Find a quote
BOMBARDIER INC., CL. B, SV
342.20 Down -6.51 (-1.90 %)
Delayed : 2026/08/07 15:01:58
- Previous close $348.71
- Opening $349.80
- Today High $349.80
- Today Low $337.08
- Price Bid $341.92
- Price Ask $341.92
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 6
- Size Ask 2
- Volume 148,503
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:00 PM | $342.20 | Up $0.05 | $342.21 | $342.20 | 300 |
| 02:59 PM | $342.15 | Down $ -0.08 | $342.23 | $342.00 | 600 |
| 02:58 PM | $342.23 | Down $ -0.08 | $342.23 | $342.23 | 300 |
| 02:57 PM | $342.31 | Up $0.13 | $342.32 | $342.31 | 700 |
| 02:56 PM | $342.18 | Up $0.00 | $342.19 | $342.18 | 1,800 |
| 02:55 PM | $342.18 | Up $0.00 | $342.18 | $342.18 | 600 |
| 02:54 PM | $342.18 | Up $0.00 | $342.18 | $342.18 | 300 |
| 02:53 PM | $342.18 | Up $0.00 | $342.18 | $342.18 | 700 |
| 02:52 PM | $342.18 | Down $ -0.01 | $342.60 | $342.18 | 500 |
| 02:43 PM | $342.19 | Up $0.00 | $342.20 | $342.19 | 1,000 |
| 02:43 PM | $342.19 | Up $0.00 | $342.20 | $342.19 | 0 |
| 02:43 PM | $342.19 | Up $0.00 | $342.20 | $342.19 | 0 |
| 02:43 PM | $342.19 | Up $0.00 | $342.20 | $342.19 | 0 |
| 02:43 PM | $342.19 | Up $0.00 | $342.20 | $342.19 | 0 |
| 02:43 PM | $342.19 | Up $0.00 | $342.20 | $342.19 | 0 |
| 02:43 PM | $342.19 | Up $0.00 | $342.20 | $342.19 | 0 |
| 02:43 PM | $342.19 | Up $0.00 | $342.20 | $342.19 | 0 |
| 02:43 PM | $342.19 | Up $0.00 | $342.20 | $342.19 | 0 |
| 02:42 PM | $342.19 | Down $ -0.03 | $342.19 | $342.19 | 100 |
| 02:40 PM | $342.22 | Down $ -0.02 | $342.23 | $342.22 | 300 |
| 02:40 PM | $342.22 | Up $0.00 | $342.23 | $342.22 | 0 |
| 02:39 PM | $342.24 | Up $0.08 | $342.24 | $342.10 | 1,000 |
| 02:36 PM | $342.16 | Up $0.16 | $342.16 | $342.16 | 100 |
| 02:36 PM | $342.16 | Up $0.00 | $342.16 | $342.16 | 0 |
| 02:36 PM | $342.16 | Up $0.00 | $342.16 | $342.16 | 0 |
| 02:32 PM | $342.00 | Down $ -0.26 | $342.27 | $342.00 | 1,000 |
| 02:32 PM | $342.00 | Up $0.00 | $342.27 | $342.00 | 0 |
| 02:32 PM | $342.00 | Up $0.00 | $342.27 | $342.00 | 0 |
| 02:32 PM | $342.00 | Up $0.00 | $342.27 | $342.00 | 0 |
| 02:31 PM | $342.26 | Down $ -0.25 | $342.27 | $342.26 | 200 |
| 02:30 PM | $342.51 | Down $ -0.69 | $343.13 | $342.51 | 600 |
| 02:29 PM | $343.20 | Down $ -0.71 | $343.32 | $343.20 | 1,200 |
| 02:27 PM | $343.91 | Down $ -0.17 | $343.91 | $343.38 | 1,100 |
| 02:27 PM | $343.91 | Up $0.00 | $343.91 | $343.38 | 0 |
| 02:21 PM | $344.08 | Up $0.08 | $344.70 | $344.08 | 1,300 |
| 02:21 PM | $344.08 | Up $0.00 | $344.70 | $344.08 | 0 |
