Find a quote
BOMBARDIER INC., CL. B, SV
247.26 Up 11.26 (4.55 %)
Delayed : 2026/02/06 17:40:00
- Previous close $236.00
- Opening $239.70
- Today High $248.49
- Today Low $238.25
- Price Bid $246.20
- Price Ask $246.20
- 52 Weeks High $276.18
- 52 Weeks Low $71.79
- Size Bid 1
- Size Ask 10
- Volume 322,582
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $247.26 | Down $ -0.15 | $247.26 | $247.26 | 18,600 |
| 03:59 PM | $247.41 | Up $0.13 | $247.52 | $247.26 | 1,800 |
| 03:58 PM | $247.27 | Down $ -0.13 | $247.56 | $247.27 | 2,000 |
| 03:57 PM | $247.40 | Down $ -0.10 | $247.51 | $247.40 | 400 |
| 03:56 PM | $247.50 | Up $0.10 | $247.50 | $247.46 | 2,200 |
| 03:55 PM | $247.40 | Down $ -0.38 | $247.75 | $247.40 | 2,800 |
| 03:54 PM | $247.78 | Down $ -0.42 | $248.12 | $247.78 | 2,300 |
| 03:53 PM | $248.20 | Up $0.00 | $248.34 | $248.20 | 300 |
| 03:51 PM | $248.20 | Up $0.20 | $248.21 | $248.00 | 3,000 |
| 03:51 PM | $248.20 | Up $0.00 | $248.21 | $248.00 | 0 |
| 03:50 PM | $248.00 | Up $0.10 | $248.00 | $247.91 | 1,600 |
| 03:48 PM | $247.90 | Up $0.22 | $247.90 | $247.85 | 700 |
| 03:48 PM | $247.90 | Up $0.00 | $247.90 | $247.85 | 0 |
| 03:46 PM | $247.68 | Up $0.01 | $247.80 | $247.67 | 1,200 |
| 03:46 PM | $247.68 | Up $0.00 | $247.80 | $247.67 | 0 |
| 03:44 PM | $247.67 | Up $0.02 | $247.85 | $247.61 | 3,500 |
| 03:44 PM | $247.67 | Up $0.00 | $247.85 | $247.61 | 0 |
| 03:43 PM | $247.65 | Up $0.21 | $247.65 | $247.59 | 300 |
| 03:42 PM | $247.44 | Up $0.18 | $247.57 | $247.43 | 2,200 |
| 03:41 PM | $247.26 | Up $0.00 | $247.26 | $247.26 | 1,200 |
| 03:40 PM | $247.26 | Up $0.50 | $247.26 | $246.93 | 3,600 |
| 03:39 PM | $246.76 | Up $0.00 | $246.93 | $246.76 | 300 |
| 03:37 PM | $246.76 | Up $0.17 | $246.76 | $246.76 | 100 |
| 03:37 PM | $246.76 | Up $0.00 | $246.76 | $246.76 | 0 |
| 03:35 PM | $246.59 | Up $0.00 | $246.59 | $246.59 | 200 |
| 03:35 PM | $246.59 | Up $0.00 | $246.59 | $246.59 | 0 |
| 03:34 PM | $246.59 | Up $0.09 | $246.59 | $246.59 | 100 |
| 03:33 PM | $246.50 | Down $ -0.75 | $247.22 | $246.50 | 2,400 |
| 03:30 PM | $247.25 | Down $ -0.43 | $247.39 | $247.25 | 1,800 |
| 03:30 PM | $247.25 | Up $0.00 | $247.39 | $247.25 | 0 |
| 03:30 PM | $247.25 | Up $0.00 | $247.39 | $247.25 | 0 |
| 03:28 PM | $247.68 | Up $0.00 | $247.68 | $247.68 | 200 |
| 03:28 PM | $247.68 | Up $0.00 | $247.68 | $247.68 | 0 |
| 03:27 PM | $247.68 | Up $0.31 | $247.68 | $247.62 | 500 |
| 03:22 PM | $247.37 | Down $ -0.17 | $247.54 | $247.37 | 1,500 |
| 03:22 PM | $247.37 | Up $0.00 | $247.54 | $247.37 | 0 |
| 03:22 PM | $247.37 | Up $0.00 | $247.54 | $247.37 | 0 |
| 03:22 PM | $247.37 | Up $0.00 | $247.54 | $247.37 | 0 |
| 03:22 PM | $247.37 | Up $0.00 | $247.54 | $247.37 | 0 |
| 03:21 PM | $247.54 | Down $ -0.04 | $247.54 | $247.54 | 200 |
| 03:20 PM | $247.58 | Up $0.80 | $247.60 | $246.92 | 1,400 |
| 03:19 PM | $246.78 | Up $0.07 | $246.78 | $246.78 | 100 |
| 03:18 PM | $246.71 | Up $0.03 | $246.71 | $246.71 | 100 |
| 03:17 PM | $246.68 | Up $0.31 | $246.68 | $246.55 | 600 |
| 03:16 PM | $246.37 | Down $ -0.12 | $246.37 | $246.37 | 100 |
