Find a quote
BOMBARDIER INC., CL. B, SV
325.32 Up 13.85 (4.26 %)
Delayed : 2026/10/20 17:40:00
- Previous close $311.47
- Opening $314.00
- Today High $327.17
- Today Low $313.95
- Price Bid $322.50
- Price Ask $322.50
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 1
- Volume 325,397
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $325.32 | Up $0.24 | $325.32 | $325.32 | 47,400 |
| 03:59 PM | $325.08 | Down $ -0.33 | $325.40 | $324.70 | 7,700 |
| 03:58 PM | $325.41 | Down $ -0.21 | $325.79 | $325.41 | 9,400 |
| 03:57 PM | $325.62 | Down $ -0.03 | $326.00 | $325.52 | 10,800 |
| 03:56 PM | $325.65 | Up $0.17 | $325.99 | $325.45 | 3,700 |
| 03:55 PM | $325.48 | Down $ -0.06 | $325.53 | $325.05 | 5,400 |
| 03:54 PM | $325.54 | Up $0.23 | $325.73 | $325.31 | 6,300 |
| 03:53 PM | $325.31 | Down $ -0.03 | $325.47 | $325.00 | 3,300 |
| 03:52 PM | $325.34 | Up $0.42 | $325.34 | $324.55 | 4,700 |
| 03:51 PM | $324.92 | Up $1.04 | $324.94 | $323.81 | 6,900 |
| 03:50 PM | $323.88 | Up $0.38 | $324.50 | $323.84 | 6,100 |
| 03:49 PM | $323.50 | Down $ -0.57 | $324.11 | $323.50 | 2,400 |
| 03:48 PM | $324.07 | Up $0.09 | $324.07 | $323.56 | 2,200 |
| 03:47 PM | $323.98 | Down $ -0.01 | $324.00 | $323.98 | 500 |
| 03:46 PM | $323.99 | Up $0.16 | $324.02 | $323.99 | 400 |
| 03:44 PM | $323.83 | Down $ -0.66 | $324.43 | $323.83 | 4,700 |
| 03:44 PM | $323.83 | Up $0.00 | $324.43 | $323.83 | 0 |
| 03:43 PM | $324.49 | Up $0.49 | $324.49 | $324.00 | 2,900 |
| 03:42 PM | $324.00 | Down $ -0.15 | $324.15 | $323.93 | 600 |
| 03:41 PM | $324.15 | Up $0.08 | $324.25 | $324.06 | 300 |
| 03:40 PM | $324.07 | Down $ -0.30 | $324.37 | $324.07 | 800 |
| 03:39 PM | $324.37 | Up $0.25 | $324.39 | $324.37 | 300 |
| 03:38 PM | $324.12 | Up $0.57 | $324.12 | $323.86 | 1,500 |
| 03:37 PM | $323.55 | Up $0.10 | $323.84 | $323.55 | 200 |
| 03:36 PM | $323.45 | Up $0.32 | $323.45 | $323.09 | 2,300 |
| 03:35 PM | $323.12 | Down $ -0.80 | $323.85 | $323.10 | 2,200 |
| 03:34 PM | $323.92 | Up $0.00 | $323.92 | $323.92 | 200 |
| 03:33 PM | $323.92 | Up $0.24 | $323.92 | $323.92 | 100 |
| 03:32 PM | $323.69 | Down $ -0.31 | $323.96 | $323.69 | 600 |
| 03:31 PM | $324.00 | Up $0.06 | $324.00 | $324.00 | 100 |
| 03:30 PM | $323.94 | Up $0.25 | $323.94 | $323.94 | 100 |
| 03:29 PM | $323.69 | Down $ -0.42 | $323.87 | $323.63 | 2,100 |
| 03:28 PM | $324.10 | Down $ -0.20 | $324.30 | $324.10 | 200 |
| 03:27 PM | $324.30 | Up $0.30 | $324.30 | $324.30 | 100 |
| 03:25 PM | $324.00 | Up $0.24 | $324.02 | $323.77 | 1,700 |
| 03:25 PM | $324.00 | Up $0.00 | $324.02 | $323.77 | 0 |
| 03:24 PM | $323.76 | Up $0.10 | $323.76 | $323.64 | 600 |
| 03:23 PM | $323.66 | Up $0.61 | $323.66 | $323.66 | 100 |
| 03:22 PM | $323.06 | Down $ -0.38 | $323.27 | $323.06 | 1,400 |
| 03:21 PM | $323.44 | Up $0.94 | $323.44 | $322.98 | 2,400 |
| 03:19 PM | $322.50 | Down $ -0.10 | $322.50 | $322.50 | 200 |
| 03:19 PM | $322.50 | Up $0.00 | $322.50 | $322.50 | 0 |
| 03:17 PM | $322.60 | Up $0.10 | $322.60 | $322.60 | 100 |
