | $241.79 | $241.65 | 500 |
| 03:10 PM | $241.65 | Up $0.00 | $241.79 | $241.65 | 0 |
| 03:10 PM | $241.65 | Up $0.00 | $241.79 | $241.65 | 0 |
| 03:09 PM | $241.80 | Up $0.00 | $241.80 | $241.80 | 300 |
| 03:08 PM | $241.80 | Up $0.00 | $241.80 | $241.80 | 100 |
| 03:06 PM | $241.80 | Up $0.00 | $241.80 | $241.80 | 200 |
| 03:06 PM | $241.80 | Up $0.00 | $241.80 | $241.80 | 0 |
| 03:04 PM | $241.80 | Up $0.09 | $241.80 | $241.80 | 100 |
| 03:04 PM | $241.80 | Up $0.00 | $241.80 | $241.80 | 0 |
| 03:02 PM | $241.71 | Up $0.06 | $241.71 | $241.71 | 100 |
| 03:02 PM | $241.71 | Up $0.00 | $241.71 | $241.71 | 0 |
| 03:01 PM | $241.65 | Down $ -0.28 | $241.66 | $241.64 | 600 |
| 03:00 PM | $241.93 | Down $ -0.01 | $241.93 | $241.93 | 300 |
| 02:59 PM | $241.94 | Up $0.00 | $241.94 | $241.94 | 100 |
| 02:58 PM | $241.94 | Up $0.00 | $241.94 | $241.94 | 300 |
| 02:57 PM | $241.94 | Down $ -0.06 | $241.94 | $241.94 | 100 |
| 02:56 PM | $242.00 | Down $ -0.15 | $242.16 | $242.00 | 600 |
| 02:54 PM | $242.15 | Down $ -0.02 | $242.63 | $242.15 | 1,500 |
| 02:54 PM | $242.15 | Up $0.00 | $242.63 | $242.15 | 0 |
| 02:51 PM | $242.17 | Up $0.00 | $242.17 | $242.17 | 100 |
| 02:51 PM | $242.17 | Up $0.00 | $242.17 | $242.17 | 0 |
| 02:51 PM | $242.17 | Up $0.00 | $242.17 | $242.17 | 0 |
| 02:50 PM | $242.17 | Down $ -0.52 | $242.17 | $242.15 | 700 |
| 02:49 PM | $242.69 | Down $ -0.01 | $242.69 | $242.53 | 600 |
| 02:48 PM | $242.70 | Up $0.54 | $242.70 | $242.70 | 300 |
| 02:47 PM | $242.16 | Up $0.05 | $242.17 | $242.16 | 500 |
| 02:42 PM | $242.11 | Down $ -0.34 | $242.11 | $242.11 | 100 |
| 02:42 PM | $242.11 | Up $0.00 | $242.11 | $242.11 | 0 |
| 02:42 PM | $242.11 | Up $0.00 | $242.11 | $242.11 | 0 |
| 02:42 PM | $242.11 | Up $0.00 | $242.11 | $242.11 | 0 |
| 02:42 PM | $242.11 | Up $0.00 | $242.11 | $242.11 | 0 |
| 02:41 PM | $242.45 | Down $ -0.01 | $242.47 | $242.45 | 500 |
| 02:39 PM | $242.46 | Down $ -0.11 | $243.13 | $242.46 | 700 |
| 02:39 PM | $242.46 | Up $0.00 | $243.13 | $242.46 | 0 |
| 02:34 PM | $242.57 | Down $ -0.09 | $242.61 | $242.57 | 300 |
| 02:34 PM | $242.57 | Up $0.00 | $242.61 | $242.57 | 0 |
| 02:34 PM | $242.57 | Up $0.00 | $242.61 | $242.57 | 0 |
| 02:34 PM | $242.57 | Up $0.00 | $242.61 | $242.57 | 0 |
| 02:34 PM | $242.57 | Up $0.00 | $242.61 | $242.57 | 0 |
| 02:33 PM | $242.66 | Up $0.00 | $242.67 | $242.66 | 200 |
| 02:32 PM | $242.66 | Down $ -0.02 | $242.68 | $242.66 | 400 |
| 02:31 PM | $242.68 | Down $ -0.54 | $242.68 | $242.68 | 200 |
| 02:30 PM | $243.23 | Up $0.50 | $243.23 | $243.23 | 100 |
| 02:29 PM | $242.72 | Down $ -1.12 | $243.32 | $242.72 | 1,000 |
| 02:28 PM | $243.84 | Up $0.40 | $243.84 | $243.84 | 200 |
| 02:27 PM | $243.44 | Down $ -0.17 | $243.53 | $243.44 | 400 |
| 02:26 PM | $243.61 | Down $ -0.07 | $243.93 | $243.61 | 3,600 |
| 02:25 PM | $243.69 | Down $ -0.23 | $243.69 | $243.69 | 100 |