| 03:15 PM | $246.49 | Down $ -0.23 | $246.55 | $246.37 | 600 |
| 03:14 PM | $246.72 | Down $ -0.05 | $246.72 | $246.72 | 400 |
| 03:11 PM | $246.77 | Down $ -0.72 | $247.49 | $246.77 | 1,800 |
| 03:11 PM | $246.77 | Up $0.00 | $247.49 | $246.77 | 0 |
| 03:11 PM | $246.77 | Up $0.00 | $247.49 | $246.77 | 0 |
| 03:10 PM | $247.49 | Up $0.00 | $247.71 | $247.49 | 200 |
| 03:09 PM | $247.49 | Down $ -0.17 | $247.49 | $247.49 | 100 |
| 03:08 PM | $247.66 | Down $ -0.40 | $248.01 | $247.66 | 1,500 |
| 03:04 PM | $248.06 | Up $0.06 | $248.06 | $248.06 | 100 |
| 03:04 PM | $248.06 | Up $0.00 | $248.06 | $248.06 | 0 |
| 03:04 PM | $248.06 | Up $0.00 | $248.06 | $248.06 | 0 |
| 03:04 PM | $248.06 | Up $0.00 | $248.06 | $248.06 | 0 |
| 03:03 PM | $248.00 | Up $0.12 | $248.00 | $248.00 | 400 |
| 03:01 PM | $247.88 | Down $ -0.12 | $247.89 | $247.88 | 600 |
| 03:01 PM | $247.88 | Up $0.00 | $247.89 | $247.88 | 0 |
| 02:59 PM | $248.00 | Up $0.03 | $248.00 | $247.97 | 200 |
| 02:59 PM | $248.00 | Up $0.00 | $248.00 | $247.97 | 0 |
| 02:57 PM | $247.97 | Down $ -0.19 | $248.05 | $247.97 | 800 |
| 02:57 PM | $247.97 | Up $0.00 | $248.05 | $247.97 | 0 |
| 02:56 PM | $248.16 | Down $ -0.18 | $248.18 | $248.16 | 800 |
| 02:55 PM | $248.34 | Down $ -0.16 | $248.35 | $248.25 | 900 |
| 02:54 PM | $248.49 | Up $0.33 | $248.49 | $248.34 | 300 |
| 02:53 PM | $248.16 | Up $0.06 | $248.16 | $248.15 | 800 |
| 02:52 PM | $248.10 | Up $0.22 | $248.10 | $248.10 | 300 |
| 02:51 PM | $247.88 | Down $ -0.13 | $247.94 | $247.88 | 300 |
| 02:50 PM | $248.01 | Down $ -0.34 | $248.18 | $248.01 | 2,600 |
| 02:49 PM | $248.35 | Up $0.25 | $248.35 | $248.09 | 1,300 |
| 02:48 PM | $248.10 | Up $0.10 | $248.11 | $248.10 | 400 |
| 02:46 PM | $248.00 | Up $0.05 | $248.00 | $248.00 | 100 |
| 02:46 PM | $248.00 | Up $0.00 | $248.00 | $248.00 | 0 |
| 02:45 PM | $247.95 | Up $0.45 | $248.00 | $247.62 | 1,200 |
| 02:44 PM | $247.50 | Up $0.56 | $247.50 | $247.32 | 600 |
| 02:41 PM | $246.94 | Up $0.13 | $247.21 | $246.94 | 500 |
| 02:41 PM | $246.94 | Up $0.00 | $247.21 | $246.94 | 0 |
| 02:41 PM | $246.94 | Up $0.00 | $247.21 | $246.94 | 0 |
| 02:36 PM | $246.81 | Up $0.00 | $246.82 | $246.81 | 300 |
| 02:36 PM | $246.81 | Up $0.00 | $246.82 | $246.81 | 0 |
| 02:36 PM | $246.81 | Up $0.00 | $246.82 | $246.81 | 0 |
| 02:36 PM | $246.81 | Up $0.00 | $246.82 | $246.81 | 0 |
| 02:36 PM | $246.81 | Up $0.00 | $246.82 | $246.81 | 0 |
| 02:35 PM | $246.81 | Down $ -0.10 | $246.81 | $246.81 | 500 |
| 02:34 PM | $246.91 | Down $ -0.04 | $246.91 | $246.91 | 100 |
| 02:33 PM | $246.95 | Down $ -0.54 | $247.10 | $246.95 | 1,400 |
| 02:30 PM | $247.49 | Up $0.16 | $247.49 | $247.49 | 100 |
| 02:30 PM | $247.49 | Up $0.00 | $247.49 | $247.49 | 0 |
| 02:30 PM | $247.49 | Up $0.00 | $247.49 | $247.49 | 0 |
| 02:29 PM | $247.33 | Down $ -0.04 | $247.48 | $247.32 | 1,000 |
| 02:28 PM | $247.37 | Down $ -0.60 | $247.61 | $247.37 | 2,700 |
| 02:27 PM | $247.97 | Up $0.35 | $247.97 | $247.97 | 100 |
| 02:25 PM | $247.62 | Down $ -0.27 | $247.80 | $247.62 | 400 |
| 02:25 PM | $247.62 | Up $0.00 | $247.80 | $247.62 | 0 |