| 03:17 PM | $322.60 | Up $0.00 | $322.60 | $322.60 | 0 |
| 03:16 PM | $322.50 | Up $0.06 | $323.00 | $322.50 | 1,200 |
| 03:15 PM | $322.44 | Down $ -0.52 | $322.70 | $322.44 | 500 |
| 03:14 PM | $322.96 | Up $0.16 | $322.96 | $322.77 | 500 |
| 03:13 PM | $322.80 | Down $ -1.01 | $324.03 | $322.80 | 4,800 |
| 03:12 PM | $323.81 | Up $0.00 | $323.81 | $323.80 | 200 |
| 03:11 PM | $323.81 | Up $0.54 | $323.81 | $323.59 | 300 |
| 03:08 PM | $323.27 | Up $0.77 | $323.37 | $322.83 | 2,800 |
| 03:08 PM | $323.27 | Up $0.00 | $323.37 | $322.83 | 0 |
| 03:08 PM | $323.27 | Up $0.00 | $323.37 | $322.83 | 0 |
| 03:06 PM | $322.50 | Up $0.44 | $322.50 | $322.30 | 1,400 |
| 03:06 PM | $322.50 | Up $0.00 | $322.50 | $322.30 | 0 |
| 03:03 PM | $322.06 | Down $ -0.45 | $322.46 | $322.06 | 900 |
| 03:03 PM | $322.06 | Up $0.00 | $322.46 | $322.06 | 0 |
| 03:03 PM | $322.06 | Up $0.00 | $322.46 | $322.06 | 0 |
| 02:59 PM | $322.52 | Up $0.57 | $322.93 | $321.99 | 1,000 |
| 02:59 PM | $322.52 | Up $0.00 | $322.93 | $321.99 | 0 |
| 02:59 PM | $322.52 | Up $0.00 | $322.93 | $321.99 | 0 |
| 02:59 PM | $322.52 | Up $0.00 | $322.93 | $321.99 | 0 |
| 02:57 PM | $321.94 | Up $0.80 | $321.94 | $321.53 | 2,200 |
| 02:57 PM | $321.94 | Up $0.00 | $321.94 | $321.53 | 0 |
| 02:56 PM | $321.14 | Down $ -0.13 | $321.27 | $321.14 | 1,100 |
| 02:53 PM | $321.27 | Up $0.03 | $321.28 | $321.27 | 200 |
| 02:53 PM | $321.27 | Up $0.00 | $321.28 | $321.27 | 0 |
| 02:53 PM | $321.27 | Up $0.00 | $321.28 | $321.27 | 0 |
| 02:52 PM | $321.24 | Down $ -0.10 | $321.24 | $321.24 | 100 |
| 02:43 PM | $321.34 | Down $ -0.26 | $321.34 | $321.34 | 400 |
| 02:43 PM | $321.34 | Up $0.00 | $321.34 | $321.34 | 0 |
| 02:43 PM | $321.34 | Up $0.00 | $321.34 | $321.34 | 0 |
| 02:43 PM | $321.34 | Up $0.00 | $321.34 | $321.34 | 0 |
| 02:43 PM | $321.34 | Up $0.00 | $321.34 | $321.34 | 0 |
| 02:43 PM | $321.34 | Up $0.00 | $321.34 | $321.34 | 0 |
| 02:43 PM | $321.34 | Up $0.00 | $321.34 | $321.34 | 0 |
| 02:43 PM | $321.34 | Up $0.00 | $321.34 | $321.34 | 0 |
| 02:43 PM | $321.34 | Up $0.00 | $321.34 | $321.34 | 0 |
| 02:42 PM | $321.60 | Down $ -0.19 | $321.61 | $321.60 | 1,600 |
| 02:41 PM | $321.80 | Up $0.27 | $321.80 | $321.80 | 100 |
| 02:39 PM | $321.53 | Up $0.16 | $322.00 | $321.47 | 7,900 |
| 02:39 PM | $321.53 | Up $0.00 | $322.00 | $321.47 | 0 |
| 02:34 PM | $321.37 | Down $ -0.50 | $321.38 | $321.37 | 900 |
| 02:34 PM | $321.37 | Up $0.00 | $321.38 | $321.37 | 0 |
| 02:34 PM | $321.37 | Up $0.00 | $321.38 | $321.37 | 0 |
| 02:34 PM | $321.37 | Up $0.00 | $321.38 | $321.37 | 0 |
| 02:34 PM | $321.37 | Up $0.00 | $321.38 | $321.37 | 0 |
| 02:32 PM | $321.87 | Up $0.71 | $321.87 | $321.37 | 700 |
| 02:32 PM | $321.87 | Up $0.00 | $321.87 | $321.37 | 0 |
| 02:31 PM | $321.16 | Down $ -0.42 | $321.16 | $321.15 | 1,200 |
| 02:25 PM | $321.59 | Up $0.44 | $321.59 | $321.59 | 100 |
| 02:25 PM | $321.59 | Up $0.00 | $321.59 | $321.59 | 0 |
| 02:25 PM | $321.59 | Up $0.00 | $321.59 | $321.59 | 0 |