| 02:24 PM | $243.92 | Up $0.01 | $243.92 | $243.91 | 300 |
| 02:20 PM | $243.91 | Up $0.17 | $243.91 | $243.66 | 200 |
| 02:20 PM | $243.91 | Up $0.00 | $243.91 | $243.66 | 0 |
| 02:20 PM | $243.91 | Up $0.00 | $243.91 | $243.66 | 0 |
| 02:20 PM | $243.91 | Up $0.00 | $243.91 | $243.66 | 0 |
| 02:18 PM | $243.74 | Up $0.02 | $243.74 | $243.74 | 300 |
| 02:18 PM | $243.74 | Up $0.00 | $243.74 | $243.74 | 0 |
| 02:17 PM | $243.72 | Up $0.09 | $243.73 | $243.72 | 300 |
| 02:16 PM | $243.63 | Up $0.04 | $243.63 | $243.40 | 3,200 |
| 02:15 PM | $243.59 | Up $0.23 | $243.59 | $243.39 | 900 |
| 02:14 PM | $243.36 | Up $0.03 | $243.59 | $243.36 | 700 |
| 02:12 PM | $243.34 | Up $0.28 | $243.63 | $243.08 | 4,800 |
| 02:12 PM | $243.34 | Up $0.00 | $243.63 | $243.08 | 0 |
| 02:10 PM | $243.05 | Down $ -0.82 | $243.05 | $243.05 | 100 |
| 02:10 PM | $243.05 | Up $0.00 | $243.05 | $243.05 | 0 |
| 02:09 PM | $243.87 | Up $0.05 | $243.87 | $243.45 | 1,500 |
| 02:08 PM | $243.82 | Down $ -0.21 | $243.82 | $243.82 | 100 |
| 02:06 PM | $244.03 | Up $0.00 | $244.03 | $244.03 | 200 |
| 02:06 PM | $244.03 | Up $0.00 | $244.03 | $244.03 | 0 |
| 02:05 PM | $244.03 | Up $0.37 | $244.03 | $243.66 | 200 |
| 02:04 PM | $243.66 | Down $ -0.37 | $243.66 | $243.66 | 300 |
| 02:03 PM | $244.03 | Up $0.49 | $244.03 | $243.60 | 400 |
| 02:02 PM | $243.54 | Down $ -0.80 | $243.86 | $243.54 | 2,000 |
| 02:00 PM | $244.34 | Up $0.48 | $244.34 | $244.33 | 200 |
| 02:00 PM | $244.34 | Up $0.00 | $244.34 | $244.33 | 0 |
| 01:59 PM | $243.86 | Down $ -0.48 | $244.33 | $243.86 | 300 |
| 01:56 PM | $244.34 | Up $0.22 | $244.34 | $244.14 | 400 |
| 01:56 PM | $244.34 | Up $0.00 | $244.34 | $244.14 | 0 |
| 01:56 PM | $244.34 | Up $0.00 | $244.34 | $244.14 | 0 |
| 01:52 PM | $244.12 | Down $ -0.26 | $244.35 | $243.84 | 400 |
| 01:52 PM | $244.12 | Up $0.00 | $244.35 | $243.84 | 0 |
| 01:52 PM | $244.12 | Up $0.00 | $244.35 | $243.84 | 0 |
| 01:52 PM | $244.12 | Up $0.00 | $244.35 | $243.84 | 0 |
| 01:50 PM | $244.38 | Up $0.33 | $244.38 | $244.38 | 100 |
| 01:50 PM | $244.38 | Up $0.00 | $244.38 | $244.38 | 0 |
| 01:49 PM | $244.05 | Up $0.01 | $244.05 | $244.05 | 100 |
| 01:47 PM | $244.05 | Up $0.04 | $244.05 | $244.05 | 100 |
| 01:47 PM | $244.05 | Up $0.00 | $244.05 | $244.05 | 0 |
| 01:46 PM | $244.00 | Down $ -0.31 | $244.00 | $244.00 | 100 |
| 01:45 PM | $244.31 | Up $0.35 | $244.31 | $244.31 | 100 |
| 01:44 PM | $243.96 | Up $0.10 | $244.25 | $243.96 | 400 |
| 01:40 PM | $243.86 | Up $0.13 | $244.00 | $243.60 | 1,300 |
| 01:40 PM | $243.86 | Up $0.00 | $244.00 | $243.60 | 0 |
| 01:40 PM | $243.86 | Up $0.00 | $244.00 | $243.60 | 0 |
| 01:40 PM | $243.86 | Up $0.00 | $244.00 | $243.60 | 0 |
| 01:38 PM | $243.72 | Down $ -0.20 | $243.75 | $243.72 | 400 |
| 01:38 PM | $243.72 | Up $0.00 | $243.75 | $243.72 | 0 |
| 01:37 PM | $243.92 | Down $ -0.03 | $243.95 | $243.92 | 400 |
