Find a quote
BOMBARDIER INC., CL. B, SV
290.00 Down -9.39 (-3.24 %)
Delayed : 2026/10/14 17:00:01
- Previous close $299.39
- Opening $296.00
- Today High $310.40
- Today Low $289.67
- Price Bid $289.88
- Price Ask $289.88
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 1
- Volume 336,047
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $290.00 | Up $0.00 | $290.00 | $290.00 | 50,900 |
| 03:59 PM | $290.00 | Down $ -0.02 | $290.05 | $289.84 | 10,300 |
| 03:58 PM | $290.02 | Down $ -0.17 | $290.19 | $289.94 | 3,900 |
| 03:57 PM | $290.19 | Up $0.20 | $290.19 | $289.88 | 5,700 |
| 03:56 PM | $289.99 | Down $ -0.43 | $290.35 | $289.99 | 4,800 |
| 03:55 PM | $290.42 | Down $ -0.21 | $290.63 | $290.26 | 6,100 |
| 03:54 PM | $290.63 | Down $ -0.09 | $290.75 | $290.63 | 600 |
| 03:53 PM | $290.72 | Up $0.09 | $290.72 | $290.34 | 2,200 |
| 03:52 PM | $290.63 | Up $0.08 | $290.65 | $290.44 | 2,800 |
| 03:51 PM | $290.55 | Down $ -0.25 | $290.81 | $290.45 | 5,100 |
| 03:50 PM | $290.81 | Down $ -0.09 | $291.08 | $290.81 | 800 |
| 03:49 PM | $290.90 | Up $0.77 | $290.90 | $290.47 | 4,100 |
| 03:48 PM | $290.13 | Down $ -0.31 | $290.33 | $290.12 | 1,100 |
| 03:47 PM | $290.44 | Down $ -0.32 | $290.78 | $290.44 | 4,200 |
| 03:46 PM | $290.76 | Down $ -0.48 | $291.10 | $290.76 | 3,000 |
| 03:45 PM | $291.24 | Down $ -0.16 | $291.25 | $290.82 | 600 |
| 03:41 PM | $291.40 | Up $0.39 | $291.40 | $291.05 | 2,900 |
| 03:41 PM | $291.40 | Up $0.00 | $291.40 | $291.05 | 0 |
| 03:41 PM | $291.40 | Up $0.00 | $291.40 | $291.05 | 0 |
| 03:41 PM | $291.40 | Up $0.00 | $291.40 | $291.05 | 0 |
| 03:40 PM | $291.01 | Down $ -0.06 | $291.01 | $290.85 | 500 |
| 03:39 PM | $291.07 | Down $ -0.19 | $291.23 | $290.57 | 3,000 |
| 03:37 PM | $291.26 | Down $ -0.05 | $291.27 | $290.84 | 500 |
| 03:37 PM | $291.26 | Up $0.00 | $291.27 | $290.84 | 0 |
| 03:36 PM | $291.31 | Up $0.08 | $291.31 | $291.31 | 100 |
| 03:33 PM | $291.23 | Down $ -0.04 | $291.49 | $291.23 | 2,000 |
| 03:33 PM | $291.23 | Up $0.00 | $291.49 | $291.23 | 0 |
| 03:33 PM | $291.23 | Up $0.00 | $291.49 | $291.23 | 0 |
| 03:32 PM | $291.27 | Up $0.66 | $291.27 | $291.27 | 100 |
| 03:30 PM | $290.61 | Down $ -0.85 | $291.50 | $290.61 | 4,200 |
| 03:30 PM | $290.61 | Up $0.00 | $291.50 | $290.61 | 0 |
| 03:29 PM | $291.46 | Up $0.16 | $291.46 | $291.46 | 100 |
| 03:27 PM | $291.30 | Up $0.17 | $291.30 | $291.30 | 100 |
| 03:27 PM | $291.30 | Up $0.00 | $291.30 | $291.30 | 0 |
| 03:26 PM | $291.13 | Up $0.51 | $291.13 | $290.78 | 1,900 |
| 03:25 PM | $290.62 | Up $0.00 | $290.62 | $290.62 | 300 |
| 03:24 PM | $290.62 | Up $0.03 | $290.62 | $290.62 | 200 |
| 03:23 PM | $290.59 | Down $ -0.09 | $290.59 | $290.59 | 100 |
| 03:22 PM | $290.68 | Up $0.42 | $290.71 | $290.44 | 2,200 |
| 03:20 PM | $290.26 | Up $0.00 | $290.26 | $290.26 | 300 |
| 03:20 PM | $290.26 | Up $0.00 | $290.26 | $290.26 | 0 |
| 03:19 PM | $290.26 | Up $0.26 | $290.26 | $290.00 | 700 |
| 03:18 PM | $290.00 | Up $0.21 | $290.00 | $289.80 | 1,100 |
| 03:17 PM | $289.79 | Up $0.09 | $289.79 | $289.79 | 100 |
| 03:16 PM | $289.70 | Down $ -0.35 | $289.70 | $289.70 | 100 |