| 02:24 PM | $247.89 | Up $0.17 | $247.89 | $247.73 | 600 |
| 02:23 PM | $247.72 | Up $0.72 | $247.72 | $247.10 | 4,500 |
| 02:22 PM | $247.00 | Up $0.20 | $247.00 | $246.80 | 3,600 |
| 02:21 PM | $246.80 | Up $0.09 | $246.80 | $246.79 | 300 |
| 02:20 PM | $246.71 | Up $0.71 | $246.71 | $246.50 | 500 |
| 02:19 PM | $246.00 | Up $0.22 | $246.00 | $245.89 | 900 |
| 02:18 PM | $245.78 | Down $ -0.02 | $245.79 | $245.78 | 300 |
| 02:17 PM | $245.80 | Down $ -0.18 | $245.80 | $245.80 | 300 |
| 02:15 PM | $245.98 | Up $0.18 | $245.98 | $245.98 | 100 |
| 02:15 PM | $245.98 | Up $0.00 | $245.98 | $245.98 | 0 |
| 02:12 PM | $245.80 | Down $ -0.16 | $245.81 | $245.80 | 400 |
| 02:12 PM | $245.80 | Up $0.00 | $245.81 | $245.80 | 0 |
| 02:12 PM | $245.80 | Up $0.00 | $245.81 | $245.80 | 0 |
| 02:10 PM | $245.96 | Down $ -0.11 | $245.96 | $245.96 | 100 |
| 02:10 PM | $245.96 | Up $0.00 | $245.96 | $245.96 | 0 |
| 02:09 PM | $246.07 | Down $ -0.20 | $246.08 | $246.07 | 500 |
| 02:08 PM | $246.27 | Down $ -0.32 | $246.54 | $246.27 | 1,100 |
| 02:07 PM | $246.59 | Up $0.18 | $246.59 | $246.55 | 300 |
| 02:06 PM | $246.41 | Down $ -0.49 | $246.68 | $246.41 | 1,400 |
| 02:03 PM | $246.90 | Up $0.37 | $246.90 | $246.90 | 200 |
| 02:03 PM | $246.90 | Up $0.00 | $246.90 | $246.90 | 0 |
| 02:03 PM | $246.90 | Up $0.00 | $246.90 | $246.90 | 0 |
| 01:58 PM | $246.53 | Up $0.14 | $246.53 | $246.30 | 600 |
| 01:58 PM | $246.53 | Up $0.00 | $246.53 | $246.30 | 0 |
| 01:58 PM | $246.53 | Up $0.00 | $246.53 | $246.30 | 0 |
| 01:58 PM | $246.53 | Up $0.00 | $246.53 | $246.30 | 0 |
| 01:58 PM | $246.53 | Up $0.00 | $246.53 | $246.30 | 0 |
| 01:57 PM | $246.39 | Up $0.00 | $246.39 | $246.39 | 100 |
| 01:55 PM | $246.39 | Up $0.24 | $246.39 | $245.94 | 1,600 |
| 01:55 PM | $246.39 | Up $0.00 | $246.39 | $245.94 | 0 |
| 01:54 PM | $246.15 | Up $0.17 | $246.23 | $246.12 | 700 |
| 01:53 PM | $245.98 | Up $0.01 | $246.23 | $245.98 | 300 |
| 01:52 PM | $245.97 | Up $0.06 | $246.12 | $245.97 | 500 |
| 01:51 PM | $245.91 | Up $0.11 | $246.00 | $245.86 | 400 |
| 01:50 PM | $245.80 | Down $ -0.06 | $245.82 | $245.80 | 200 |
| 01:49 PM | $245.86 | Up $0.53 | $245.86 | $245.26 | 600 |
| 01:48 PM | $245.33 | Down $ -0.02 | $245.33 | $245.29 | 200 |
| 01:47 PM | $245.35 | Down $ -0.40 | $245.76 | $245.28 | 2,000 |
| 01:46 PM | $245.75 | Up $0.07 | $246.25 | $245.75 | 2,000 |
| 01:44 PM | $245.68 | Up $0.05 | $245.68 | $245.67 | 500 |
| 01:44 PM | $245.68 | Up $0.00 | $245.68 | $245.67 | 0 |
| 01:43 PM | $245.63 | Up $0.50 | $245.63 | $245.46 | 1,000 |
| 01:42 PM | $245.13 | Down $ -0.24 | $245.36 | $245.13 | 800 |
| 01:39 PM | $245.37 | Down $ -0.22 | $245.58 | $245.37 | 200 |
| 01:39 PM | $245.37 | Up $0.00 | $245.58 | $245.37 | 0 |
| 01:39 PM | $245.37 | Up $0.00 | $245.58 | $245.37 | 0 |
| 01:38 PM | $245.59 | Up $1.20 | $245.59 | $244.87 | 3,300 |
| 01:35 PM | $244.39 | Up $0.79 | $244.79 | $244.18 | 1,700 |
| 01:35 PM | $244.39 | Up $0.00 | $244.79 | $244.18 | 0 |
| 01:35 PM | $244.39 | Up $0.00 | $244.79 | $244.18 | 0 |