| 01:36 PM | $243.95 | Up $0.98 | $243.95 | $243.41 | 2,700 |
| 01:33 PM | $242.97 | Down $ -0.11 | $243.60 | $242.97 | 4,700 |
| 01:33 PM | $242.97 | Up $0.00 | $243.60 | $242.97 | 0 |
| 01:33 PM | $242.97 | Up $0.00 | $243.60 | $242.97 | 0 |
| 01:31 PM | $243.08 | Down $ -0.01 | $243.08 | $243.08 | 100 |
| 01:31 PM | $243.08 | Up $0.00 | $243.08 | $243.08 | 0 |
| 01:30 PM | $243.09 | Down $0.00 | $243.09 | $243.09 | 100 |
| 01:29 PM | $243.10 | Down $ -0.44 | $243.21 | $242.72 | 3,000 |
| 01:28 PM | $243.54 | Down $ -0.39 | $243.94 | $243.54 | 400 |
| 01:27 PM | $243.93 | Up $0.41 | $243.93 | $243.93 | 200 |
| 01:26 PM | $243.53 | Down $ -0.56 | $243.53 | $243.53 | 100 |
| 01:23 PM | $244.08 | Up $0.68 | $244.09 | $243.50 | 300 |
| 01:23 PM | $244.08 | Up $0.00 | $244.09 | $243.50 | 0 |
| 01:23 PM | $244.08 | Up $0.00 | $244.09 | $243.50 | 0 |
| 01:21 PM | $243.40 | Up $0.48 | $243.40 | $242.85 | 2,100 |
| 01:21 PM | $243.40 | Up $0.00 | $243.40 | $242.85 | 0 |
| 01:20 PM | $242.92 | Up $0.99 | $242.92 | $242.55 | 700 |
| 01:18 PM | $241.93 | Up $0.08 | $241.93 | $241.93 | 100 |
| 01:18 PM | $241.93 | Up $0.00 | $241.93 | $241.93 | 0 |
| 01:17 PM | $241.86 | Down $ -0.70 | $241.86 | $241.86 | 100 |
| 01:16 PM | $242.55 | Up $0.16 | $242.55 | $242.54 | 200 |
| 01:15 PM | $242.39 | Up $0.04 | $242.39 | $242.35 | 300 |
| 01:14 PM | $242.35 | Up $0.01 | $242.35 | $242.33 | 600 |
| 01:13 PM | $242.34 | Up $0.59 | $242.34 | $242.33 | 200 |
| 01:11 PM | $241.75 | Down $ -0.61 | $242.38 | $241.75 | 200 |
| 01:11 PM | $241.75 | Up $0.00 | $242.38 | $241.75 | 0 |
| 01:10 PM | $242.36 | Up $1.20 | $242.36 | $242.36 | 200 |
| 01:09 PM | $241.16 | Up $1.33 | $242.02 | $241.16 | 5,800 |
| 01:08 PM | $239.83 | Up $0.01 | $239.83 | $239.83 | 100 |
| 01:07 PM | $239.82 | Down $ -0.87 | $240.55 | $239.82 | 1,300 |
| 01:06 PM | $240.69 | Down $ -0.32 | $241.01 | $240.69 | 1,700 |
| 01:05 PM | $241.01 | Down $ -0.99 | $241.71 | $241.01 | 1,100 |
| 01:03 PM | $242.00 | Down $ -0.41 | $242.18 | $242.00 | 300 |
| 01:03 PM | $242.00 | Up $0.00 | $242.18 | $242.00 | 0 |
| 01:02 PM | $242.41 | Up $0.06 | $242.41 | $242.19 | 800 |
| 01:01 PM | $242.34 | Down $ -0.22 | $242.52 | $242.19 | 1,700 |
| 01:00 PM | $242.56 | Down $ -0.33 | $242.56 | $242.56 | 200 |
| 12:59 PM | $242.89 | Down $ -1.05 | $243.63 | $242.89 | 2,500 |
| 12:58 PM | $243.94 | Up $0.01 | $243.94 | $243.29 | 1,700 |
| 12:57 PM | $243.93 | Down $ -0.45 | $244.36 | $243.93 | 300 |
| 12:56 PM | $244.38 | Down $ -0.43 | $245.42 | $244.38 | 500 |
| 12:54 PM | $244.81 | Down $ -0.47 | $245.29 | $244.81 | 1,700 |
| 12:54 PM | $244.81 | Up $0.00 | $245.29 | $244.81 | 0 |
| 12:53 PM | $245.28 | Down $ -2.06 | $247.02 | $245.27 | 6,400 |
| 12:51 PM | $247.34 | Down $ -0.33 | $247.65 | $247.03 | 400 |
| 12:51 PM | $247.34 | Up $0.00 | $247.65 | $247.03 | 0 |