| 03:15 PM | $290.05 | Up $0.38 | $290.05 | $290.00 | 3,200 |
| 03:14 PM | $289.67 | Down $ -0.33 | $289.93 | $289.67 | 1,200 |
| 03:11 PM | $290.00 | Down $ -0.43 | $290.25 | $289.90 | 2,800 |
| 03:11 PM | $290.00 | Up $0.00 | $290.25 | $289.90 | 0 |
| 03:11 PM | $290.00 | Up $0.00 | $290.25 | $289.90 | 0 |
| 03:10 PM | $290.43 | Down $ -0.06 | $290.49 | $290.43 | 1,100 |
| 03:09 PM | $290.49 | Down $ -0.07 | $290.64 | $290.49 | 500 |
| 03:08 PM | $290.56 | Up $0.10 | $290.56 | $290.54 | 1,800 |
| 03:07 PM | $290.46 | Down $ -0.05 | $290.72 | $290.06 | 3,100 |
| 03:06 PM | $290.51 | Down $ -0.30 | $290.51 | $290.51 | 100 |
| 03:05 PM | $290.81 | Down $ -0.07 | $290.81 | $290.81 | 100 |
| 03:04 PM | $290.88 | Down $ -0.18 | $291.01 | $290.81 | 2,300 |
| 03:03 PM | $291.06 | Down $ -0.17 | $291.06 | $291.06 | 400 |
| 03:02 PM | $291.23 | Down $ -0.10 | $291.23 | $291.23 | 200 |
| 03:00 PM | $291.33 | Down $ -0.21 | $291.54 | $291.33 | 3,600 |
| 03:00 PM | $291.33 | Up $0.00 | $291.54 | $291.33 | 0 |
| 02:58 PM | $291.54 | Up $0.13 | $291.54 | $291.41 | 1,200 |
| 02:58 PM | $291.54 | Up $0.00 | $291.54 | $291.41 | 0 |
| 02:57 PM | $291.41 | Up $0.14 | $291.41 | $291.34 | 300 |
| 02:56 PM | $291.27 | Down $ -0.11 | $291.35 | $291.13 | 3,200 |
| 02:55 PM | $291.38 | Down $ -0.21 | $291.38 | $291.38 | 100 |
| 02:54 PM | $291.59 | Up $0.19 | $291.59 | $291.59 | 100 |
| 02:53 PM | $291.40 | Down $ -0.22 | $291.53 | $291.40 | 1,600 |
| 02:52 PM | $291.62 | Down $ -0.44 | $291.82 | $291.62 | 1,000 |
| 02:50 PM | $292.06 | Up $0.16 | $292.06 | $292.06 | 100 |
| 02:50 PM | $292.06 | Up $0.00 | $292.06 | $292.06 | 0 |
| 02:48 PM | $291.90 | Down $ -0.47 | $292.12 | $291.90 | 400 |
| 02:48 PM | $291.90 | Up $0.00 | $292.12 | $291.90 | 0 |
| 02:46 PM | $292.37 | Up $0.25 | $292.37 | $292.37 | 100 |
| 02:46 PM | $292.37 | Up $0.00 | $292.37 | $292.37 | 0 |
| 02:43 PM | $292.12 | Up $0.07 | $292.12 | $291.88 | 600 |
| 02:43 PM | $292.12 | Up $0.00 | $292.12 | $291.88 | 0 |
| 02:43 PM | $292.12 | Up $0.00 | $292.12 | $291.88 | 0 |
| 02:42 PM | $292.05 | Up $0.16 | $292.11 | $291.80 | 1,700 |
| 02:40 PM | $291.89 | Up $0.13 | $291.89 | $291.89 | 100 |
| 02:40 PM | $291.89 | Up $0.00 | $291.89 | $291.89 | 0 |
| 02:39 PM | $291.77 | Up $0.28 | $291.83 | $291.66 | 500 |
| 02:38 PM | $291.49 | Up $0.00 | $291.49 | $291.49 | 100 |
| 02:37 PM | $291.48 | Down $ -0.46 | $291.79 | $291.38 | 4,700 |
| 02:36 PM | $291.94 | Up $0.04 | $291.94 | $291.94 | 100 |
| 02:35 PM | $291.90 | Up $0.10 | $291.90 | $291.90 | 100 |
| 02:33 PM | $291.80 | Up $0.03 | $291.80 | $291.80 | 200 |
| 02:33 PM | $291.80 | Up $0.00 | $291.80 | $291.80 | 0 |
| 02:30 PM | $291.77 | Up $0.11 | $292.11 | $291.71 | 2,000 |
| 02:30 PM | $291.77 | Up $0.00 | $292.11 | $291.71 | 0 |
| 02:30 PM | $291.77 | Up $0.00 | $292.11 | $291.71 | 0 |
| 02:28 PM | $291.66 | Down $ -1.00 | $292.67 | $291.66 | 2,700 |
| 02:28 PM | $291.66 | Up $0.00 | $292.67 | $291.66 | 0 |
| 02:27 PM | $292.66 | Up $0.00 | $292.66 | $292.66 | 100 |
| 02:26 PM | $292.66 | Down $0.00 | $292.66 | $292.66 | 100 |
| 02:25 PM | $292.67 | Up $0.42 | $293.00 | $292.59 | 2,600 |