| 02:21 PM | $344.08 | Up $0.00 | $344.70 | $344.08 | 0 |
| 02:21 PM | $344.08 | Up $0.00 | $344.70 | $344.08 | 0 |
| 02:21 PM | $344.08 | Up $0.00 | $344.70 | $344.08 | 0 |
| 02:21 PM | $344.08 | Up $0.00 | $344.70 | $344.08 | 0 |
| 02:18 PM | $344.00 | Up $0.16 | $344.01 | $344.00 | 500 |
| 02:18 PM | $344.00 | Up $0.00 | $344.01 | $344.00 | 0 |
| 02:18 PM | $344.00 | Up $0.00 | $344.01 | $344.00 | 0 |
| 02:15 PM | $343.84 | Up $0.10 | $343.84 | $343.84 | 100 |
| 02:15 PM | $343.84 | Up $0.00 | $343.84 | $343.84 | 0 |
| 02:15 PM | $343.84 | Up $0.00 | $343.84 | $343.84 | 0 |
| 02:13 PM | $343.74 | Down $ -0.13 | $343.74 | $343.60 | 300 |
| 02:13 PM | $343.74 | Up $0.00 | $343.74 | $343.60 | 0 |
| 02:12 PM | $343.87 | Down $ -0.18 | $343.87 | $343.87 | 100 |
| 02:03 PM | $344.05 | Up $0.13 | $344.05 | $344.05 | 700 |
| 02:03 PM | $344.05 | Up $0.00 | $344.05 | $344.05 | 0 |
| 02:03 PM | $344.05 | Up $0.00 | $344.05 | $344.05 | 0 |
| 02:03 PM | $344.05 | Up $0.00 | $344.05 | $344.05 | 0 |
| 02:03 PM | $344.05 | Up $0.00 | $344.05 | $344.05 | 0 |
| 02:03 PM | $344.05 | Up $0.00 | $344.05 | $344.05 | 0 |
| 02:03 PM | $344.05 | Up $0.00 | $344.05 | $344.05 | 0 |
| 02:03 PM | $344.05 | Up $0.00 | $344.05 | $344.05 | 0 |
| 02:03 PM | $344.05 | Up $0.00 | $344.05 | $344.05 | 0 |
| 01:55 PM | $343.92 | Down $ -0.95 | $343.94 | $343.92 | 800 |
| 01:55 PM | $343.92 | Up $0.00 | $343.94 | $343.92 | 0 |
| 01:55 PM | $343.92 | Up $0.00 | $343.94 | $343.92 | 0 |
| 01:55 PM | $343.92 | Up $0.00 | $343.94 | $343.92 | 0 |
| 01:55 PM | $343.92 | Up $0.00 | $343.94 | $343.92 | 0 |
| 01:55 PM | $343.92 | Up $0.00 | $343.94 | $343.92 | 0 |
| 01:55 PM | $343.92 | Up $0.00 | $343.94 | $343.92 | 0 |
| 01:55 PM | $343.92 | Up $0.00 | $343.94 | $343.92 | 0 |
| 01:52 PM | $344.87 | Up $0.22 | $344.87 | $344.87 | 100 |
| 01:52 PM | $344.87 | Up $0.00 | $344.87 | $344.87 | 0 |
| 01:52 PM | $344.87 | Up $0.00 | $344.87 | $344.87 | 0 |
| 01:51 PM | $344.65 | Up $0.96 | $344.65 | $344.64 | 200 |
| 01:49 PM | $343.69 | Up $0.49 | $343.69 | $343.69 | 100 |
| 01:49 PM | $343.69 | Up $0.00 | $343.69 | $343.69 | 0 |
| 01:47 PM | $343.20 | Up $0.36 | $343.20 | $343.20 | 300 |
| 01:47 PM | $343.20 | Up $0.00 | $343.20 | $343.20 | 0 |
| 01:45 PM | $342.84 | Up $0.26 | $342.84 | $342.25 | 1,200 |
| 01:45 PM | $342.84 | Up $0.00 | $342.84 | $342.25 | 0 |
| 01:44 PM | $342.58 | Up $0.68 | $342.58 | $342.58 | 600 |
| 01:43 PM | $341.90 | Down $ -1.96 | $343.95 | $341.90 | 9,300 |
| 01:42 PM | $343.86 | Up $1.06 | $343.86 | $343.86 | 100 |