| 12:50 PM | $247.67 | Up $0.64 | $247.67 | $247.36 | 300 |
| 12:48 PM | $247.03 | Down $ -0.35 | $247.73 | $247.03 | 200 |
| 12:48 PM | $247.03 | Up $0.00 | $247.73 | $247.03 | 0 |
| 12:47 PM | $247.38 | Up $0.38 | $247.38 | $247.00 | 2,500 |
| 12:46 PM | $247.00 | Up $0.47 | $247.00 | $246.85 | 1,300 |
| 12:45 PM | $246.54 | Up $0.19 | $246.83 | $246.54 | 200 |
| 12:44 PM | $246.35 | Down $ -0.05 | $246.35 | $246.35 | 800 |
| 12:43 PM | $246.40 | Up $0.01 | $246.96 | $246.24 | 18,800 |
| 12:42 PM | $246.39 | Up $0.43 | $246.39 | $245.78 | 3,900 |
| 12:41 PM | $245.96 | Up $0.71 | $245.96 | $245.56 | 400 |
| 12:40 PM | $245.25 | Up $0.25 | $245.25 | $244.96 | 1,300 |
| 12:39 PM | $245.00 | Up $0.39 | $245.00 | $245.00 | 100 |
| 12:38 PM | $244.61 | Up $0.91 | $244.61 | $243.93 | 1,100 |
| 12:37 PM | $243.70 | Down $ -0.28 | $244.19 | $243.70 | 2,100 |
| 12:35 PM | $243.98 | Up $0.11 | $243.98 | $243.87 | 300 |
| 12:35 PM | $243.98 | Up $0.00 | $243.98 | $243.87 | 0 |
| 12:34 PM | $243.87 | Up $0.43 | $243.87 | $243.87 | 100 |
| 12:33 PM | $243.44 | Up $0.24 | $243.44 | $243.35 | 900 |
| 12:31 PM | $243.20 | Up $0.12 | $243.20 | $242.90 | 600 |
| 12:31 PM | $243.20 | Up $0.00 | $243.20 | $242.90 | 0 |
| 12:30 PM | $243.08 | Up $0.68 | $243.08 | $242.30 | 1,400 |
| 12:27 PM | $242.40 | Up $0.02 | $242.40 | $242.38 | 600 |
| 12:27 PM | $242.40 | Up $0.00 | $242.40 | $242.38 | 0 |
| 12:27 PM | $242.40 | Up $0.00 | $242.40 | $242.38 | 0 |
| 12:24 PM | $242.38 | Up $0.02 | $242.38 | $242.38 | 100 |
| 12:24 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:24 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:23 PM | $242.36 | Up $0.36 | $242.36 | $242.36 | 100 |
| 12:22 PM | $242.01 | Up $0.42 | $242.36 | $241.64 | 800 |
| 12:21 PM | $241.58 | Up $0.18 | $241.58 | $241.41 | 700 |
| 12:20 PM | $241.40 | Up $0.30 | $241.40 | $241.40 | 200 |
| 12:18 PM | $241.10 | Down $ -0.29 | $241.18 | $241.08 | 1,800 |
| 12:18 PM | $241.10 | Up $0.00 | $241.18 | $241.08 | 0 |
| 12:17 PM | $241.39 | Down $ -0.20 | $241.39 | $241.16 | 400 |
| 12:15 PM | $241.59 | Up $0.50 | $241.59 | $241.59 | 200 |
| 12:15 PM | $241.59 | Up $0.00 | $241.59 | $241.59 | 0 |
| 12:14 PM | $241.09 | Up $0.04 | $241.42 | $241.09 | 700 |
| 12:12 PM | $241.05 | Up $0.32 | $241.05 | $240.48 | 3,700 |
| 12:12 PM | $241.05 | Up $0.00 | $241.05 | $240.48 | 0 |
| 12:11 PM | $240.73 | Down $ -0.90 | $241.14 | $240.73 | 1,200 |
| 12:09 PM | $241.63 | Up $0.45 | $241.63 | $241.63 | 200 |
| 12:09 PM | $241.63 | Up $0.00 | $241.63 | $241.63 | 0 |
| 12:07 PM | $241.18 | Up $0.37 | $241.44 | $241.00 | 2,700 |
| 12:07 PM | $241.18 | Up $0.00 | $241.44 | $241.00 | 0 |
| 12:06 PM | $240.82 | Up $0.41 | $240.82 | $240.08 | 600 |
| 12:05 PM | $240.41 | Up $0.57 | $240.47 | $240.20 | 1,200 |
| 12:03 PM | $239.84 | Down $ -0.36 | $239.84 | $239.84 | 100 |
| 12:03 PM | $239.84 | Up $0.00 | $239.84 | $239.84 | 0 |