| 01:32 PM | $243.60 | Up $0.54 | $243.93 | $243.54 | 2,500 |
| 01:32 PM | $243.60 | Up $0.00 | $243.93 | $243.54 | 0 |
| 01:32 PM | $243.60 | Up $0.00 | $243.93 | $243.54 | 0 |
| 01:31 PM | $243.06 | Down $ -1.31 | $244.39 | $242.64 | 10,200 |
| 01:29 PM | $244.37 | Up $0.00 | $244.37 | $244.37 | 100 |
| 01:29 PM | $244.37 | Up $0.00 | $244.37 | $244.37 | 0 |
| 01:28 PM | $244.37 | Up $0.01 | $244.37 | $244.37 | 100 |
| 01:27 PM | $244.36 | Up $0.01 | $244.36 | $244.36 | 200 |
| 01:26 PM | $244.36 | Up $0.00 | $244.36 | $244.36 | 100 |
| 01:23 PM | $244.35 | Up $0.14 | $244.36 | $244.35 | 300 |
| 01:23 PM | $244.35 | Up $0.00 | $244.36 | $244.35 | 0 |
| 01:23 PM | $244.35 | Up $0.00 | $244.36 | $244.35 | 0 |
| 01:19 PM | $244.21 | Down $ -0.01 | $244.21 | $244.21 | 100 |
| 01:19 PM | $244.21 | Up $0.00 | $244.21 | $244.21 | 0 |
| 01:19 PM | $244.21 | Up $0.00 | $244.21 | $244.21 | 0 |
| 01:19 PM | $244.21 | Up $0.00 | $244.21 | $244.21 | 0 |
| 01:13 PM | $244.22 | Down $ -0.25 | $244.32 | $244.22 | 1,300 |
| 01:13 PM | $244.22 | Up $0.00 | $244.32 | $244.22 | 0 |
| 01:13 PM | $244.22 | Up $0.00 | $244.32 | $244.22 | 0 |
| 01:13 PM | $244.22 | Up $0.00 | $244.32 | $244.22 | 0 |
| 01:13 PM | $244.22 | Up $0.00 | $244.32 | $244.22 | 0 |
| 01:13 PM | $244.22 | Up $0.00 | $244.32 | $244.22 | 0 |
| 01:12 PM | $244.48 | Up $0.01 | $244.48 | $244.48 | 100 |
| 01:10 PM | $244.47 | Up $0.16 | $244.47 | $244.47 | 100 |
| 01:10 PM | $244.47 | Up $0.00 | $244.47 | $244.47 | 0 |
| 01:09 PM | $244.31 | Up $0.03 | $244.31 | $244.31 | 200 |
| 01:08 PM | $244.28 | Up $0.00 | $244.28 | $244.28 | 200 |
| 01:03 PM | $244.28 | Down $ -0.18 | $244.32 | $244.28 | 400 |
| 01:03 PM | $244.28 | Up $0.00 | $244.32 | $244.28 | 0 |
| 01:03 PM | $244.28 | Up $0.00 | $244.32 | $244.28 | 0 |
| 01:03 PM | $244.28 | Up $0.00 | $244.32 | $244.28 | 0 |
| 01:03 PM | $244.28 | Up $0.00 | $244.32 | $244.28 | 0 |
| 01:00 PM | $244.46 | Down $ -0.06 | $244.46 | $244.46 | 400 |
| 01:00 PM | $244.46 | Up $0.00 | $244.46 | $244.46 | 0 |
| 01:00 PM | $244.46 | Up $0.00 | $244.46 | $244.46 | 0 |
| 12:59 PM | $244.52 | Down $ -0.23 | $244.60 | $244.52 | 900 |
| 12:58 PM | $244.75 | Up $0.15 | $244.75 | $244.75 | 100 |
| 12:54 PM | $244.60 | Down $ -0.04 | $244.67 | $244.60 | 1,100 |
| 12:54 PM | $244.60 | Up $0.00 | $244.67 | $244.60 | 0 |
| 12:54 PM | $244.60 | Up $0.00 | $244.67 | $244.60 | 0 |
| 12:54 PM | $244.60 | Up $0.00 | $244.67 | $244.60 | 0 |
| 12:52 PM | $244.64 | Up $0.11 | $244.64 | $244.53 | 300 |
| 12:52 PM | $244.64 | Up $0.00 | $244.64 | $244.53 | 0 |
| 12:51 PM | $244.53 | Down $ -0.08 | $244.64 | $244.53 | 600 |
| 12:50 PM | $244.61 | Up $0.33 | $244.61 | $244.28 | 700 |
| 12:49 PM | $244.28 | Up $0.11 | $244.38 | $244.21 | 3,000 |
| 12:48 PM | $244.17 | Down $ -0.07 | $244.17 | $244.17 | 100 |
| 12:47 PM | $244.24 | Up $0.23 | $244.25 | $244.08 | 5,400 |
| 12:46 PM | $244.01 | Down $ -0.03 | $244.01 | $244.01 | 100 |
| 12:45 PM | $244.04 | Up $0.03 | $244.04 | $243.98 | 1,400 |
| 12:44 PM | $244.01 | Up $0.13 | $244.04 | $243.96 | 2,000 |
| 12:43 PM | $243.88 | Down $ -0.06 | $243.94 | $243.88 | 400 |