| 02:20 PM | $292.25 | Up $0.17 | $292.25 | $292.25 | 100 |
| 02:20 PM | $292.25 | Up $0.00 | $292.25 | $292.25 | 0 |
| 02:20 PM | $292.25 | Up $0.00 | $292.25 | $292.25 | 0 |
| 02:20 PM | $292.25 | Up $0.00 | $292.25 | $292.25 | 0 |
| 02:20 PM | $292.25 | Up $0.00 | $292.25 | $292.25 | 0 |
| 02:19 PM | $292.08 | Up $0.32 | $292.08 | $291.50 | 1,700 |
| 02:18 PM | $291.76 | Down $ -0.56 | $292.04 | $291.60 | 2,200 |
| 02:16 PM | $292.32 | Up $0.05 | $292.32 | $292.32 | 100 |
| 02:16 PM | $292.32 | Up $0.00 | $292.32 | $292.32 | 0 |
| 02:15 PM | $292.27 | Down $ -0.10 | $292.27 | $292.02 | 500 |
| 02:14 PM | $292.37 | Down $ -0.15 | $292.52 | $292.26 | 1,700 |
| 02:13 PM | $292.52 | Up $0.08 | $292.53 | $292.52 | 300 |
| 02:11 PM | $292.44 | Down $ -0.10 | $292.51 | $292.44 | 300 |
| 02:11 PM | $292.44 | Up $0.00 | $292.51 | $292.44 | 0 |
| 02:10 PM | $292.54 | Up $0.08 | $292.54 | $292.54 | 100 |
| 02:09 PM | $292.46 | Up $0.15 | $292.46 | $292.32 | 900 |
| 02:07 PM | $292.31 | Up $0.18 | $292.31 | $292.31 | 200 |
| 02:07 PM | $292.31 | Up $0.00 | $292.31 | $292.31 | 0 |
| 02:05 PM | $292.13 | Down $ -0.19 | $292.30 | $291.96 | 1,300 |
| 02:05 PM | $292.13 | Up $0.00 | $292.30 | $291.96 | 0 |
| 02:04 PM | $292.32 | Up $0.03 | $292.44 | $292.32 | 800 |
| 02:03 PM | $292.29 | Down $ -0.03 | $292.42 | $292.29 | 400 |
| 02:02 PM | $292.32 | Up $0.25 | $292.32 | $291.96 | 900 |
| 02:01 PM | $292.08 | Down $ -0.31 | $292.08 | $292.08 | 100 |
| 01:59 PM | $292.38 | Up $0.40 | $292.38 | $292.20 | 800 |
| 01:59 PM | $292.38 | Up $0.00 | $292.38 | $292.20 | 0 |
| 01:58 PM | $291.98 | Up $0.10 | $291.98 | $291.98 | 100 |
| 01:55 PM | $291.88 | Down $ -0.23 | $292.01 | $291.88 | 900 |
| 01:55 PM | $291.88 | Up $0.00 | $292.01 | $291.88 | 0 |
| 01:55 PM | $291.88 | Up $0.00 | $292.01 | $291.88 | 0 |
| 01:54 PM | $292.11 | Down $ -0.49 | $292.50 | $292.11 | 900 |
| 01:53 PM | $292.60 | Down $ -0.26 | $292.71 | $292.60 | 200 |
| 01:50 PM | $292.86 | Down $ -0.53 | $293.10 | $292.53 | 3,000 |
| 01:50 PM | $292.86 | Up $0.00 | $293.10 | $292.53 | 0 |
| 01:50 PM | $292.86 | Up $0.00 | $293.10 | $292.53 | 0 |
| 01:49 PM | $293.39 | Down $ -0.60 | $294.09 | $293.39 | 1,300 |
| 01:48 PM | $293.99 | Down $ -0.15 | $294.00 | $293.99 | 300 |
| 01:47 PM | $294.15 | Down $ -0.16 | $294.52 | $294.00 | 1,300 |
| 01:45 PM | $294.30 | Down $ -0.20 | $294.30 | $294.30 | 100 |
| 01:45 PM | $294.30 | Up $0.00 | $294.30 | $294.30 | 0 |
| 01:43 PM | $294.50 | Down $ -0.59 | $295.19 | $294.50 | 1,000 |
| 01:43 PM | $294.50 | Up $0.00 | $295.19 | $294.50 | 0 |
| 01:42 PM | $295.09 | Up $0.29 | $295.09 | $294.75 | 1,700 |
| 01:41 PM | $294.80 | Down $ -0.11 | $294.80 | $294.80 | 200 |
| 01:37 PM | $294.91 | Down $ -0.13 | $295.17 | $294.90 | 400 |
| 01:37 PM | $294.91 | Up $0.00 | $295.17 | $294.90 | 0 |
| 01:37 PM | $294.91 | Up $0.00 | $295.17 | $294.90 | 0 |
| 01:37 PM | $294.91 | Up $0.00 | $295.17 | $294.90 | 0 |
| 01:36 PM | $295.04 | Down $ -0.31 | $295.07 | $295.04 | 600 |
| 01:33 PM | $295.35 | Down $ -0.03 | $295.35 | $295.35 | 100 |
| 01:33 PM | $295.35 | Up $0.00 | $295.35 | $295.35 | 0 |