| 02:25 PM | $321.59 | Up $0.00 | $321.59 | $321.59 | 0 |
| 02:25 PM | $321.59 | Up $0.00 | $321.59 | $321.59 | 0 |
| 02:25 PM | $321.59 | Up $0.00 | $321.59 | $321.59 | 0 |
| 02:23 PM | $321.15 | Down $ -0.10 | $321.20 | $321.15 | 1,200 |
| 02:23 PM | $321.15 | Up $0.00 | $321.20 | $321.15 | 0 |
| 02:22 PM | $321.25 | Up $0.37 | $321.30 | $321.25 | 1,400 |
| 02:18 PM | $320.88 | Up $0.99 | $320.88 | $320.69 | 1,300 |
| 02:18 PM | $320.88 | Up $0.00 | $320.88 | $320.69 | 0 |
| 02:18 PM | $320.88 | Up $0.00 | $320.88 | $320.69 | 0 |
| 02:18 PM | $320.88 | Up $0.00 | $320.88 | $320.69 | 0 |
| 02:16 PM | $319.89 | Down $ -0.14 | $319.89 | $319.89 | 200 |
| 02:16 PM | $319.89 | Up $0.00 | $319.89 | $319.89 | 0 |
| 02:15 PM | $320.03 | Up $0.89 | $320.03 | $320.03 | 200 |
| 02:14 PM | $319.14 | Down $ -1.26 | $319.96 | $319.14 | 900 |
| 02:13 PM | $320.40 | Up $0.19 | $320.40 | $320.40 | 100 |
| 02:10 PM | $320.21 | Down $ -0.34 | $320.41 | $320.21 | 300 |
| 02:10 PM | $320.21 | Up $0.00 | $320.41 | $320.21 | 0 |
| 02:10 PM | $320.21 | Up $0.00 | $320.41 | $320.21 | 0 |
| 02:07 PM | $320.55 | Down $ -0.35 | $320.73 | $320.55 | 500 |
| 02:07 PM | $320.55 | Up $0.00 | $320.73 | $320.55 | 0 |
| 02:07 PM | $320.55 | Up $0.00 | $320.73 | $320.55 | 0 |
| 02:06 PM | $320.90 | Down $ -0.13 | $320.90 | $320.90 | 100 |
| 02:04 PM | $321.03 | Up $0.13 | $321.04 | $321.03 | 200 |
| 02:04 PM | $321.03 | Up $0.00 | $321.04 | $321.03 | 0 |
| 02:01 PM | $320.90 | Down $ -0.80 | $321.55 | $320.90 | 800 |
| 02:01 PM | $320.90 | Up $0.00 | $321.55 | $320.90 | 0 |
| 02:01 PM | $320.90 | Up $0.00 | $321.55 | $320.90 | 0 |
| 02:00 PM | $321.70 | Down $ -0.04 | $321.93 | $321.70 | 600 |
| 01:59 PM | $321.74 | Up $0.07 | $321.97 | $321.44 | 1,300 |
| 01:56 PM | $321.67 | Up $0.25 | $321.67 | $321.41 | 200 |
| 01:56 PM | $321.67 | Up $0.00 | $321.67 | $321.41 | 0 |
| 01:56 PM | $321.67 | Up $0.00 | $321.67 | $321.41 | 0 |
| 01:53 PM | $321.42 | Down $ -0.21 | $321.63 | $321.42 | 300 |
| 01:53 PM | $321.42 | Up $0.00 | $321.63 | $321.42 | 0 |
| 01:53 PM | $321.42 | Up $0.00 | $321.63 | $321.42 | 0 |
| 01:50 PM | $321.63 | Down $ -0.42 | $322.00 | $321.61 | 1,100 |
| 01:50 PM | $321.63 | Up $0.00 | $322.00 | $321.61 | 0 |
| 01:50 PM | $321.63 | Up $0.00 | $322.00 | $321.61 | 0 |
| 01:49 PM | $322.05 | Down $ -0.10 | $322.05 | $321.89 | 200 |
| 01:48 PM | $322.15 | Up $0.59 | $322.15 | $322.00 | 500 |
| 01:46 PM | $321.56 | Down $ -0.02 | $321.58 | $321.56 | 300 |
| 01:46 PM | $321.56 | Up $0.00 | $321.58 | $321.56 | 0 |
| 01:45 PM | $321.58 | Down $ -0.57 | $322.16 | $321.58 | 200 |
| 01:43 PM | $322.15 | Up $0.16 | $322.15 | $321.99 | 1,200 |
| 01:43 PM | $322.15 | Up $0.00 | $322.15 | $321.99 | 0 |
| 01:42 PM | $321.99 | Up $0.26 | $321.99 | $321.61 | 400 |
| 01:41 PM | $321.73 | Down $ -0.98 | $322.08 | $321.73 | 1,400 |
| 01:40 PM | $322.71 | Up $0.13 | $322.71 | $322.38 | 300 |
| 01:39 PM | $322.58 | Up $0.35 | $322.58 | $322.29 | 3,000 |