| 12:42 PM | $243.94 | Up $0.09 | $243.94 | $243.94 | 600 |
| 12:40 PM | $243.84 | Down $ -0.08 | $243.84 | $243.84 | 300 |
| 12:40 PM | $243.84 | Up $0.00 | $243.84 | $243.84 | 0 |
| 12:39 PM | $243.92 | Up $0.01 | $243.92 | $243.90 | 500 |
| 12:37 PM | $243.91 | Down $ -0.06 | $243.91 | $243.91 | 200 |
| 12:37 PM | $243.91 | Up $0.00 | $243.91 | $243.91 | 0 |
| 12:35 PM | $243.97 | Down $ -0.06 | $243.97 | $243.90 | 600 |
| 12:35 PM | $243.97 | Up $0.00 | $243.97 | $243.90 | 0 |
| 12:34 PM | $244.03 | Up $0.03 | $244.03 | $243.84 | 6,400 |
| 12:32 PM | $244.00 | Down $ -0.24 | $244.01 | $244.00 | 300 |
| 12:32 PM | $244.00 | Up $0.00 | $244.01 | $244.00 | 0 |
| 12:29 PM | $244.24 | Down $ -0.24 | $244.41 | $244.24 | 600 |
| 12:29 PM | $244.24 | Up $0.00 | $244.41 | $244.24 | 0 |
| 12:29 PM | $244.24 | Up $0.00 | $244.41 | $244.24 | 0 |
| 12:28 PM | $244.48 | Down $ -0.07 | $244.48 | $244.48 | 400 |
| 12:24 PM | $244.55 | Down $ -0.13 | $244.69 | $244.55 | 600 |
| 12:24 PM | $244.55 | Up $0.00 | $244.69 | $244.55 | 0 |
| 12:24 PM | $244.55 | Up $0.00 | $244.69 | $244.55 | 0 |
| 12:24 PM | $244.55 | Up $0.00 | $244.69 | $244.55 | 0 |
| 12:23 PM | $244.68 | Up $0.29 | $244.69 | $244.68 | 300 |
| 12:19 PM | $244.39 | Down $ -0.27 | $244.57 | $244.39 | 2,100 |
| 12:19 PM | $244.39 | Up $0.00 | $244.57 | $244.39 | 0 |
| 12:19 PM | $244.39 | Up $0.00 | $244.57 | $244.39 | 0 |
| 12:19 PM | $244.39 | Up $0.00 | $244.57 | $244.39 | 0 |
| 12:18 PM | $244.66 | Up $0.00 | $244.66 | $244.66 | 100 |
| 12:16 PM | $244.65 | Up $0.00 | $244.65 | $244.65 | 200 |
| 12:16 PM | $244.65 | Up $0.00 | $244.65 | $244.65 | 0 |
| 12:14 PM | $244.65 | Up $0.25 | $244.68 | $244.58 | 500 |
| 12:14 PM | $244.65 | Up $0.00 | $244.68 | $244.58 | 0 |
| 12:12 PM | $244.40 | Down $ -0.17 | $244.54 | $244.40 | 1,500 |
| 12:12 PM | $244.40 | Up $0.00 | $244.54 | $244.40 | 0 |
| 12:10 PM | $244.58 | Up $0.10 | $244.60 | $244.48 | 2,500 |
| 12:10 PM | $244.58 | Up $0.00 | $244.60 | $244.48 | 0 |
| 12:09 PM | $244.48 | Up $0.04 | $244.48 | $244.48 | 200 |
| 12:08 PM | $244.43 | Down $ -0.03 | $244.49 | $244.43 | 1,200 |
| 12:07 PM | $244.46 | Up $0.00 | $244.50 | $244.46 | 600 |
| 12:06 PM | $244.46 | Up $0.01 | $244.46 | $244.42 | 300 |
| 12:05 PM | $244.45 | Up $0.01 | $244.45 | $244.44 | 800 |
| 12:04 PM | $244.44 | Up $0.01 | $244.44 | $244.44 | 300 |
| 12:03 PM | $244.43 | Up $0.10 | $244.43 | $244.43 | 100 |
| 12:01 PM | $244.33 | Up $0.11 | $244.33 | $244.10 | 500 |
| 12:01 PM | $244.33 | Up $0.00 | $244.33 | $244.10 | 0 |
| 11:58 AM | $244.21 | Up $0.20 | $244.21 | $244.21 | 100 |
| 11:58 AM | $244.21 | Up $0.00 | $244.21 | $244.21 | 0 |
| 11:58 AM | $244.21 | Up $0.00 | $244.21 | $244.21 | 0 |
| 11:56 AM | $244.01 | Up $0.01 | $244.20 | $244.00 | 800 |
| 11:56 AM | $244.01 | Up $0.00 | $244.20 | $244.00 | 0 |
| 11:52 AM | $244.00 | Down $ -0.05 | $244.00 | $244.00 | 100 |
| 11:52 AM | $244.00 | Up $0.00 | $244.00 | $244.00 | 0 |
| 11:52 AM | $244.00 | Up $0.00 | $244.00 | $244.00 | 0 |
| 11:52 AM | $244.00 | Up $0.00 | $244.00 | $244.00 | 0 |