| 01:33 PM | $295.35 | Up $0.00 | $295.35 | $295.35 | 0 |
| 01:31 PM | $295.38 | Up $0.56 | $295.43 | $295.19 | 1,400 |
| 01:31 PM | $295.38 | Up $0.00 | $295.43 | $295.19 | 0 |
| 01:29 PM | $294.82 | Down $ -0.01 | $295.30 | $294.82 | 300 |
| 01:29 PM | $294.82 | Up $0.00 | $295.30 | $294.82 | 0 |
| 01:27 PM | $294.83 | Down $ -0.26 | $295.09 | $294.83 | 2,900 |
| 01:27 PM | $294.83 | Up $0.00 | $295.09 | $294.83 | 0 |
| 01:26 PM | $295.09 | Down $ -0.93 | $295.48 | $295.09 | 400 |
| 01:25 PM | $296.02 | Up $0.42 | $296.02 | $295.74 | 300 |
| 01:24 PM | $295.60 | Down $ -0.20 | $295.60 | $295.60 | 100 |
| 01:23 PM | $295.80 | Down $ -0.20 | $296.00 | $295.80 | 1,000 |
| 01:20 PM | $296.00 | Down $ -0.20 | $296.00 | $296.00 | 100 |
| 01:20 PM | $296.00 | Up $0.00 | $296.00 | $296.00 | 0 |
| 01:20 PM | $296.00 | Up $0.00 | $296.00 | $296.00 | 0 |
| 01:17 PM | $296.20 | Down $ -0.54 | $296.32 | $296.20 | 800 |
| 01:17 PM | $296.20 | Up $0.00 | $296.32 | $296.20 | 0 |
| 01:17 PM | $296.20 | Up $0.00 | $296.32 | $296.20 | 0 |
| 01:16 PM | $296.74 | Up $0.29 | $296.74 | $296.74 | 100 |
| 01:15 PM | $296.45 | Down $ -0.31 | $296.67 | $296.45 | 400 |
| 01:13 PM | $296.76 | Down $ -0.38 | $296.91 | $296.76 | 200 |
| 01:13 PM | $296.76 | Up $0.00 | $296.91 | $296.76 | 0 |
| 01:10 PM | $297.14 | Up $0.50 | $297.14 | $296.74 | 1,900 |
| 01:10 PM | $297.14 | Up $0.00 | $297.14 | $296.74 | 0 |
| 01:10 PM | $297.14 | Up $0.00 | $297.14 | $296.74 | 0 |
| 01:02 PM | $296.64 | Down $ -0.24 | $296.76 | $296.64 | 1,900 |
| 01:02 PM | $296.64 | Up $0.00 | $296.76 | $296.64 | 0 |
| 01:02 PM | $296.64 | Up $0.00 | $296.76 | $296.64 | 0 |
| 01:02 PM | $296.64 | Up $0.00 | $296.76 | $296.64 | 0 |
| 01:02 PM | $296.64 | Up $0.00 | $296.76 | $296.64 | 0 |
| 01:02 PM | $296.64 | Up $0.00 | $296.76 | $296.64 | 0 |
| 01:02 PM | $296.64 | Up $0.00 | $296.76 | $296.64 | 0 |
| 01:02 PM | $296.64 | Up $0.00 | $296.76 | $296.64 | 0 |
| 01:01 PM | $296.88 | Up $0.00 | $296.88 | $296.88 | 100 |
| 01:00 PM | $296.88 | Up $0.38 | $296.88 | $296.66 | 1,300 |
| 12:57 PM | $296.50 | Up $0.69 | $296.50 | $296.17 | 1,600 |
| 12:57 PM | $296.50 | Up $0.00 | $296.50 | $296.17 | 0 |
| 12:57 PM | $296.50 | Up $0.00 | $296.50 | $296.17 | 0 |
| 12:54 PM | $295.81 | Down $ -0.92 | $296.48 | $295.81 | 1,300 |
| 12:54 PM | $295.81 | Up $0.00 | $296.48 | $295.81 | 0 |
| 12:54 PM | $295.81 | Up $0.00 | $296.48 | $295.81 | 0 |
| 12:53 PM | $296.73 | Up $0.11 | $296.73 | $296.70 | 200 |
| 12:51 PM | $296.62 | Down $ -0.19 | $296.90 | $296.61 | 800 |
| 12:51 PM | $296.62 | Up $0.00 | $296.90 | $296.61 | 0 |
| 12:47 PM | $296.81 | Down $ -0.12 | $297.01 | $296.81 | 800 |
| 12:47 PM | $296.81 | Up $0.00 | $297.01 | $296.81 | 0 |
| 12:47 PM | $296.81 | Up $0.00 | $297.01 | $296.81 | 0 |
| 12:47 PM | $296.81 | Up $0.00 | $297.01 | $296.81 | 0 |
| 12:46 PM | $296.93 | Up $0.01 | $296.93 | $296.93 | 300 |
| 12:45 PM | $296.92 | Up $0.38 | $296.92 | $296.92 | 100 |
| 12:44 PM | $296.54 | Up $0.18 | $296.54 | $296.54 | 600 |
| 12:41 PM | $296.36 | Up $0.10 | $296.36 | $296.30 | 300 |
| 12:41 PM | $296.36 | Up $0.00 | $296.36 | $296.30 | 0 |