| 11:59 AM | $240.20 | Up $0.52 | $240.20 | $239.45 | 900 |
| 11:59 AM | $240.20 | Up $0.00 | $240.20 | $239.45 | 0 |
| 11:59 AM | $240.20 | Up $0.00 | $240.20 | $239.45 | 0 |
| 11:59 AM | $240.20 | Up $0.00 | $240.20 | $239.45 | 0 |
| 11:58 AM | $239.68 | Down $ -0.26 | $239.91 | $239.68 | 1,000 |
| 11:57 AM | $239.94 | Down $ -0.52 | $240.46 | $239.94 | 400 |
| 11:55 AM | $240.46 | Up $0.71 | $240.46 | $240.38 | 200 |
| 11:55 AM | $240.46 | Up $0.00 | $240.46 | $240.38 | 0 |
| 11:54 AM | $239.75 | Down $ -0.46 | $240.39 | $239.75 | 2,100 |
| 11:53 AM | $240.21 | Up $0.00 | $240.21 | $240.21 | 100 |
| 11:50 AM | $240.21 | Up $0.21 | $240.33 | $240.05 | 1,200 |
| 11:50 AM | $240.21 | Up $0.00 | $240.33 | $240.05 | 0 |
| 11:50 AM | $240.21 | Up $0.00 | $240.33 | $240.05 | 0 |
| 11:49 AM | $240.00 | Up $0.01 | $240.00 | $239.97 | 500 |
| 11:48 AM | $239.99 | Up $0.20 | $239.99 | $239.82 | 400 |
| 11:45 AM | $239.79 | Up $0.78 | $239.79 | $239.16 | 1,100 |
| 11:45 AM | $239.79 | Up $0.00 | $239.79 | $239.16 | 0 |
| 11:45 AM | $239.79 | Up $0.00 | $239.79 | $239.16 | 0 |
| 11:44 AM | $239.01 | Up $0.20 | $239.01 | $238.81 | 700 |
| 11:43 AM | $238.81 | Down $ -0.40 | $239.51 | $238.81 | 1,000 |
| 11:40 AM | $239.21 | Up $0.51 | $239.21 | $239.21 | 100 |
| 11:40 AM | $239.21 | Up $0.00 | $239.21 | $239.21 | 0 |
| 11:40 AM | $239.21 | Up $0.00 | $239.21 | $239.21 | 0 |
| 11:38 AM | $238.70 | Up $1.89 | $239.19 | $236.89 | 3,100 |
| 11:38 AM | $238.70 | Up $0.00 | $239.19 | $236.89 | 0 |
| 11:37 AM | $236.80 | Down $ -0.25 | $237.09 | $236.80 | 700 |
| 11:36 AM | $237.05 | Up $0.37 | $237.05 | $237.05 | 400 |
| 11:34 AM | $236.68 | Up $0.00 | $237.08 | $236.68 | 800 |
| 11:34 AM | $236.68 | Up $0.00 | $237.08 | $236.68 | 0 |
| 11:32 AM | $236.68 | Down $ -0.27 | $236.68 | $236.68 | 100 |
| 11:32 AM | $236.68 | Up $0.00 | $236.68 | $236.68 | 0 |
| 11:31 AM | $236.95 | Up $0.05 | $236.95 | $236.69 | 3,700 |
| 11:29 AM | $236.90 | Up $0.20 | $236.90 | $236.40 | 500 |
| 11:29 AM | $236.90 | Up $0.00 | $236.90 | $236.40 | 0 |
| 11:28 AM | $236.70 | Up $0.23 | $236.70 | $236.70 | 100 |
| 11:27 AM | $236.47 | Down $ -0.61 | $237.24 | $236.47 | 1,400 |
| 11:26 AM | $237.08 | Up $0.87 | $237.08 | $236.87 | 1,600 |
| 11:23 AM | $236.21 | Down $ -0.36 | $236.29 | $236.21 | 600 |
| 11:23 AM | $236.21 | Up $0.00 | $236.29 | $236.21 | 0 |
| 11:23 AM | $236.21 | Up $0.00 | $236.29 | $236.21 | 0 |
| 11:22 AM | $236.57 | Up $0.37 | $236.57 | $236.33 | 2,100 |
| 11:21 AM | $236.20 | Down $ -1.98 | $238.50 | $236.06 | 7,000 |
| 11:20 AM | $238.18 | Down $ -0.49 | $238.87 | $238.18 | 3,400 |
| 11:19 AM | $238.67 | Up $0.00 | $238.86 | $238.67 | 500 |
| 11:17 AM | $238.67 | Up $0.00 | $238.67 | $238.43 | 400 |
| 11:17 AM | $238.67 | Up $0.00 | $238.67 | $238.43 | 0 |
| 11:16 AM | $238.67 | Up $0.21 | $238.67 | $238.67 | 100 |