| 11:51 AM | $244.05 | Down $ -0.08 | $244.25 | $244.05 | 500 |
| 11:48 AM | $244.13 | Down $ -0.19 | $244.13 | $244.13 | 200 |
| 11:48 AM | $244.13 | Up $0.00 | $244.13 | $244.13 | 0 |
| 11:48 AM | $244.13 | Up $0.00 | $244.13 | $244.13 | 0 |
| 11:47 AM | $244.32 | Down $ -0.44 | $244.71 | $244.32 | 1,700 |
| 11:46 AM | $244.76 | Down $ -0.08 | $244.81 | $244.75 | 1,700 |
| 11:45 AM | $244.84 | Up $0.46 | $244.84 | $244.55 | 400 |
| 11:44 AM | $244.38 | Down $ -0.24 | $244.45 | $244.38 | 400 |
| 11:43 AM | $244.62 | Up $0.62 | $244.62 | $244.19 | 2,400 |
| 11:42 AM | $244.00 | Up $0.29 | $244.00 | $243.93 | 1,900 |
| 11:41 AM | $243.71 | Up $0.14 | $243.71 | $243.66 | 600 |
| 11:40 AM | $243.57 | Up $0.13 | $243.71 | $243.44 | 2,000 |
| 11:38 AM | $243.44 | Down $ -0.07 | $243.44 | $243.44 | 100 |
| 11:38 AM | $243.44 | Up $0.00 | $243.44 | $243.44 | 0 |
| 11:37 AM | $243.51 | Down $ -0.28 | $243.80 | $243.51 | 2,400 |
| 11:35 AM | $243.79 | Down $ -0.01 | $243.81 | $243.79 | 900 |
| 11:35 AM | $243.79 | Up $0.00 | $243.81 | $243.79 | 0 |
| 11:34 AM | $243.80 | Up $0.70 | $243.80 | $243.38 | 1,900 |
| 11:33 AM | $243.10 | Up $0.46 | $243.10 | $242.65 | 4,900 |
| 11:32 AM | $242.64 | Up $0.02 | $242.83 | $242.59 | 4,100 |
| 11:30 AM | $242.62 | Up $0.19 | $242.62 | $242.62 | 300 |
| 11:30 AM | $242.62 | Up $0.00 | $242.62 | $242.62 | 0 |
| 11:27 AM | $242.43 | Down $ -0.36 | $242.57 | $242.43 | 1,200 |
| 11:27 AM | $242.43 | Up $0.00 | $242.57 | $242.43 | 0 |
| 11:27 AM | $242.43 | Up $0.00 | $242.57 | $242.43 | 0 |
| 11:25 AM | $242.79 | Up $0.13 | $242.79 | $242.79 | 100 |
| 11:25 AM | $242.79 | Up $0.00 | $242.79 | $242.79 | 0 |
| 11:22 AM | $242.66 | Down $ -0.18 | $242.84 | $242.66 | 300 |
| 11:22 AM | $242.66 | Up $0.00 | $242.84 | $242.66 | 0 |
| 11:22 AM | $242.66 | Up $0.00 | $242.84 | $242.66 | 0 |
| 11:21 AM | $242.84 | Down $ -0.09 | $242.84 | $242.82 | 400 |
| 11:20 AM | $242.93 | Up $0.43 | $243.00 | $242.75 | 3,800 |
| 11:16 AM | $242.50 | Down $ -0.09 | $242.50 | $242.50 | 500 |
| 11:16 AM | $242.50 | Up $0.00 | $242.50 | $242.50 | 0 |
| 11:16 AM | $242.50 | Up $0.00 | $242.50 | $242.50 | 0 |
| 11:16 AM | $242.50 | Up $0.00 | $242.50 | $242.50 | 0 |
| 11:14 AM | $242.59 | Up $0.03 | $242.59 | $242.59 | 100 |
| 11:14 AM | $242.59 | Up $0.00 | $242.59 | $242.59 | 0 |
| 11:13 AM | $242.56 | Up $0.46 | $242.75 | $242.12 | 8,200 |
| 11:12 AM | $242.10 | Up $0.04 | $242.10 | $242.06 | 500 |
| 11:11 AM | $242.06 | Down $ -0.06 | $242.06 | $242.03 | 700 |
| 11:10 AM | $242.12 | Down $ -0.10 | $242.12 | $242.10 | 1,300 |
| 11:09 AM | $242.22 | Up $0.06 | $242.22 | $242.22 | 100 |
| 11:08 AM | $242.16 | Down $ -0.07 | $242.23 | $242.16 | 1,100 |
| 11:07 AM | $242.23 | Up $0.24 | $242.25 | $242.04 | 2,100 |
| 11:06 AM | $241.99 | Down $ -0.13 | $242.04 | $241.99 | 700 |
| 11:05 AM | $242.12 | Up $0.10 | $242.12 | $242.12 | 400 |
| 11:03 AM | $242.02 | Up $0.45 | $242.15 | $241.84 | 3,100 |
| 11:03 AM | $242.02 | Up $0.00 | $242.15 | $241.84 | 0 |
| 11:01 AM | $241.56 | Down $ -0.28 | $241.67 | $241.56 | 400 |