| 01:40 PM | $342.80 | Down $ -0.27 | $342.80 | $342.80 | 200 |
| 01:40 PM | $342.80 | Up $0.00 | $342.80 | $342.80 | 0 |
| 01:39 PM | $343.07 | Up $0.96 | $343.13 | $343.07 | 2,000 |
| 01:38 PM | $342.11 | Up $0.10 | $342.11 | $342.11 | 400 |
| 01:37 PM | $342.01 | Down $ -0.48 | $342.55 | $342.01 | 1,100 |
| 01:35 PM | $342.49 | Up $0.49 | $342.49 | $342.49 | 100 |
| 01:35 PM | $342.49 | Up $0.00 | $342.49 | $342.49 | 0 |
| 01:34 PM | $342.00 | Down $ -0.19 | $342.00 | $342.00 | 400 |
| 01:32 PM | $342.19 | Down $ -0.31 | $342.37 | $342.19 | 200 |
| 01:32 PM | $342.19 | Up $0.00 | $342.37 | $342.19 | 0 |
| 01:31 PM | $342.50 | Down $ -0.06 | $342.50 | $342.50 | 100 |
| 01:24 PM | $342.56 | Down $ -0.31 | $342.62 | $342.56 | 2,700 |
| 01:24 PM | $342.56 | Up $0.00 | $342.62 | $342.56 | 0 |
| 01:24 PM | $342.56 | Up $0.00 | $342.62 | $342.56 | 0 |
| 01:24 PM | $342.56 | Up $0.00 | $342.62 | $342.56 | 0 |
| 01:24 PM | $342.56 | Up $0.00 | $342.62 | $342.56 | 0 |
| 01:24 PM | $342.56 | Up $0.00 | $342.62 | $342.56 | 0 |
| 01:24 PM | $342.56 | Up $0.00 | $342.62 | $342.56 | 0 |
| 01:22 PM | $342.88 | Down $ -0.33 | $343.00 | $342.59 | 6,900 |
| 01:22 PM | $342.88 | Up $0.00 | $343.00 | $342.59 | 0 |
| 01:17 PM | $343.21 | Down $ -0.07 | $343.21 | $343.21 | 200 |
| 01:17 PM | $343.21 | Up $0.00 | $343.21 | $343.21 | 0 |
| 01:17 PM | $343.21 | Up $0.00 | $343.21 | $343.21 | 0 |
| 01:17 PM | $343.21 | Up $0.00 | $343.21 | $343.21 | 0 |
| 01:17 PM | $343.21 | Up $0.00 | $343.21 | $343.21 | 0 |
| 01:11 PM | $343.28 | Up $0.00 | $343.82 | $343.19 | 500 |
| 01:11 PM | $343.28 | Up $0.00 | $343.82 | $343.19 | 0 |
| 01:11 PM | $343.28 | Up $0.00 | $343.82 | $343.19 | 0 |
| 01:11 PM | $343.28 | Up $0.00 | $343.82 | $343.19 | 0 |
| 01:11 PM | $343.28 | Up $0.00 | $343.82 | $343.19 | 0 |
| 01:11 PM | $343.28 | Up $0.00 | $343.82 | $343.19 | 0 |
| 01:07 PM | $343.28 | Up $0.27 | $343.28 | $343.19 | 200 |
| 01:07 PM | $343.28 | Up $0.00 | $343.28 | $343.19 | 0 |
| 01:07 PM | $343.28 | Up $0.00 | $343.28 | $343.19 | 0 |
| 01:07 PM | $343.28 | Up $0.00 | $343.28 | $343.19 | 0 |
| 01:05 PM | $343.01 | Down $ -0.19 | $343.01 | $343.01 | 100 |
| 01:05 PM | $343.01 | Up $0.00 | $343.01 | $343.01 | 0 |
| 01:04 PM | $343.20 | Down $ -0.09 | $343.20 | $343.20 | 1,500 |
| 01:03 PM | $343.29 | Up $0.01 | $343.29 | $342.56 | 3,500 |
| 12:51 PM | $343.28 | Up $0.20 | $343.28 | $343.10 | 500 |
| 12:51 PM | $343.28 | Up $0.00 | $343.28 | $343.10 | 0 |
| 12:51 PM | $343.28 | Up $0.00 | $343.28 | $343.10 | 0 |