| 01:37 PM | $322.23 | Up $0.32 | $322.23 | $322.23 | 100 |
| 01:37 PM | $322.23 | Up $0.00 | $322.23 | $322.23 | 0 |
| 01:36 PM | $321.91 | Down $ -0.30 | $321.91 | $321.91 | 100 |
| 01:33 PM | $322.21 | Down $ -0.19 | $322.21 | $322.21 | 100 |
| 01:33 PM | $322.21 | Up $0.00 | $322.21 | $322.21 | 0 |
| 01:33 PM | $322.21 | Up $0.00 | $322.21 | $322.21 | 0 |
| 01:32 PM | $322.40 | Up $0.10 | $322.40 | $322.40 | 100 |
| 01:31 PM | $322.30 | Up $0.85 | $322.30 | $322.06 | 600 |
| 01:30 PM | $321.45 | Up $0.02 | $321.45 | $321.45 | 100 |
| 01:29 PM | $321.43 | Up $0.19 | $321.43 | $321.42 | 200 |
| 01:28 PM | $321.24 | Up $0.41 | $321.24 | $321.22 | 300 |
| 01:26 PM | $320.83 | Down $ -0.29 | $320.94 | $320.83 | 200 |
| 01:26 PM | $320.83 | Up $0.00 | $320.94 | $320.83 | 0 |
| 01:25 PM | $321.12 | Down $ -0.12 | $321.12 | $321.12 | 100 |
| 01:24 PM | $321.24 | Up $0.28 | $321.24 | $321.20 | 300 |
| 01:21 PM | $320.96 | Up $0.11 | $321.00 | $320.96 | 600 |
| 01:21 PM | $320.96 | Up $0.00 | $321.00 | $320.96 | 0 |
| 01:21 PM | $320.96 | Up $0.00 | $321.00 | $320.96 | 0 |
| 01:19 PM | $320.85 | Down $ -0.40 | $320.91 | $320.36 | 1,200 |
| 01:19 PM | $320.85 | Up $0.00 | $320.91 | $320.36 | 0 |
| 01:18 PM | $321.25 | Up $0.04 | $321.25 | $321.25 | 100 |
| 01:17 PM | $321.21 | Up $0.08 | $321.21 | $321.20 | 200 |
| 01:16 PM | $321.13 | Up $0.44 | $321.13 | $320.92 | 300 |
| 01:13 PM | $320.69 | Up $0.59 | $320.69 | $320.69 | 100 |
| 01:13 PM | $320.69 | Up $0.00 | $320.69 | $320.69 | 0 |
| 01:13 PM | $320.69 | Up $0.00 | $320.69 | $320.69 | 0 |
| 01:10 PM | $320.10 | Up $0.00 | $320.10 | $320.09 | 300 |
| 01:10 PM | $320.10 | Up $0.00 | $320.10 | $320.09 | 0 |
| 01:10 PM | $320.10 | Up $0.00 | $320.10 | $320.09 | 0 |
| 01:09 PM | $320.10 | Up $0.79 | $320.10 | $320.10 | 200 |
| 01:08 PM | $319.31 | Down $ -1.57 | $320.54 | $319.31 | 1,100 |
| 01:06 PM | $320.88 | Up $1.04 | $320.88 | $319.83 | 3,300 |
| 01:06 PM | $320.88 | Up $0.00 | $320.88 | $319.83 | 0 |
| 01:05 PM | $319.84 | Up $0.66 | $319.84 | $319.75 | 400 |
| 01:01 PM | $319.18 | Down $ -0.01 | $319.18 | $319.18 | 300 |
| 01:01 PM | $319.18 | Up $0.00 | $319.18 | $319.18 | 0 |
| 01:01 PM | $319.18 | Up $0.00 | $319.18 | $319.18 | 0 |
| 01:01 PM | $319.18 | Up $0.00 | $319.18 | $319.18 | 0 |
| 12:58 PM | $319.19 | Up $0.70 | $319.19 | $319.19 | 200 |
| 12:58 PM | $319.19 | Up $0.00 | $319.19 | $319.19 | 0 |
| 12:58 PM | $319.19 | Up $0.00 | $319.19 | $319.19 | 0 |
| 12:54 PM | $318.48 | Down $ -0.62 | $319.71 | $318.48 | 1,200 |
| 12:54 PM | $318.48 | Up $0.00 | $319.71 | $318.48 | 0 |
| 12:54 PM | $318.48 | Up $0.00 | $319.71 | $318.48 | 0 |
| 12:54 PM | $318.48 | Up $0.00 | $319.71 | $318.48 | 0 |
| 12:52 PM | $319.10 | Down $ -1.38 | $320.50 | $319.10 | 2,000 |
| 12:52 PM | $319.10 | Up $0.00 | $320.50 | $319.10 | 0 |
| 12:51 PM | $320.48 | Up $0.02 | $320.48 | $320.48 | 100 |
| 12:48 PM | $320.46 | Up $0.00 | $320.46 | $320.46 | 100 |
| 12:48 PM | $320.46 | Up $0.00 | $320.46 | $320.46 | 0 |