| 11:15 AM | $238.46 | Up $0.71 | $238.46 | $238.39 | 400 |
| 11:14 AM | $237.75 | Up $0.35 | $237.75 | $237.40 | 1,900 |
| 11:12 AM | $237.40 | Down $ -0.87 | $238.03 | $237.39 | 1,300 |
| 11:12 AM | $237.40 | Up $0.00 | $238.03 | $237.39 | 0 |
| 11:11 AM | $238.27 | Down $ -0.21 | $238.27 | $238.27 | 100 |
| 11:09 AM | $238.48 | Down $ -0.01 | $238.48 | $238.48 | 100 |
| 11:09 AM | $238.48 | Up $0.00 | $238.48 | $238.48 | 0 |
| 11:07 AM | $238.49 | Down $ -0.73 | $238.49 | $238.49 | 100 |
| 11:07 AM | $238.49 | Up $0.00 | $238.49 | $238.49 | 0 |
| 11:06 AM | $239.22 | Down $ -0.62 | $239.45 | $238.16 | 6,000 |
| 11:05 AM | $239.84 | Up $0.60 | $239.84 | $239.66 | 200 |
| 11:04 AM | $239.24 | Down $ -0.06 | $239.67 | $239.24 | 600 |
| 11:03 AM | $239.30 | Up $1.09 | $239.30 | $238.79 | 400 |
| 11:02 AM | $238.21 | Down $ -0.85 | $238.21 | $238.21 | 100 |
| 11:01 AM | $239.06 | Up $0.93 | $239.06 | $238.21 | 1,000 |
| 11:00 AM | $238.13 | Up $0.38 | $238.13 | $237.64 | 700 |
| 10:59 AM | $237.75 | Up $0.02 | $237.75 | $237.16 | 1,600 |
| 10:57 AM | $237.73 | Up $0.12 | $237.73 | $237.05 | 400 |
| 10:57 AM | $237.73 | Up $0.00 | $237.73 | $237.05 | 0 |
| 10:56 AM | $237.61 | Up $1.53 | $237.61 | $237.61 | 100 |
| 10:54 AM | $236.08 | Down $ -0.17 | $236.08 | $236.08 | 100 |
| 10:54 AM | $236.08 | Up $0.00 | $236.08 | $236.08 | 0 |
| 10:53 AM | $236.25 | Up $0.06 | $236.25 | $235.77 | 1,000 |
| 10:52 AM | $236.19 | Up $0.36 | $236.19 | $235.66 | 1,100 |
| 10:51 AM | $235.83 | Up $0.59 | $235.83 | $235.48 | 600 |
| 10:50 AM | $235.24 | Up $0.02 | $235.24 | $235.24 | 100 |
| 10:49 AM | $235.22 | Up $0.08 | $235.22 | $235.22 | 200 |
| 10:48 AM | $235.14 | Up $0.61 | $235.14 | $234.65 | 800 |
| 10:47 AM | $234.53 | Down $ -0.05 | $234.76 | $234.53 | 500 |
| 10:46 AM | $234.58 | Up $0.17 | $234.58 | $234.50 | 200 |
| 10:45 AM | $234.41 | Up $0.04 | $234.53 | $234.08 | 2,300 |
| 10:44 AM | $234.37 | Down $ -1.00 | $234.73 | $234.37 | 1,500 |
| 10:43 AM | $235.37 | Up $0.65 | $235.37 | $234.63 | 3,200 |
| 10:42 AM | $234.72 | Down $ -1.65 | $236.36 | $234.72 | 6,400 |
| 10:41 AM | $236.37 | Up $0.00 | $236.56 | $236.30 | 800 |
| 10:40 AM | $236.37 | Up $0.12 | $236.60 | $236.01 | 2,800 |
| 10:39 AM | $236.25 | Down $ -1.00 | $237.26 | $236.25 | 1,300 |
| 10:38 AM | $237.25 | Down $ -0.33 | $237.61 | $236.99 | 1,400 |
| 10:37 AM | $237.58 | Up $0.00 | $237.58 | $237.50 | 900 |
| 10:36 AM | $237.58 | Down $ -0.12 | $237.58 | $237.57 | 200 |
| 10:35 AM | $237.70 | Down $ -0.87 | $238.26 | $237.02 | 4,900 |
| 10:34 AM | $238.57 | Down $ -0.95 | $239.30 | $238.57 | 1,100 |
| 10:32 AM | $239.52 | Up $0.17 | $239.52 | $238.95 | 1,000 |
| 10:32 AM | $239.52 | Up $0.00 | $239.52 | $238.95 | 0 |
| 10:31 AM | $239.35 | Down $ -0.22 | $239.57 | $239.35 | 600 |
| 10:30 AM | $239.57 | Up $0.13 | $239.63 | $239.42 | 700 |
| 10:28 AM | $239.44 | Up $0.33 | $239.44 | $239.13 | 500 |