| 12:41 PM | $296.36 | Up $0.00 | $296.36 | $296.30 | 0 |
| 12:39 PM | $296.26 | Up $0.18 | $296.30 | $295.93 | 600 |
| 12:39 PM | $296.26 | Up $0.00 | $296.30 | $295.93 | 0 |
| 12:36 PM | $296.08 | Up $0.53 | $296.08 | $295.47 | 1,400 |
| 12:36 PM | $296.08 | Up $0.00 | $296.08 | $295.47 | 0 |
| 12:36 PM | $296.08 | Up $0.00 | $296.08 | $295.47 | 0 |
| 12:35 PM | $295.55 | Up $0.06 | $295.60 | $295.55 | 300 |
| 12:34 PM | $295.49 | Down $ -0.24 | $295.83 | $295.49 | 800 |
| 12:33 PM | $295.73 | Up $0.24 | $295.73 | $295.72 | 1,200 |
| 12:32 PM | $295.49 | Down $ -0.47 | $295.68 | $295.49 | 1,300 |
| 12:29 PM | $295.96 | Down $ -0.02 | $295.96 | $295.96 | 100 |
| 12:29 PM | $295.96 | Up $0.00 | $295.96 | $295.96 | 0 |
| 12:29 PM | $295.96 | Up $0.00 | $295.96 | $295.96 | 0 |
| 12:27 PM | $295.98 | Up $0.00 | $295.98 | $295.94 | 1,200 |
| 12:27 PM | $295.98 | Up $0.00 | $295.98 | $295.94 | 0 |
| 12:25 PM | $295.98 | Up $0.02 | $295.98 | $295.77 | 200 |
| 12:25 PM | $295.98 | Up $0.00 | $295.98 | $295.77 | 0 |
| 12:22 PM | $295.96 | Up $0.26 | $295.96 | $295.79 | 1,000 |
| 12:22 PM | $295.96 | Up $0.00 | $295.96 | $295.79 | 0 |
| 12:22 PM | $295.96 | Up $0.00 | $295.96 | $295.79 | 0 |
| 12:19 PM | $295.70 | Up $0.15 | $295.72 | $295.50 | 1,400 |
| 12:19 PM | $295.70 | Up $0.00 | $295.72 | $295.50 | 0 |
| 12:19 PM | $295.70 | Up $0.00 | $295.72 | $295.50 | 0 |
| 12:17 PM | $295.55 | Down $ -0.51 | $296.07 | $295.54 | 3,300 |
| 12:17 PM | $295.55 | Up $0.00 | $296.07 | $295.54 | 0 |
| 12:16 PM | $296.06 | Down $ -0.34 | $296.21 | $296.06 | 1,500 |
| 12:14 PM | $296.40 | Down $ -0.29 | $296.60 | $296.40 | 500 |
| 12:14 PM | $296.40 | Up $0.00 | $296.60 | $296.40 | 0 |
| 12:12 PM | $296.69 | Up $0.00 | $296.86 | $296.69 | 700 |
| 12:12 PM | $296.69 | Up $0.00 | $296.86 | $296.69 | 0 |
| 12:09 PM | $296.69 | Down $ -0.32 | $296.76 | $296.69 | 400 |
| 12:09 PM | $296.69 | Up $0.00 | $296.76 | $296.69 | 0 |
| 12:09 PM | $296.69 | Up $0.00 | $296.76 | $296.69 | 0 |
| 12:07 PM | $297.01 | Up $0.39 | $297.01 | $296.82 | 1,000 |
| 12:07 PM | $297.01 | Up $0.00 | $297.01 | $296.82 | 0 |
| 12:06 PM | $296.62 | Down $ -0.20 | $296.62 | $296.62 | 100 |
| 12:05 PM | $296.82 | Up $0.69 | $296.82 | $296.82 | 500 |
| 12:02 PM | $296.13 | Down $ -0.67 | $296.50 | $296.13 | 800 |
| 12:02 PM | $296.13 | Up $0.00 | $296.50 | $296.13 | 0 |
| 12:02 PM | $296.13 | Up $0.00 | $296.50 | $296.13 | 0 |
| 12:01 PM | $296.80 | Up $0.01 | $296.80 | $296.80 | 200 |
| 11:58 AM | $296.79 | Down $ -0.21 | $297.57 | $296.79 | 2,800 |
| 11:58 AM | $296.79 | Up $0.00 | $297.57 | $296.79 | 0 |
| 11:58 AM | $296.79 | Up $0.00 | $297.57 | $296.79 | 0 |
| 11:57 AM | $297.00 | Up $0.00 | $297.00 | $297.00 | 500 |
| 11:56 AM | $297.00 | Down $ -0.99 | $297.85 | $297.00 | 900 |
| 11:54 AM | $297.99 | Down $ -0.23 | $298.16 | $297.94 | 2,200 |
| 11:54 AM | $297.99 | Up $0.00 | $298.16 | $297.94 | 0 |
| 11:52 AM | $298.22 | Up $0.07 | $298.22 | $298.22 | 200 |
| 11:52 AM | $298.22 | Up $0.00 | $298.22 | $298.22 | 0 |
| 11:51 AM | $298.15 | Down $ -0.05 | $298.15 | $298.14 | 200 |