| 11:01 AM | $241.56 | Up $0.00 | $241.67 | $241.56 | 0 |
| 11:00 AM | $241.84 | Up $0.06 | $241.84 | $241.84 | 100 |
| 10:59 AM | $241.78 | Up $0.28 | $241.78 | $241.78 | 100 |
| 10:56 AM | $241.50 | Down $ -0.02 | $241.50 | $241.45 | 400 |
| 10:56 AM | $241.50 | Up $0.00 | $241.50 | $241.45 | 0 |
| 10:56 AM | $241.50 | Up $0.00 | $241.50 | $241.45 | 0 |
| 10:53 AM | $241.52 | Down $ -0.10 | $241.58 | $241.52 | 200 |
| 10:53 AM | $241.52 | Up $0.00 | $241.58 | $241.52 | 0 |
| 10:53 AM | $241.52 | Up $0.00 | $241.58 | $241.52 | 0 |
| 10:52 AM | $241.62 | Down $ -0.14 | $241.69 | $241.62 | 200 |
| 10:51 AM | $241.76 | Down $ -0.05 | $241.80 | $241.76 | 200 |
| 10:50 AM | $241.81 | Down $ -0.29 | $242.00 | $241.81 | 900 |
| 10:49 AM | $242.10 | Up $0.10 | $242.10 | $242.05 | 200 |
| 10:48 AM | $242.00 | Up $0.02 | $242.11 | $242.00 | 700 |
| 10:45 AM | $241.98 | Down $ -0.08 | $242.06 | $241.98 | 700 |
| 10:45 AM | $241.98 | Up $0.00 | $242.06 | $241.98 | 0 |
| 10:45 AM | $241.98 | Up $0.00 | $242.06 | $241.98 | 0 |
| 10:44 AM | $242.06 | Down $ -0.09 | $242.25 | $242.06 | 300 |
| 10:43 AM | $242.15 | Up $0.00 | $242.15 | $242.09 | 900 |
| 10:42 AM | $242.15 | Up $0.13 | $242.15 | $241.99 | 700 |
| 10:41 AM | $242.02 | Down $ -0.08 | $242.02 | $242.02 | 100 |
| 10:40 AM | $242.10 | Up $0.11 | $242.10 | $241.99 | 500 |
| 10:39 AM | $241.99 | Up $0.84 | $242.00 | $241.69 | 2,200 |
| 10:37 AM | $241.15 | Down $ -0.11 | $241.15 | $241.15 | 200 |
| 10:37 AM | $241.15 | Up $0.00 | $241.15 | $241.15 | 0 |
| 10:36 AM | $241.26 | Down $ -0.02 | $241.28 | $241.26 | 900 |
| 10:35 AM | $241.28 | Up $0.00 | $241.28 | $241.28 | 300 |
| 10:34 AM | $241.28 | Down $ -0.27 | $241.43 | $241.28 | 800 |
| 10:33 AM | $241.55 | Up $0.18 | $241.55 | $241.51 | 500 |
| 10:32 AM | $241.37 | Up $0.32 | $241.37 | $241.34 | 400 |
| 10:30 AM | $241.05 | Up $0.00 | $241.20 | $241.05 | 500 |
| 10:30 AM | $241.05 | Up $0.00 | $241.20 | $241.05 | 0 |
| 10:28 AM | $241.05 | Down $ -0.32 | $241.37 | $241.05 | 600 |
| 10:28 AM | $241.05 | Up $0.00 | $241.37 | $241.05 | 0 |
| 10:26 AM | $241.37 | Up $0.37 | $241.37 | $240.95 | 1,500 |
| 10:26 AM | $241.37 | Up $0.00 | $241.37 | $240.95 | 0 |
| 10:25 AM | $241.00 | Up $0.21 | $241.00 | $240.80 | 600 |
| 10:24 AM | $240.79 | Down $ -0.03 | $240.79 | $240.79 | 200 |
| 10:23 AM | $240.82 | Down $ -0.51 | $241.28 | $240.82 | 1,500 |
| 10:22 AM | $241.33 | Up $0.11 | $241.43 | $241.28 | 900 |
| 10:21 AM | $241.22 | Up $0.02 | $241.23 | $241.16 | 900 |
| 10:20 AM | $241.20 | Up $0.20 | $241.20 | $241.20 | 100 |
| 10:19 AM | $241.00 | Up $0.01 | $241.00 | $240.90 | 900 |
| 10:18 AM | $240.99 | Down $ -0.02 | $240.99 | $240.76 | 400 |
| 10:17 AM | $241.01 | Down $ -0.25 | $241.39 | $241.01 | 2,100 |
| 10:16 AM | $241.26 | Up $0.23 | $241.26 | $240.91 | 1,300 |
| 10:15 AM | $241.03 | Down $ -0.14 | $241.03 | $241.02 | 500 |
| 10:14 AM | $241.17 | Down $ -0.12 | $241.44 | $241.17 | 200 |
| 10:13 AM | $241.29 | Down $ -0.35 | $241.52 | $241.29 | 800 |
| 10:12 AM | $241.64 | Down $ -0.20 | $241.69 | $241.64 | 500 |
| 10:11 AM | $241.84 | Down $ -0.05 | $242.24 | $241.84 | 1,000 |