| 10:28 AM | $239.44 | Up $0.00 | $239.44 | $239.13 | 0 |
| 10:26 AM | $239.11 | Up $0.52 | $239.11 | $239.11 | 200 |
| 10:26 AM | $239.11 | Up $0.00 | $239.11 | $239.11 | 0 |
| 10:25 AM | $238.59 | Down $ -0.12 | $239.09 | $238.59 | 500 |
| 10:24 AM | $238.71 | Down $ -0.99 | $239.52 | $238.71 | 2,300 |
| 10:23 AM | $239.70 | Up $0.10 | $239.70 | $239.31 | 300 |
| 10:22 AM | $239.60 | Up $0.31 | $239.60 | $239.35 | 800 |
| 10:21 AM | $239.29 | Down $ -0.59 | $239.80 | $239.15 | 1,800 |
| 10:20 AM | $239.88 | Down $ -0.58 | $240.50 | $239.88 | 3,100 |
| 10:19 AM | $240.46 | Up $0.15 | $240.46 | $240.45 | 200 |
| 10:18 AM | $240.31 | Up $0.06 | $240.31 | $239.86 | 1,000 |
| 10:16 AM | $240.25 | Up $1.09 | $240.25 | $240.25 | 100 |
| 10:16 AM | $240.25 | Up $0.00 | $240.25 | $240.25 | 0 |
| 10:15 AM | $239.16 | Up $0.16 | $240.26 | $238.82 | 1,800 |
| 10:14 AM | $239.00 | Down $ -0.99 | $239.90 | $239.00 | 4,000 |
| 10:13 AM | $239.99 | Down $ -0.11 | $240.24 | $239.99 | 1,600 |
| 10:12 AM | $240.10 | Up $0.19 | $240.10 | $239.81 | 1,600 |
| 10:11 AM | $239.91 | Down $ -0.57 | $240.01 | $239.91 | 1,100 |
| 10:10 AM | $240.48 | Up $0.82 | $240.48 | $239.59 | 5,200 |
| 10:09 AM | $239.66 | Down $ -0.53 | $240.24 | $239.04 | 4,100 |
| 10:08 AM | $240.19 | Up $0.57 | $240.24 | $240.10 | 1,200 |
| 10:07 AM | $239.62 | Up $0.06 | $240.47 | $239.62 | 2,400 |
| 10:06 AM | $239.56 | Down $ -0.44 | $240.70 | $239.56 | 3,200 |
| 10:05 AM | $240.00 | Down $ -0.61 | $240.12 | $239.54 | 800 |
| 10:03 AM | $240.61 | Down $ -0.67 | $241.20 | $240.61 | 1,200 |
| 10:03 AM | $240.61 | Up $0.00 | $241.20 | $240.61 | 0 |
| 10:02 AM | $241.28 | Up $0.15 | $241.40 | $241.28 | 200 |
| 10:01 AM | $241.13 | Down $ -0.87 | $241.94 | $241.13 | 1,900 |
| 10:00 AM | $242.00 | Up $0.38 | $242.02 | $242.00 | 300 |
| 09:59 AM | $241.62 | Down $ -0.38 | $242.34 | $241.62 | 600 |
| 09:57 AM | $242.00 | Down $ -0.71 | $242.65 | $242.00 | 1,200 |
| 09:57 AM | $242.00 | Up $0.00 | $242.65 | $242.00 | 0 |
| 09:56 AM | $242.71 | Down $ -1.70 | $243.26 | $242.71 | 300 |
| 09:55 AM | $244.41 | Up $0.15 | $244.41 | $243.66 | 1,800 |
| 09:54 AM | $244.26 | Up $0.37 | $244.26 | $243.90 | 600 |
| 09:53 AM | $243.89 | Up $1.10 | $243.89 | $242.59 | 1,800 |
| 09:49 AM | $242.79 | Down $ -2.01 | $243.80 | $242.78 | 1,100 |
| 09:49 AM | $242.79 | Up $0.00 | $243.80 | $242.78 | 0 |
| 09:49 AM | $242.79 | Up $0.00 | $243.80 | $242.78 | 0 |
| 09:49 AM | $242.79 | Up $0.00 | $243.80 | $242.78 | 0 |
| 09:48 AM | $244.80 | Up $1.14 | $244.80 | $244.80 | 100 |
| 09:47 AM | $243.66 | Down $ -0.74 | $243.96 | $243.66 | 500 |
| 09:46 AM | $244.40 | Down $ -0.60 | $245.92 | $244.39 | 2,200 |
| 09:45 AM | $245.00 | Down $ -0.64 | $245.70 | $244.95 | 1,900 |
| 09:44 AM | $245.64 | Up $2.65 | $245.64 | $243.64 | 1,000 |
| 09:43 AM | $242.99 | Up $2.38 | $242.99 | $241.44 | 2,000 |