| 12:51 PM | $343.28 | Up $0.00 | $343.28 | $343.10 | 0 |
| 12:51 PM | $343.28 | Up $0.00 | $343.28 | $343.10 | 0 |
| 12:51 PM | $343.28 | Up $0.00 | $343.28 | $343.10 | 0 |
| 12:51 PM | $343.28 | Up $0.00 | $343.28 | $343.10 | 0 |
| 12:51 PM | $343.28 | Up $0.00 | $343.28 | $343.10 | 0 |
| 12:51 PM | $343.28 | Up $0.00 | $343.28 | $343.10 | 0 |
| 12:51 PM | $343.28 | Up $0.00 | $343.28 | $343.10 | 0 |
| 12:51 PM | $343.28 | Up $0.00 | $343.28 | $343.10 | 0 |
| 12:51 PM | $343.28 | Up $0.00 | $343.28 | $343.10 | 0 |
| 12:50 PM | $343.08 | Up $0.08 | $343.08 | $343.00 | 300 |
| 12:46 PM | $343.00 | Down $ -0.50 | $344.01 | $343.00 | 600 |
| 12:46 PM | $343.00 | Up $0.00 | $344.01 | $343.00 | 0 |
| 12:46 PM | $343.00 | Up $0.00 | $344.01 | $343.00 | 0 |
| 12:46 PM | $343.00 | Up $0.00 | $344.01 | $343.00 | 0 |
| 12:28 PM | $343.50 | Down $ -0.50 | $343.50 | $343.50 | 200 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:28 PM | $343.50 | Up $0.00 | $343.50 | $343.50 | 0 |
| 12:27 PM | $344.00 | Down $ -0.73 | $344.15 | $344.00 | 5,700 |
| 12:26 PM | $344.73 | Down $ -0.30 | $344.73 | $344.73 | 300 |
| 12:25 PM | $345.03 | Down $ -0.57 | $345.03 | $344.92 | 600 |
| 12:22 PM | $345.60 | Up $0.17 | $345.60 | $345.60 | 100 |
| 12:22 PM | $345.60 | Up $0.00 | $345.60 | $345.60 | 0 |
| 12:22 PM | $345.60 | Up $0.00 | $345.60 | $345.60 | 0 |
| 12:19 PM | $345.43 | Down $0.00 | $345.43 | $345.43 | 100 |
| 12:19 PM | $345.43 | Up $0.00 | $345.43 | $345.43 | 0 |
| 12:19 PM | $345.43 | Up $0.00 | $345.43 | $345.43 | 0 |
| 12:14 PM | $345.44 | Up $0.06 | $345.44 | $345.44 | 1,500 |
| 12:14 PM | $345.44 | Up $0.00 | $345.44 | $345.44 | 0 |
| 12:14 PM | $345.44 | Up $0.00 | $345.44 | $345.44 | 0 |
| 12:14 PM | $345.44 | Up $0.00 | $345.44 | $345.44 | 0 |
| 12:14 PM | $345.44 | Up $0.00 | $345.44 | $345.44 | 0 |
| 12:04 PM | $345.38 | Down $ -0.02 | $345.55 | $345.38 | 1,000 |
| 12:04 PM | $345.38 | Up $0.00 | $345.55 | $345.38 | 0 |
| 12:04 PM | $345.38 | Up $0.00 | $345.55 | $345.38 | 0 |
| 12:04 PM | $345.38 | Up $0.00 | $345.55 | $345.38 | 0 |
| 12:04 PM | $345.38 | Up $0.00 | $345.55 | $345.38 | 0 |
| 12:04 PM | $345.38 | Up $0.00 | $345.55 | $345.38 | 0 |
| 12:04 PM | $345.38 | Up $0.00 | $345.55 | $345.38 | 0 |
| 12:04 PM | $345.38 | Up $0.00 | $345.55 | $345.38 | 0 |
| 12:04 PM | $345.38 | Up $0.00 | $345.55 | $345.38 | 0 |
| 12:04 PM | $345.38 | Up $0.00 | $345.55 | $345.38 | 0 |
| 12:01 PM | $345.40 | Down $ -0.40 | $345.61 | $345.40 | 700 |
| 12:01 PM | $345.40 | Up $0.00 | $345.61 | $345.40 | 0 |