| 12:48 PM | $320.46 | Up $0.00 | $320.46 | $320.46 | 0 |
| 12:45 PM | $320.46 | Up $0.02 | $320.46 | $320.46 | 100 |
| 12:45 PM | $320.46 | Up $0.00 | $320.46 | $320.46 | 0 |
| 12:45 PM | $320.46 | Up $0.00 | $320.46 | $320.46 | 0 |
| 12:41 PM | $320.44 | Down $ -0.01 | $320.44 | $320.44 | 500 |
| 12:41 PM | $320.44 | Up $0.00 | $320.44 | $320.44 | 0 |
| 12:41 PM | $320.44 | Up $0.00 | $320.44 | $320.44 | 0 |
| 12:41 PM | $320.44 | Up $0.00 | $320.44 | $320.44 | 0 |
| 12:40 PM | $320.46 | Down $ -0.50 | $320.46 | $320.46 | 100 |
| 12:38 PM | $320.95 | Down $ -0.18 | $320.95 | $320.95 | 100 |
| 12:38 PM | $320.95 | Up $0.00 | $320.95 | $320.95 | 0 |
| 12:37 PM | $321.13 | Up $1.42 | $321.13 | $320.56 | 400 |
| 12:35 PM | $319.71 | Down $ -0.86 | $320.81 | $319.69 | 1,700 |
| 12:35 PM | $319.71 | Up $0.00 | $320.81 | $319.69 | 0 |
| 12:24 PM | $320.57 | Up $0.35 | $320.57 | $320.57 | 100 |
| 12:24 PM | $320.57 | Up $0.00 | $320.57 | $320.57 | 0 |
| 12:24 PM | $320.57 | Up $0.00 | $320.57 | $320.57 | 0 |
| 12:24 PM | $320.57 | Up $0.00 | $320.57 | $320.57 | 0 |
| 12:24 PM | $320.57 | Up $0.00 | $320.57 | $320.57 | 0 |
| 12:24 PM | $320.57 | Up $0.00 | $320.57 | $320.57 | 0 |
| 12:24 PM | $320.57 | Up $0.00 | $320.57 | $320.57 | 0 |
| 12:24 PM | $320.57 | Up $0.00 | $320.57 | $320.57 | 0 |
| 12:24 PM | $320.57 | Up $0.00 | $320.57 | $320.57 | 0 |
| 12:24 PM | $320.57 | Up $0.00 | $320.57 | $320.57 | 0 |
| 12:24 PM | $320.57 | Up $0.00 | $320.57 | $320.57 | 0 |
| 12:19 PM | $320.22 | Down $ -0.44 | $320.58 | $320.22 | 1,300 |
| 12:19 PM | $320.22 | Up $0.00 | $320.58 | $320.22 | 0 |
| 12:19 PM | $320.22 | Up $0.00 | $320.58 | $320.22 | 0 |
| 12:19 PM | $320.22 | Up $0.00 | $320.58 | $320.22 | 0 |
| 12:19 PM | $320.22 | Up $0.00 | $320.58 | $320.22 | 0 |
| 12:18 PM | $320.66 | Down $ -0.83 | $320.69 | $320.66 | 600 |
| 12:16 PM | $321.49 | Up $0.19 | $321.49 | $320.79 | 700 |
| 12:16 PM | $321.49 | Up $0.00 | $321.49 | $320.79 | 0 |
| 12:13 PM | $321.30 | Down $ -0.46 | $321.55 | $321.30 | 1,800 |
| 12:13 PM | $321.30 | Up $0.00 | $321.55 | $321.30 | 0 |
| 12:13 PM | $321.30 | Up $0.00 | $321.55 | $321.30 | 0 |
| 12:12 PM | $321.76 | Down $ -0.32 | $321.76 | $321.76 | 100 |
| 12:08 PM | $322.09 | Up $0.59 | $322.09 | $321.88 | 1,300 |
| 12:08 PM | $322.09 | Up $0.00 | $322.09 | $321.88 | 0 |
| 12:08 PM | $322.09 | Up $0.00 | $322.09 | $321.88 | 0 |
| 12:08 PM | $322.09 | Up $0.00 | $322.09 | $321.88 | 0 |
| 12:01 PM | $321.49 | Down $ -0.30 | $321.55 | $321.49 | 500 |
| 12:01 PM | $321.49 | Up $0.00 | $321.55 | $321.49 | 0 |
| 12:01 PM | $321.49 | Up $0.00 | $321.55 | $321.49 | 0 |
| 12:01 PM | $321.49 | Up $0.00 | $321.55 | $321.49 | 0 |
| 12:01 PM | $321.49 | Up $0.00 | $321.55 | $321.49 | 0 |
| 12:01 PM | $321.49 | Up $0.00 | $321.55 | $321.49 | 0 |
| 12:01 PM | $321.49 | Up $0.00 | $321.55 | $321.49 | 0 |
| 12:00 PM | $321.79 | Up $0.22 | $321.79 | $321.79 | 100 |
| 11:59 AM | $321.57 | Down $ -1.01 | $322.69 | $321.57 | 1,600 |
| 11:58 AM | $322.58 | Down $ -0.67 | $322.58 | $322.58 | 200 |