| 11:45 AM | $298.20 | Down $ -0.88 | $298.78 | $298.20 | 1,500 |
| 11:45 AM | $298.20 | Up $0.00 | $298.78 | $298.20 | 0 |
| 11:45 AM | $298.20 | Up $0.00 | $298.78 | $298.20 | 0 |
| 11:45 AM | $298.20 | Up $0.00 | $298.78 | $298.20 | 0 |
| 11:45 AM | $298.20 | Up $0.00 | $298.78 | $298.20 | 0 |
| 11:45 AM | $298.20 | Up $0.00 | $298.78 | $298.20 | 0 |
| 11:41 AM | $299.08 | Down $ -0.92 | $300.00 | $299.06 | 1,000 |
| 11:41 AM | $299.08 | Up $0.00 | $300.00 | $299.06 | 0 |
| 11:41 AM | $299.08 | Up $0.00 | $300.00 | $299.06 | 0 |
| 11:41 AM | $299.08 | Up $0.00 | $300.00 | $299.06 | 0 |
| 11:40 AM | $300.00 | Down $ -0.03 | $300.20 | $300.00 | 1,800 |
| 11:39 AM | $300.03 | Up $1.41 | $300.03 | $299.72 | 2,500 |
| 11:38 AM | $298.62 | Down $ -0.74 | $298.62 | $298.62 | 100 |
| 11:34 AM | $299.36 | Up $0.11 | $299.43 | $298.90 | 7,200 |
| 11:34 AM | $299.36 | Up $0.00 | $299.43 | $298.90 | 0 |
| 11:34 AM | $299.36 | Up $0.00 | $299.43 | $298.90 | 0 |
| 11:34 AM | $299.36 | Up $0.00 | $299.43 | $298.90 | 0 |
| 11:27 AM | $299.25 | Down $ -0.16 | $299.42 | $299.25 | 2,000 |
| 11:27 AM | $299.25 | Up $0.00 | $299.42 | $299.25 | 0 |
| 11:27 AM | $299.25 | Up $0.00 | $299.42 | $299.25 | 0 |
| 11:27 AM | $299.25 | Up $0.00 | $299.42 | $299.25 | 0 |
| 11:27 AM | $299.25 | Up $0.00 | $299.42 | $299.25 | 0 |
| 11:27 AM | $299.25 | Up $0.00 | $299.42 | $299.25 | 0 |
| 11:27 AM | $299.25 | Up $0.00 | $299.42 | $299.25 | 0 |
| 11:26 AM | $299.41 | Down $ -0.57 | $299.75 | $299.41 | 300 |
| 11:25 AM | $299.98 | Down $ -0.53 | $300.51 | $299.98 | 1,700 |
| 11:22 AM | $300.51 | Down $ -0.66 | $301.18 | $300.51 | 800 |
| 11:22 AM | $300.51 | Up $0.00 | $301.18 | $300.51 | 0 |
| 11:22 AM | $300.51 | Up $0.00 | $301.18 | $300.51 | 0 |
| 11:20 AM | $301.17 | Down $ -0.86 | $301.17 | $301.17 | 100 |
| 11:20 AM | $301.17 | Up $0.00 | $301.17 | $301.17 | 0 |
| 11:13 AM | $302.03 | Up $0.78 | $302.03 | $300.60 | 1,300 |
| 11:13 AM | $302.03 | Up $0.00 | $302.03 | $300.60 | 0 |
| 11:13 AM | $302.03 | Up $0.00 | $302.03 | $300.60 | 0 |
| 11:13 AM | $302.03 | Up $0.00 | $302.03 | $300.60 | 0 |
| 11:13 AM | $302.03 | Up $0.00 | $302.03 | $300.60 | 0 |
| 11:13 AM | $302.03 | Up $0.00 | $302.03 | $300.60 | 0 |
| 11:13 AM | $302.03 | Up $0.00 | $302.03 | $300.60 | 0 |
| 11:12 AM | $301.25 | Up $0.93 | $301.51 | $301.24 | 1,000 |
| 11:11 AM | $300.32 | Down $ -0.98 | $300.32 | $300.32 | 100 |
| 11:10 AM | $301.30 | Down $ -0.40 | $301.70 | $301.30 | 1,600 |
| 11:09 AM | $301.70 | Down $ -0.05 | $301.70 | $301.70 | 100 |
| 11:06 AM | $301.75 | Up $0.00 | $301.75 | $301.75 | 200 |
| 11:06 AM | $301.75 | Up $0.00 | $301.75 | $301.75 | 0 |
| 11:06 AM | $301.75 | Up $0.00 | $301.75 | $301.75 | 0 |
| 11:05 AM | $301.75 | Down $ -0.04 | $301.75 | $301.75 | 400 |
| 11:00 AM | $301.79 | Down $ -0.24 | $302.04 | $301.79 | 1,000 |
| 11:00 AM | $301.79 | Up $0.00 | $302.04 | $301.79 | 0 |
| 11:00 AM | $301.79 | Up $0.00 | $302.04 | $301.79 | 0 |
| 11:00 AM | $301.79 | Up $0.00 | $302.04 | $301.79 | 0 |
| 11:00 AM | $301.79 | Up $0.00 | $302.04 | $301.79 | 0 |
| 10:57 AM | $302.03 | Up $0.14 | $302.03 | $302.03 | 100 |