| 12:01 PM | $345.40 | Up $0.00 | $345.61 | $345.40 | 0 |
| 11:59 AM | $345.80 | Up $0.65 | $345.80 | $345.59 | 300 |
| 11:59 AM | $345.80 | Up $0.00 | $345.80 | $345.59 | 0 |
| 11:53 AM | $345.15 | Up $0.15 | $345.15 | $344.51 | 400 |
| 11:53 AM | $345.15 | Up $0.00 | $345.15 | $344.51 | 0 |
| 11:53 AM | $345.15 | Up $0.00 | $345.15 | $344.51 | 0 |
| 11:53 AM | $345.15 | Up $0.00 | $345.15 | $344.51 | 0 |
| 11:53 AM | $345.15 | Up $0.00 | $345.15 | $344.51 | 0 |
| 11:53 AM | $345.15 | Up $0.00 | $345.15 | $344.51 | 0 |
| 11:52 AM | $345.00 | Down $ -0.67 | $345.00 | $344.99 | 200 |
| 11:51 AM | $345.67 | Up $1.42 | $345.67 | $344.25 | 2,600 |
| 11:50 AM | $344.25 | Up $0.00 | $344.25 | $344.25 | 100 |
| 11:49 AM | $344.25 | Down $ -0.20 | $344.57 | $344.25 | 1,000 |
| 11:47 AM | $344.45 | Down $ -0.40 | $344.45 | $344.45 | 200 |
| 11:47 AM | $344.45 | Up $0.00 | $344.45 | $344.45 | 0 |
| 11:45 AM | $344.85 | Up $0.41 | $344.85 | $344.79 | 300 |
| 11:45 AM | $344.85 | Up $0.00 | $344.85 | $344.79 | 0 |
| 11:44 AM | $344.45 | Down $ -0.76 | $344.45 | $344.45 | 100 |
| 11:42 AM | $345.21 | Down $ -0.03 | $345.25 | $345.21 | 200 |
| 11:42 AM | $345.21 | Up $0.00 | $345.25 | $345.21 | 0 |
| 11:41 AM | $345.24 | Up $1.26 | $345.24 | $344.26 | 1,800 |
| 11:39 AM | $343.98 | Down $ -0.02 | $343.99 | $343.98 | 600 |
| 11:39 AM | $343.98 | Up $0.00 | $343.99 | $343.98 | 0 |
| 11:38 AM | $344.00 | Down $ -0.27 | $344.02 | $344.00 | 500 |
| 11:37 AM | $344.27 | Down $ -0.46 | $344.73 | $344.27 | 600 |
| 11:36 AM | $344.73 | Up $0.28 | $344.73 | $344.60 | 300 |
| 11:35 AM | $344.45 | Up $1.83 | $345.34 | $343.31 | 3,400 |
| 11:33 AM | $342.62 | Up $0.61 | $342.63 | $342.46 | 1,100 |
| 11:33 AM | $342.62 | Up $0.00 | $342.63 | $342.46 | 0 |
| 11:30 AM | $342.01 | Down $ -2.05 | $342.15 | $342.01 | 500 |
| 11:30 AM | $342.01 | Up $0.00 | $342.15 | $342.01 | 0 |
| 11:30 AM | $342.01 | Up $0.00 | $342.15 | $342.01 | 0 |
| 11:29 AM | $344.06 | Up $0.73 | $344.06 | $344.06 | 100 |
| 11:28 AM | $343.33 | Up $1.40 | $343.33 | $342.02 | 1,700 |
| 11:27 AM | $341.93 | Up $0.00 | $341.93 | $341.47 | 400 |
| 11:26 AM | $341.93 | Up $0.62 | $341.93 | $341.93 | 400 |
| 11:22 AM | $341.31 | Down $ -0.54 | $341.31 | $341.31 | 600 |
| 11:22 AM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 11:22 AM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 11:22 AM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 11:20 AM | $341.85 | Up $0.00 | $341.85 | $341.32 | 200 |
| 11:20 AM | $341.85 | Up $0.00 | $341.85 | $341.32 | 0 |