| 09:42 AM | $240.61 | Down $ -0.77 | $240.61 | $240.61 | 600 |
| 09:41 AM | $241.38 | Up $0.36 | $241.38 | $241.38 | 100 |
| 09:40 AM | $241.02 | Down $ -1.05 | $241.67 | $241.01 | 1,500 |
| 09:39 AM | $242.07 | Down $ -2.71 | $244.37 | $242.00 | 4,400 |
| 09:37 AM | $244.78 | Down $ -1.33 | $246.15 | $244.78 | 600 |
| 09:37 AM | $244.78 | Up $0.00 | $246.15 | $244.78 | 0 |
| 09:36 AM | $246.11 | Down $ -0.05 | $246.11 | $245.60 | 200 |
| 09:35 AM | $246.16 | Down $ -0.28 | $246.16 | $245.91 | 1,600 |
| 09:34 AM | $246.44 | Up $2.08 | $246.44 | $244.36 | 300 |
| 09:33 AM | $244.36 | Down $ -1.62 | $246.62 | $244.36 | 5,300 |
| 09:32 AM | $245.98 | Up $0.82 | $245.98 | $245.98 | 200 |
| 09:31 AM | $245.16 | Up $0.15 | $246.44 | $244.00 | 600 |
| 09:30 AM | $245.01 | Up $1.30 | $246.66 | $245.01 | 5,700 |
| Previous close | $243.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $242.54 | $239.84 | $247.73 | $239.82 | 206,400 |
| 12/02/2026 | $243.71 | $243.78 | $250.26 | $243.30 | 260,600 |
| 11/02/2026 | $249.73 | $253.92 | $255.91 | $248.00 | 225,400 |
| 10/02/2026 | $250.53 | $250.87 | $252.83 | $249.00 | 125,300 |
| 09/02/2026 | $252.13 | $251.92 | $252.25 | $249.00 | 110,300 |
| 06/02/2026 | $247.26 | $244.10 | $248.49 | $242.64 | 166,600 |
| 05/02/2026 | $236.00 | $235.65 | $237.20 | $234.79 | 194,000 |
| 04/02/2026 | $243.87 | $244.60 | $244.60 | $239.24 | 263,500 |
| 03/02/2026 | $241.77 | $241.44 | $242.58 | $237.69 | 155,700 |
| 02/02/2026 | $236.72 | $236.69 | $237.79 | $232.69 | 222,800 |
| 30/01/2026 | $232.61 | $234.33 | $237.52 | $230.68 | 434,300 |
| 29/01/2026 | $247.53 | $248.47 | $249.21 | $245.16 | 177,800 |
| 28/01/2026 | $248.71 | $250.06 | $251.00 | $247.76 | 214,600 |
| 27/01/2026 | $249.65 | $248.24 | $251.48 | $247.85 | 255,100 |
| 26/01/2026 | $240.88 | $248.37 | $248.63 | $236.53 | 358,700 |
| 23/01/2026 | $265.69 | $271.79 | $272.64 | $265.42 | 214,000 |
| 22/01/2026 | $266.73 | $265.06 | $269.40 | $264.90 | 110,300 |
| 21/01/2026 | $267.91 | $265.87 | $268.61 | $262.32 | 196,800 |
| 20/01/2026 | $266.72 | $266.03 | $267.23 | $264.95 | 216,100 |
| 19/01/2026 | $272.48 | $274.62 | $275.43 | $272.00 | 97,200 |
| 16/01/2026 | $275.37 | $271.89 | $275.78 | $269.26 | 192,600 |
| 15/01/2026 | $266.20 | $259.98 | $266.25 | $258.28 | 290,900 |
| 14/01/2026 | $248.38 | $246.86 | $250.66 | $246.63 | 152,900 |
| 13/01/2026 | $247.36 | $249.12 | $249.15 | $246.58 | 199,500 |
| 12/01/2026 | $249.78 | $247.74 | $250.81 | $247.57 | 174,500 |
| 09/01/2026 | $246.75 | $240.22 | $246.97 | $240.02 | 189,800 |
| 08/01/2026 | $236.49 | $236.18 | $237.37 | $234.60 | 124,900 |
| 07/01/2026 | $236.75 | $237.76 | $240.41 | $236.31 | 205,300 |
| 06/01/2026 | $238.31 | $242.70 | $243.18 | $238.10 | 255,200 |
| 05/01/2026 | $248.97 | $246.82 | $249.49 | $245.18 | 186,200 |
Graphs are not available, please refer to the detailed table