| 11:56 AM | $323.25 | Down $ -0.02 | $323.25 | $323.25 | 100 |
| 11:56 AM | $323.25 | Up $0.00 | $323.25 | $323.25 | 0 |
| 11:52 AM | $323.27 | Down $ -1.21 | $323.46 | $323.27 | 2,200 |
| 11:52 AM | $323.27 | Up $0.00 | $323.46 | $323.27 | 0 |
| 11:52 AM | $323.27 | Up $0.00 | $323.46 | $323.27 | 0 |
| 11:52 AM | $323.27 | Up $0.00 | $323.46 | $323.27 | 0 |
| 11:50 AM | $324.48 | Up $0.65 | $324.48 | $324.27 | 1,100 |
| 11:50 AM | $324.48 | Up $0.00 | $324.48 | $324.27 | 0 |
| 11:46 AM | $323.83 | Down $ -0.57 | $323.99 | $323.30 | 3,100 |
| 11:46 AM | $323.83 | Up $0.00 | $323.99 | $323.30 | 0 |
| 11:46 AM | $323.83 | Up $0.00 | $323.99 | $323.30 | 0 |
| 11:46 AM | $323.83 | Up $0.00 | $323.99 | $323.30 | 0 |
| 11:42 AM | $324.40 | Down $ -0.55 | $324.40 | $324.40 | 200 |
| 11:42 AM | $324.40 | Up $0.00 | $324.40 | $324.40 | 0 |
| 11:42 AM | $324.40 | Up $0.00 | $324.40 | $324.40 | 0 |
| 11:42 AM | $324.40 | Up $0.00 | $324.40 | $324.40 | 0 |
| 11:41 AM | $324.95 | Up $0.60 | $324.96 | $323.33 | 800 |
| 11:40 AM | $324.35 | Up $0.79 | $324.35 | $323.56 | 1,300 |
| 11:38 AM | $323.56 | Up $0.01 | $323.56 | $323.56 | 100 |
| 11:38 AM | $323.56 | Up $0.00 | $323.56 | $323.56 | 0 |
| 11:36 AM | $323.55 | Up $1.27 | $323.55 | $322.93 | 800 |
| 11:36 AM | $323.55 | Up $0.00 | $323.55 | $322.93 | 0 |
| 11:28 AM | $322.28 | Up $0.29 | $322.28 | $321.61 | 1,900 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:27 AM | $321.99 | Down $ -0.08 | $321.99 | $321.63 | 300 |
| 11:25 AM | $322.07 | Down $ -1.01 | $323.15 | $322.07 | 2,400 |
| 11:25 AM | $322.07 | Up $0.00 | $323.15 | $322.07 | 0 |
| 11:24 AM | $323.08 | Down $ -0.62 | $323.60 | $323.08 | 600 |
| 11:23 AM | $323.70 | Up $0.00 | $323.70 | $323.70 | 100 |
| 11:21 AM | $323.70 | Up $0.01 | $323.90 | $323.70 | 500 |
| 11:21 AM | $323.70 | Up $0.00 | $323.90 | $323.70 | 0 |
| 11:20 AM | $323.69 | Down $ -0.11 | $323.69 | $323.69 | 100 |
| 11:18 AM | $323.79 | Down $ -0.87 | $323.94 | $323.79 | 500 |
| 11:18 AM | $323.79 | Up $0.00 | $323.94 | $323.79 | 0 |
| 11:16 AM | $324.66 | Down $ -0.65 | $324.70 | $324.66 | 900 |
| 11:16 AM | $324.66 | Up $0.00 | $324.70 | $324.66 | 0 |
| 11:14 AM | $325.32 | Down $ -0.26 | $325.32 | $325.32 | 100 |
| 11:14 AM | $325.32 | Up $0.00 | $325.32 | $325.32 | 0 |
| 11:12 AM | $325.58 | Down $ -0.59 | $325.58 | $325.58 | 300 |
| 11:12 AM | $325.58 | Up $0.00 | $325.58 | $325.58 | 0 |
| 11:11 AM | $326.17 | Down $ -0.16 | $326.57 | $326.17 | 200 |
| 11:08 AM | $326.33 | Down $ -0.84 | $327.00 | $326.16 | 3,700 |
| 11:08 AM | $326.33 | Up $0.00 | $327.00 | $326.16 | 0 |
| 11:08 AM | $326.33 | Up $0.00 | $327.00 | $326.16 | 0 |
| 11:07 AM | $327.17 | Up $0.18 | $327.17 | $327.17 | 100 |
| 11:06 AM | $326.99 | Up $0.99 | $326.99 | $326.32 | 1,200 |
| 11:05 AM | $326.00 | Down $ -0.43 | $326.03 | $326.00 | 700 |
| 11:04 AM | $326.43 | Up $0.36 | $326.43 | $326.00 | 1,000 |
| 11:03 AM | $326.07 | Down $ -0.14 | $326.07 | $325.94 | 1,300 |