| 11:18 AM | $341.85 | Down $ -0.74 | $341.85 | $341.85 | 100 |
| 11:18 AM | $341.85 | Up $0.00 | $341.85 | $341.85 | 0 |
| 11:17 AM | $342.59 | Up $0.42 | $342.59 | $341.79 | 1,100 |
| 11:16 AM | $342.17 | Down $ -0.83 | $342.17 | $342.17 | 100 |
| 11:11 AM | $343.00 | Up $0.58 | $343.00 | $343.00 | 100 |
| 11:11 AM | $343.00 | Up $0.00 | $343.00 | $343.00 | 0 |
| 11:11 AM | $343.00 | Up $0.00 | $343.00 | $343.00 | 0 |
| 11:11 AM | $343.00 | Up $0.00 | $343.00 | $343.00 | 0 |
| 11:11 AM | $343.00 | Up $0.00 | $343.00 | $343.00 | 0 |
| 11:10 AM | $342.42 | Up $0.08 | $342.57 | $342.00 | 2,000 |
| 11:08 AM | $342.34 | Up $0.83 | $342.34 | $341.49 | 500 |
| 11:08 AM | $342.34 | Up $0.00 | $342.34 | $341.49 | 0 |
| 11:07 AM | $341.51 | Down $ -0.49 | $341.61 | $341.51 | 300 |
| 11:06 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 200 |
| 11:05 AM | $342.00 | Up $0.56 | $342.00 | $342.00 | 100 |
| 11:04 AM | $341.44 | Down $ -0.35 | $341.80 | $341.44 | 300 |
| 11:03 AM | $341.79 | Up $0.59 | $341.79 | $341.31 | 700 |
| 10:54 AM | $341.20 | Down $ -0.80 | $341.79 | $341.20 | 1,100 |
| 10:54 AM | $341.20 | Up $0.00 | $341.79 | $341.20 | 0 |
| 10:54 AM | $341.20 | Up $0.00 | $341.79 | $341.20 | 0 |
| 10:54 AM | $341.20 | Up $0.00 | $341.79 | $341.20 | 0 |
| 10:54 AM | $341.20 | Up $0.00 | $341.79 | $341.20 | 0 |
| 10:54 AM | $341.20 | Up $0.00 | $341.79 | $341.20 | 0 |
| 10:54 AM | $341.20 | Up $0.00 | $341.79 | $341.20 | 0 |
| 10:54 AM | $341.20 | Up $0.00 | $341.79 | $341.20 | 0 |
| 10:54 AM | $341.20 | Up $0.00 | $341.79 | $341.20 | 0 |
| 10:52 AM | $342.00 | Down $ -0.28 | $342.00 | $341.85 | 200 |
| 10:52 AM | $342.00 | Up $0.00 | $342.00 | $341.85 | 0 |
| 10:51 AM | $342.28 | Down $ -0.10 | $342.28 | $342.28 | 100 |
| 10:50 AM | $342.38 | Up $0.00 | $342.38 | $342.00 | 200 |
| 10:49 AM | $342.38 | Up $0.38 | $342.38 | $342.00 | 500 |
| 10:47 AM | $342.00 | Up $0.40 | $342.00 | $342.00 | 500 |
| 10:47 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 10:45 AM | $341.60 | Down $ -0.79 | $341.60 | $341.39 | 300 |
| 10:45 AM | $341.60 | Up $0.00 | $341.60 | $341.39 | 0 |
| 10:42 AM | $342.39 | Up $0.85 | $342.39 | $341.01 | 1,500 |
| 10:42 AM | $342.39 | Up $0.00 | $342.39 | $341.01 | 0 |
| 10:42 AM | $342.39 | Up $0.00 | $342.39 | $341.01 | 0 |
| 10:40 AM | $341.54 | Up $0.61 | $341.54 | $341.54 | 200 |
| 10:40 AM | $341.54 | Up $0.00 | $341.54 | $341.54 | 0 |
| 10:36 AM | $340.93 | Up $0.41 | $340.93 | $340.90 | 400 |
| 10:36 AM | $340.93 | Up $0.00 | $340.93 | $340.90 | 0 |