| 10:57 AM | $302.03 | Up $0.00 | $302.03 | $302.03 | 0 |
| 10:57 AM | $302.03 | Up $0.00 | $302.03 | $302.03 | 0 |
| 10:53 AM | $301.89 | Down $ -0.71 | $301.96 | $301.89 | 400 |
| 10:53 AM | $301.89 | Up $0.00 | $301.96 | $301.89 | 0 |
| 10:53 AM | $301.89 | Up $0.00 | $301.96 | $301.89 | 0 |
| 10:53 AM | $301.89 | Up $0.00 | $301.96 | $301.89 | 0 |
| 10:50 AM | $302.60 | Down $ -0.11 | $302.71 | $302.60 | 600 |
| 10:50 AM | $302.60 | Up $0.00 | $302.71 | $302.60 | 0 |
| 10:50 AM | $302.60 | Up $0.00 | $302.71 | $302.60 | 0 |
| 10:49 AM | $302.71 | Down $ -0.44 | $303.03 | $302.71 | 500 |
| 10:45 AM | $303.15 | Down $ -0.64 | $303.79 | $303.15 | 1,400 |
| 10:45 AM | $303.15 | Up $0.00 | $303.79 | $303.15 | 0 |
| 10:45 AM | $303.15 | Up $0.00 | $303.79 | $303.15 | 0 |
| 10:45 AM | $303.15 | Up $0.00 | $303.79 | $303.15 | 0 |
| 10:43 AM | $303.79 | Up $0.51 | $303.79 | $303.79 | 100 |
| 10:43 AM | $303.79 | Up $0.00 | $303.79 | $303.79 | 0 |
| 10:35 AM | $303.28 | Down $ -0.34 | $304.20 | $303.28 | 1,300 |
| 10:35 AM | $303.28 | Up $0.00 | $304.20 | $303.28 | 0 |
| 10:35 AM | $303.28 | Up $0.00 | $304.20 | $303.28 | 0 |
| 10:35 AM | $303.28 | Up $0.00 | $304.20 | $303.28 | 0 |
| 10:35 AM | $303.28 | Up $0.00 | $304.20 | $303.28 | 0 |
| 10:35 AM | $303.28 | Up $0.00 | $304.20 | $303.28 | 0 |
| 10:35 AM | $303.28 | Up $0.00 | $304.20 | $303.28 | 0 |
| 10:35 AM | $303.28 | Up $0.00 | $304.20 | $303.28 | 0 |
| 10:34 AM | $303.62 | Down $ -0.50 | $303.77 | $303.62 | 200 |
| 10:33 AM | $304.12 | Down $ -0.21 | $304.12 | $304.12 | 100 |
| 10:30 AM | $304.33 | Up $0.53 | $304.40 | $303.47 | 1,000 |
| 10:30 AM | $304.33 | Up $0.00 | $304.40 | $303.47 | 0 |
| 10:30 AM | $304.33 | Up $0.00 | $304.40 | $303.47 | 0 |
| 10:29 AM | $303.80 | Down $0.00 | $303.80 | $303.80 | 100 |
| 10:28 AM | $303.81 | Down $ -0.25 | $303.81 | $303.81 | 100 |
| 10:24 AM | $304.05 | Up $0.56 | $304.05 | $304.05 | 100 |
| 10:24 AM | $304.05 | Up $0.00 | $304.05 | $304.05 | 0 |
| 10:24 AM | $304.05 | Up $0.00 | $304.05 | $304.05 | 0 |
| 10:24 AM | $304.05 | Up $0.00 | $304.05 | $304.05 | 0 |
| 10:23 AM | $303.49 | Down $ -0.48 | $303.72 | $303.49 | 200 |
| 10:21 AM | $303.97 | Up $1.85 | $303.97 | $303.27 | 800 |
| 10:21 AM | $303.97 | Up $0.00 | $303.97 | $303.27 | 0 |
| 10:20 AM | $302.12 | Down $ -1.29 | $302.12 | $302.12 | 100 |
| 10:19 AM | $303.41 | Up $0.01 | $303.41 | $302.86 | 2,000 |
| 10:18 AM | $303.40 | Up $0.29 | $303.42 | $303.40 | 200 |
| 10:17 AM | $303.11 | Down $ -1.59 | $304.93 | $303.11 | 2,800 |
| 10:16 AM | $304.70 | Up $0.08 | $304.70 | $304.70 | 100 |
| 10:14 AM | $304.62 | Up $0.09 | $304.62 | $304.62 | 100 |
| 10:14 AM | $304.62 | Up $0.00 | $304.62 | $304.62 | 0 |
| 10:12 AM | $304.53 | Down $ -1.21 | $304.93 | $304.53 | 400 |
| 10:12 AM | $304.53 | Up $0.00 | $304.93 | $304.53 | 0 |
| 10:11 AM | $305.74 | Down $ -0.28 | $306.01 | $305.74 | 1,000 |
| 10:09 AM | $306.02 | Up $0.17 | $306.77 | $306.02 | 200 |
| 10:09 AM | $306.02 | Up $0.00 | $306.77 | $306.02 | 0 |
| 10:08 AM | $305.85 | Down $ -0.49 | $306.99 | $305.85 | 300 |
| 10:07 AM | $306.34 | Up $0.14 | $306.34 | $306.34 | 100 |