| 11:02 AM | $326.22 | Up $0.33 | $326.22 | $326.22 | 100 |
| 11:01 AM | $325.88 | Down $ -0.51 | $326.15 | $325.79 | 1,500 |
| 11:00 AM | $326.39 | Up $0.00 | $326.39 | $326.39 | 100 |
| 10:59 AM | $326.39 | Down $ -0.44 | $326.65 | $325.96 | 1,800 |
| 10:57 AM | $326.83 | Up $0.51 | $326.83 | $326.30 | 1,000 |
| 10:57 AM | $326.83 | Up $0.00 | $326.83 | $326.30 | 0 |
| 10:56 AM | $326.32 | Up $0.67 | $326.32 | $325.75 | 1,500 |
| 10:54 AM | $325.65 | Up $0.84 | $325.65 | $325.25 | 600 |
| 10:54 AM | $325.65 | Up $0.00 | $325.65 | $325.25 | 0 |
| 10:53 AM | $324.81 | Down $ -1.17 | $325.39 | $324.81 | 1,100 |
| 10:52 AM | $325.98 | Up $0.09 | $325.98 | $325.98 | 100 |
| 10:51 AM | $325.89 | Up $0.95 | $325.89 | $324.34 | 5,100 |
| 10:49 AM | $324.94 | Up $1.85 | $324.94 | $323.66 | 2,300 |
| 10:49 AM | $324.94 | Up $0.00 | $324.94 | $323.66 | 0 |
| 10:46 AM | $323.09 | Up $0.61 | $323.33 | $322.90 | 2,100 |
| 10:46 AM | $323.09 | Up $0.00 | $323.33 | $322.90 | 0 |
| 10:46 AM | $323.09 | Up $0.00 | $323.33 | $322.90 | 0 |
| 10:45 AM | $322.48 | Up $0.28 | $322.48 | $322.48 | 100 |
| 10:43 AM | $322.20 | Down $ -0.09 | $322.47 | $322.20 | 300 |
| 10:43 AM | $322.20 | Up $0.00 | $322.47 | $322.20 | 0 |
| 10:41 AM | $322.29 | Up $0.38 | $322.29 | $322.29 | 200 |
| 10:41 AM | $322.29 | Up $0.00 | $322.29 | $322.29 | 0 |
| 10:40 AM | $321.91 | Up $0.28 | $322.00 | $321.87 | 700 |
| 10:38 AM | $321.63 | Down $ -0.01 | $321.64 | $321.63 | 500 |
| 10:38 AM | $321.63 | Up $0.00 | $321.64 | $321.63 | 0 |
| 10:36 AM | $321.64 | Down $ -0.36 | $321.64 | $321.12 | 600 |
| 10:36 AM | $321.64 | Up $0.00 | $321.64 | $321.12 | 0 |
| 10:33 AM | $322.00 | Up $0.42 | $322.00 | $322.00 | 100 |
| 10:33 AM | $322.00 | Up $0.00 | $322.00 | $322.00 | 0 |
| 10:33 AM | $322.00 | Up $0.00 | $322.00 | $322.00 | 0 |
| 10:32 AM | $321.58 | Down $ -0.02 | $322.30 | $321.58 | 1,000 |
| 10:31 AM | $321.60 | Up $0.21 | $322.83 | $321.58 | 2,200 |
| 10:30 AM | $321.39 | Down $ -0.04 | $321.39 | $321.38 | 300 |
| 10:29 AM | $321.43 | Down $ -0.09 | $321.99 | $321.43 | 200 |
| 10:28 AM | $321.52 | Up $0.07 | $322.00 | $321.52 | 900 |
| 10:27 AM | $321.45 | Up $0.20 | $321.45 | $321.45 | 100 |
| 10:26 AM | $321.24 | Up $0.39 | $321.39 | $320.93 | 900 |
| 10:25 AM | $320.85 | Up $1.28 | $320.85 | $319.87 | 2,500 |
| 10:24 AM | $319.57 | Up $0.13 | $319.84 | $319.54 | 2,200 |
| 10:23 AM | $319.44 | Up $0.70 | $319.58 | $318.89 | 4,300 |
| 10:22 AM | $318.73 | Up $0.53 | $318.73 | $318.72 | 200 |
| 10:18 AM | $318.20 | Up $0.20 | $318.20 | $318.18 | 300 |
| 10:18 AM | $318.20 | Up $0.00 | $318.20 | $318.18 | 0 |
| 10:18 AM | $318.20 | Up $0.00 | $318.20 | $318.18 | 0 |
| 10:18 AM | $318.20 | Up $0.00 | $318.20 | $318.18 | 0 |
| 10:17 AM | $318.00 | Up $0.25 | $318.00 | $318.00 | 100 |
| 10:10 AM | $317.75 | Down $ -0.07 | $317.75 | $317.43 | 300 |
| 10:10 AM | $317.75 | Up $0.00 | $317.75 | $317.43 | 0 |
| 10:10 AM | $317.75 | Up $0.00 | $317.75 | $317.43 | 0 |
| 10:10 AM | $317.75 | Up $0.00 | $317.75 | $317.43 | 0 |