| 10:36 AM | $340.93 | Up $0.00 | $340.93 | $340.90 | 0 |
| 10:36 AM | $340.93 | Up $0.00 | $340.93 | $340.90 | 0 |
| 10:35 AM | $340.52 | Up $0.72 | $340.52 | $340.20 | 700 |
| 10:32 AM | $339.80 | Down $ -1.63 | $341.24 | $339.80 | 600 |
| 10:32 AM | $339.80 | Up $0.00 | $341.24 | $339.80 | 0 |
| 10:32 AM | $339.80 | Up $0.00 | $341.24 | $339.80 | 0 |
| 10:30 AM | $341.44 | Up $0.23 | $341.44 | $341.43 | 200 |
| 10:30 AM | $341.44 | Up $0.00 | $341.44 | $341.43 | 0 |
| 10:28 AM | $341.21 | Up $0.28 | $341.21 | $341.19 | 500 |
| 10:28 AM | $341.21 | Up $0.00 | $341.21 | $341.19 | 0 |
| 10:27 AM | $340.93 | Up $0.57 | $340.93 | $340.07 | 3,000 |
| 10:26 AM | $340.36 | Down $ -0.35 | $340.36 | $340.36 | 800 |
| 10:25 AM | $340.71 | Up $0.47 | $340.71 | $340.50 | 500 |
| 10:23 AM | $340.24 | Down $ -0.96 | $340.50 | $340.24 | 300 |
| 10:23 AM | $340.24 | Up $0.00 | $340.50 | $340.24 | 0 |
| 10:20 AM | $341.20 | Up $0.20 | $341.20 | $341.00 | 500 |
| 10:20 AM | $341.20 | Up $0.00 | $341.20 | $341.00 | 0 |
| 10:20 AM | $341.20 | Up $0.00 | $341.20 | $341.00 | 0 |
| 10:19 AM | $341.00 | Down $ -0.01 | $341.39 | $340.99 | 2,200 |
| 10:16 AM | $341.01 | Up $0.17 | $341.90 | $341.01 | 700 |
| 10:16 AM | $341.01 | Up $0.00 | $341.90 | $341.01 | 0 |
| 10:16 AM | $341.01 | Up $0.00 | $341.90 | $341.01 | 0 |
| 10:15 AM | $340.84 | Up $0.01 | $341.92 | $340.84 | 1,200 |
| 10:14 AM | $340.83 | Up $0.86 | $340.83 | $339.93 | 500 |
| 10:13 AM | $339.97 | Up $0.96 | $339.97 | $339.11 | 10,900 |
| 10:12 AM | $339.01 | Down $ -0.51 | $339.01 | $339.01 | 300 |
| 10:11 AM | $339.52 | Up $0.02 | $340.05 | $339.52 | 1,100 |
| 10:10 AM | $339.50 | Up $0.00 | $339.50 | $339.50 | 200 |
| 10:09 AM | $339.50 | Up $0.53 | $339.50 | $339.50 | 100 |
| 10:08 AM | $338.97 | Down $ -0.50 | $339.00 | $338.78 | 1,000 |
| 10:06 AM | $339.47 | Up $0.42 | $339.47 | $339.20 | 200 |
| 10:06 AM | $339.47 | Up $0.00 | $339.47 | $339.20 | 0 |
| 10:05 AM | $339.05 | Up $1.74 | $339.05 | $338.15 | 1,100 |
| 10:04 AM | $337.31 | Down $ -0.69 | $338.00 | $337.31 | 600 |
| 10:02 AM | $338.00 | Down $ -0.78 | $338.06 | $337.99 | 1,500 |
| 10:02 AM | $338.00 | Up $0.00 | $338.06 | $337.99 | 0 |
| 09:59 AM | $338.78 | Up $0.18 | $338.78 | $338.76 | 700 |
| 09:59 AM | $338.78 | Up $0.00 | $338.78 | $338.76 | 0 |
| 09:59 AM | $338.78 | Up $0.00 | $338.78 | $338.76 | 0 |
| 09:58 AM | $338.60 | Down $ -0.68 | $339.07 | $338.60 | 700 |
| 09:57 AM | $339.28 | Down $ -0.07 | $339.28 | $338.44 | 300 |
| 09:55 AM | $339.35 | Down $ -0.15 | $339.96 | $338.50 | 3,500 |