| 10:06 AM | $306.20 | Up $0.86 | $306.44 | $305.69 | 1,200 |
| 10:05 AM | $305.34 | Up $0.27 | $305.35 | $305.11 | 400 |
| 10:04 AM | $305.07 | Up $0.00 | $305.07 | $305.07 | 100 |
| 10:03 AM | $305.07 | Down $ -1.37 | $305.10 | $305.07 | 300 |
| 10:02 AM | $306.44 | Down $ -0.20 | $306.63 | $306.44 | 800 |
| 10:01 AM | $306.64 | Up $0.00 | $306.76 | $306.64 | 200 |
| 09:58 AM | $306.64 | Down $ -0.03 | $306.64 | $306.64 | 100 |
| 09:58 AM | $306.64 | Up $0.00 | $306.64 | $306.64 | 0 |
| 09:58 AM | $306.64 | Up $0.00 | $306.64 | $306.64 | 0 |
| 09:57 AM | $306.67 | Down $ -0.83 | $307.86 | $306.67 | 1,000 |
| 09:55 AM | $307.50 | Up $0.37 | $307.50 | $307.49 | 200 |
| 09:55 AM | $307.50 | Up $0.00 | $307.50 | $307.49 | 0 |
| 09:52 AM | $307.13 | Down $ -1.82 | $308.44 | $307.13 | 1,200 |
| 09:52 AM | $307.13 | Up $0.00 | $308.44 | $307.13 | 0 |
| 09:52 AM | $307.13 | Up $0.00 | $308.44 | $307.13 | 0 |
| 09:51 AM | $308.95 | Down $ -0.05 | $310.00 | $308.95 | 800 |
| 09:50 AM | $309.00 | Up $0.70 | $309.00 | $309.00 | 100 |
| 09:49 AM | $308.30 | Down $ -2.10 | $309.18 | $308.30 | 1,600 |
| 09:48 AM | $310.40 | Up $1.43 | $310.40 | $310.00 | 1,900 |
| 09:47 AM | $308.97 | Up $1.47 | $308.97 | $306.68 | 6,500 |
| 09:46 AM | $307.50 | Up $1.00 | $307.50 | $306.84 | 300 |
| 09:45 AM | $306.50 | Up $0.90 | $306.88 | $304.18 | 8,000 |
| 09:43 AM | $305.60 | Up $3.55 | $305.60 | $303.00 | 5,700 |
| 09:43 AM | $305.60 | Up $0.00 | $305.60 | $303.00 | 0 |
| 09:41 AM | $302.05 | Down $ -0.39 | $303.00 | $302.05 | 2,700 |
| 09:41 AM | $302.05 | Up $0.00 | $303.00 | $302.05 | 0 |
| 09:40 AM | $302.44 | Up $1.99 | $302.89 | $301.45 | 5,000 |
| 09:39 AM | $300.45 | Down $ -1.44 | $300.45 | $300.45 | 100 |
| 09:38 AM | $301.89 | Up $4.24 | $301.89 | $301.89 | 100 |
| 09:30 AM | $297.65 | Down $ -1.74 | $301.99 | $296.00 | 4,400 |
| 09:30 AM | $297.65 | Up $0.00 | $301.99 | $296.00 | 0 |
| 09:30 AM | $297.65 | Up $0.00 | $301.99 | $296.00 | 0 |
| 09:30 AM | $297.65 | Up $0.00 | $301.99 | $296.00 | 0 |
| 09:30 AM | $297.65 | Up $0.00 | $301.99 | $296.00 | 0 |
| 09:30 AM | $297.65 | Up $0.00 | $301.99 | $296.00 | 0 |
| 09:30 AM | $297.65 | Up $0.00 | $301.99 | $296.00 | 0 |
| 09:30 AM | $297.65 | Up $0.00 | $301.99 | $296.00 | 0 |
| Previous close | $299.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/10/2026 | $290.00 | $296.80 | $297.14 | $289.67 | 233,000 |
| 13/10/2026 | $299.39 | $292.29 | $302.73 | $292.25 | 164,200 |
| 09/10/2026 | $297.59 | $297.99 | $298.66 | $295.68 | 91,900 |
| 08/10/2026 | $294.23 | $294.76 | $296.85 | $292.91 | 164,400 |
| 07/10/2026 | $299.60 | $297.30 | $301.00 | $297.29 | 81,900 |
| 06/10/2026 | $304.27 | $304.24 | $306.99 | $300.06 | 150,500 |
| 05/10/2026 | $305.33 | $308.50 | $310.27 | $304.93 | 109,700 |
| 02/10/2026 | $308.96 | $306.90 | $310.10 | $303.27 | 155,900 |
| 01/10/2026 | $312.55 | $313.93 | $315.66 | $310.44 | 147,100 |
| 30/09/2026 | $314.75 | $314.12 | $317.84 | $313.50 | 228,200 |
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 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 |
Graphs are not available, please refer to the detailed table