| 10:10 AM | $317.75 | Up $0.00 | $317.75 | $317.43 | 0 |
| 10:10 AM | $317.75 | Up $0.00 | $317.75 | $317.43 | 0 |
| 10:10 AM | $317.75 | Up $0.00 | $317.75 | $317.43 | 0 |
| 10:09 AM | $317.82 | Down $ -0.74 | $318.70 | $317.82 | 1,900 |
| 10:07 AM | $318.56 | Up $0.05 | $318.56 | $318.56 | 200 |
| 10:07 AM | $318.56 | Up $0.00 | $318.56 | $318.56 | 0 |
| 10:05 AM | $318.51 | Up $0.45 | $318.51 | $318.51 | 100 |
| 10:05 AM | $318.51 | Up $0.00 | $318.51 | $318.51 | 0 |
| 10:03 AM | $318.06 | Down $ -0.66 | $318.06 | $318.06 | 100 |
| 10:03 AM | $318.06 | Up $0.00 | $318.06 | $318.06 | 0 |
| 10:02 AM | $318.72 | Up $0.18 | $318.72 | $318.67 | 400 |
| 10:00 AM | $318.54 | Up $1.17 | $318.54 | $318.54 | 100 |
| 10:00 AM | $318.54 | Up $0.00 | $318.54 | $318.54 | 0 |
| 09:59 AM | $317.37 | Down $ -0.50 | $317.37 | $317.37 | 200 |
| 09:58 AM | $317.88 | Up $0.00 | $317.88 | $317.88 | 100 |
| 09:57 AM | $317.88 | Down $ -0.01 | $317.88 | $317.88 | 100 |
| 09:56 AM | $317.89 | Down $ -0.31 | $317.89 | $317.88 | 600 |
| 09:53 AM | $318.19 | Down $ -0.52 | $319.00 | $318.19 | 2,700 |
| 09:53 AM | $318.19 | Up $0.00 | $319.00 | $318.19 | 0 |
| 09:53 AM | $318.19 | Up $0.00 | $319.00 | $318.19 | 0 |
| 09:52 AM | $318.71 | Up $1.48 | $318.71 | $317.40 | 2,900 |
| 09:51 AM | $317.23 | Down $ -0.13 | $317.23 | $317.23 | 100 |
| 09:50 AM | $317.35 | Up $1.78 | $318.00 | $316.61 | 3,800 |
| 09:45 AM | $315.57 | Up $0.25 | $315.57 | $315.57 | 100 |
| 09:45 AM | $315.57 | Up $0.00 | $315.57 | $315.57 | 0 |
| 09:45 AM | $315.57 | Up $0.00 | $315.57 | $315.57 | 0 |
| 09:45 AM | $315.57 | Up $0.00 | $315.57 | $315.57 | 0 |
| 09:45 AM | $315.57 | Up $0.00 | $315.57 | $315.57 | 0 |
| 09:42 AM | $315.32 | Down $ -2.76 | $317.31 | $315.31 | 3,100 |
| 09:42 AM | $315.32 | Up $0.00 | $317.31 | $315.31 | 0 |
| 09:42 AM | $315.32 | Up $0.00 | $317.31 | $315.31 | 0 |
| 09:41 AM | $318.08 | Up $1.00 | $318.08 | $318.08 | 100 |
| 09:39 AM | $317.08 | Up $0.20 | $318.12 | $317.08 | 300 |
| 09:39 AM | $317.08 | Up $0.00 | $318.12 | $317.08 | 0 |
| 09:37 AM | $316.88 | Down $ -2.31 | $319.50 | $316.87 | 6,300 |
| 09:37 AM | $316.88 | Up $0.00 | $319.50 | $316.87 | 0 |
| 09:35 AM | $319.19 | Up $1.80 | $319.19 | $317.00 | 3,300 |
| 09:35 AM | $319.19 | Up $0.00 | $319.19 | $317.00 | 0 |
| 09:34 AM | $317.39 | Up $0.00 | $317.39 | $317.38 | 200 |
| 09:33 AM | $317.39 | Down $ -0.09 | $317.48 | $317.39 | 400 |
| 09:32 AM | $317.48 | Up $0.71 | $317.92 | $316.99 | 1,100 |
| 09:31 AM | $316.77 | Down $ -0.22 | $317.00 | $315.24 | 600 |
| 09:30 AM | $316.99 | Up $5.52 | $316.99 | $313.95 | 4,300 |
| Previous close | $311.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/10/2026 | $311.47 | $311.05 | $312.77 | $309.94 | 142,400 |
| 16/10/2026 | $308.00 | $311.15 | $311.43 | $305.84 | 151,000 |
| 15/10/2026 | $310.59 | $304.69 | $310.59 | $303.57 | 225,700 |
| 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 |
Graphs are not available, please refer to the detailed table