| 10:10 AM | $241.89 | Up $0.55 | $241.89 | $241.83 | 200 |
| 10:09 AM | $241.34 | Down $ -0.07 | $241.34 | $241.34 | 100 |
| 10:07 AM | $241.41 | Down $ -0.10 | $241.47 | $241.41 | 2,200 |
| 10:07 AM | $241.41 | Up $0.00 | $241.47 | $241.41 | 0 |
| 10:06 AM | $241.51 | Down $ -0.01 | $241.73 | $241.51 | 300 |
| 10:05 AM | $241.52 | Down $ -0.27 | $242.10 | $241.52 | 3,700 |
| 10:03 AM | $241.79 | Up $0.65 | $241.79 | $241.15 | 2,400 |
| 10:03 AM | $241.79 | Up $0.00 | $241.79 | $241.15 | 0 |
| 10:02 AM | $241.14 | Up $0.12 | $241.14 | $241.14 | 100 |
| 10:01 AM | $241.02 | Down $ -0.21 | $241.23 | $241.01 | 900 |
| 10:00 AM | $241.23 | Down $ -0.19 | $241.23 | $241.23 | 100 |
| 09:58 AM | $241.42 | Up $0.32 | $241.46 | $241.12 | 3,900 |
| 09:58 AM | $241.42 | Up $0.00 | $241.46 | $241.12 | 0 |
| 09:57 AM | $241.10 | Up $0.78 | $241.55 | $240.22 | 3,200 |
| 09:56 AM | $240.32 | Down $ -0.69 | $240.84 | $240.32 | 1,200 |
| 09:55 AM | $241.01 | Up $0.00 | $241.01 | $241.01 | 100 |
| 09:53 AM | $241.01 | Up $0.00 | $241.01 | $240.86 | 400 |
| 09:53 AM | $241.01 | Up $0.00 | $241.01 | $240.86 | 0 |
| 09:52 AM | $241.01 | Up $0.04 | $241.33 | $240.93 | 5,500 |
| 09:51 AM | $240.97 | Down $ -0.28 | $241.29 | $240.97 | 5,200 |
| 09:50 AM | $241.25 | Up $0.12 | $241.25 | $241.15 | 1,400 |
| 09:49 AM | $241.14 | Up $1.13 | $241.45 | $240.50 | 2,900 |
| 09:48 AM | $240.01 | Down $ -1.01 | $240.74 | $240.01 | 900 |
| 09:47 AM | $241.02 | Up $0.21 | $241.42 | $240.55 | 2,200 |
| 09:46 AM | $240.81 | Down $ -0.79 | $241.69 | $240.69 | 2,600 |
| 09:45 AM | $241.60 | Down $ -0.09 | $242.19 | $241.60 | 2,100 |
| 09:44 AM | $241.69 | Down $ -0.79 | $242.29 | $241.69 | 1,900 |
| 09:43 AM | $242.48 | Down $ -0.16 | $242.50 | $242.26 | 500 |
| 09:42 AM | $242.64 | Up $0.58 | $242.64 | $242.44 | 300 |
| 09:41 AM | $242.06 | Up $0.01 | $242.70 | $242.00 | 1,100 |
| 09:40 AM | $242.05 | Down $ -0.65 | $242.05 | $242.05 | 100 |
| 09:39 AM | $242.70 | Up $0.23 | $242.70 | $242.39 | 3,300 |
| 09:38 AM | $242.47 | Up $0.97 | $242.47 | $241.50 | 2,800 |
| 09:37 AM | $241.50 | Up $0.20 | $241.50 | $241.50 | 500 |
| 09:36 AM | $241.30 | Up $0.36 | $241.30 | $241.00 | 300 |
| 09:35 AM | $240.94 | Down $ -0.07 | $241.00 | $240.94 | 300 |
| 09:34 AM | $241.01 | Down $ -0.26 | $241.95 | $240.95 | 800 |
| 09:33 AM | $241.27 | Up $2.58 | $241.27 | $239.63 | 3,900 |
| 09:31 AM | $238.69 | Up $0.43 | $238.69 | $238.69 | 100 |
| 09:31 AM | $238.69 | Up $0.00 | $238.69 | $238.69 | 0 |
| 09:30 AM | $238.26 | Up $2.26 | $240.20 | $238.25 | 5,200 |
| Previous close | $236.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/01/2026 | $240.69 | $238.81 | $242.74 | $237.78 | 199,800 |
| 31/12/2025 | $233.50 | $233.27 | $234.09 | $232.10 | 109,400 |
| 30/12/2025 | $230.90 | $235.19 | $235.19 | $230.73 | 123,000 |
| 29/12/2025 | $235.90 | $238.93 | $239.00 | $235.75 | 68,900 |
| 24/12/2025 | $239.14 | $240.18 | $240.24 | $239.14 | 14,600 |
| 23/12/2025 | $240.14 | $239.88 | $240.93 | $239.40 | 122,600 |
Graphs are not available, please refer to the detailed table