| 09:55 AM | $339.35 | Up $0.00 | $339.96 | $338.50 | 0 |
| 09:54 AM | $339.50 | Up $0.70 | $339.50 | $339.31 | 300 |
| 09:53 AM | $338.80 | Down $ -0.44 | $339.96 | $338.80 | 2,500 |
| 09:52 AM | $339.25 | Down $ -0.06 | $339.25 | $339.25 | 100 |
| 09:51 AM | $339.30 | Up $1.34 | $339.40 | $338.89 | 800 |
| 09:50 AM | $337.96 | Down $ -0.04 | $337.96 | $337.08 | 400 |
| 09:49 AM | $338.00 | Down $ -1.36 | $338.97 | $338.00 | 1,100 |
| 09:47 AM | $339.36 | Down $ -0.67 | $340.49 | $339.36 | 2,600 |
| 09:47 AM | $339.36 | Up $0.00 | $340.49 | $339.36 | 0 |
| 09:46 AM | $340.03 | Down $ -4.47 | $343.10 | $340.02 | 4,400 |
| 09:45 AM | $344.50 | Down $ -0.50 | $344.50 | $344.50 | 100 |
| 09:44 AM | $345.00 | Down $ -1.31 | $345.61 | $345.00 | 400 |
| 09:43 AM | $346.31 | Up $0.72 | $346.31 | $346.31 | 100 |
| 09:38 AM | $345.59 | Up $1.59 | $345.59 | $345.59 | 100 |
| 09:38 AM | $345.59 | Up $0.00 | $345.59 | $345.59 | 0 |
| 09:38 AM | $345.59 | Up $0.00 | $345.59 | $345.59 | 0 |
| 09:38 AM | $345.59 | Up $0.00 | $345.59 | $345.59 | 0 |
| 09:38 AM | $345.59 | Up $0.00 | $345.59 | $345.59 | 0 |
| 09:37 AM | $344.00 | Up $0.50 | $344.00 | $343.39 | 300 |
| 09:36 AM | $343.50 | Down $ -2.90 | $344.16 | $343.50 | 200 |
| 09:32 AM | $346.40 | Down $ -0.62 | $346.40 | $343.54 | 2,100 |
| 09:32 AM | $346.40 | Up $0.00 | $346.40 | $343.54 | 0 |
| 09:32 AM | $346.40 | Up $0.00 | $346.40 | $343.54 | 0 |
| 09:32 AM | $346.40 | Up $0.00 | $346.40 | $343.54 | 0 |
| 09:31 AM | $347.02 | Down $ -1.70 | $348.83 | $347.02 | 3,400 |
| 09:30 AM | $348.72 | Up $0.01 | $349.80 | $348.72 | 1,200 |
| Previous close | $348.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/08/2026 | $348.71 | $352.91 | $356.37 | $348.20 | 195,500 |
| 05/08/2026 | $359.81 | $358.10 | $362.07 | $356.75 | 176,100 |
| 04/08/2026 | $363.50 | $353.00 | $363.66 | $352.82 | 315,700 |
| 31/07/2026 | $337.74 | $330.10 | $346.16 | $330.10 | 262,900 |
| 30/07/2026 | $330.01 | $339.21 | $340.01 | $324.25 | 329,100 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
| 28/07/2026 | $369.46 | $363.03 | $370.82 | $361.55 | 273,900 |
| 27/07/2026 | $373.41 | $365.82 | $374.92 | $364.86 | 178,000 |
| 24/07/2026 | $366.24 | $369.10 | $370.99 | $363.23 | 127,400 |
| 23/07/2026 | $362.02 | $357.68 | $364.38 | $357.36 | 232,000 |
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 16/07/2026 | $333.31 | $326.22 | $333.84 | $323.63 | 265,200 |
| 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 |
Graphs are not available, please refer to the detailed table