Find a quote
BOMBARDIER INC., CL. B, SV
317.02 Up 3.84 (1.21 %)
Delayed : 2026/11/06 17:40:00
- Previous close $313.18
- Opening $317.01
- Today High $321.03
- Today Low $307.40
- Price Bid $315.10
- Price Ask $315.10
- 52 Weeks High $377.77
- 52 Weeks Low $190.51
- Size Bid 2
- Size Ask 1
- Volume 229,713
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $317.02 | Down $ -0.21 | $317.02 | $317.02 | 41,200 |
| 03:59 PM | $317.23 | Down $ -0.17 | $317.50 | $316.97 | 2,900 |
| 03:58 PM | $317.40 | Up $0.15 | $317.40 | $317.04 | 1,100 |
| 03:57 PM | $317.25 | Up $0.79 | $317.34 | $316.48 | 3,800 |
| 03:56 PM | $316.46 | Down $ -0.28 | $317.09 | $316.42 | 600 |
| 03:55 PM | $316.74 | Up $0.44 | $317.70 | $316.14 | 5,000 |
| 03:54 PM | $316.30 | Up $0.87 | $316.30 | $315.42 | 1,300 |
| 03:53 PM | $315.43 | Down $ -0.20 | $316.07 | $315.43 | 1,300 |
| 03:52 PM | $315.63 | Down $ -0.06 | $316.07 | $315.63 | 1,000 |
| 03:51 PM | $315.69 | Up $0.19 | $316.09 | $315.69 | 400 |
| 03:50 PM | $315.50 | Down $ -0.93 | $316.43 | $315.33 | 2,500 |
| 03:49 PM | $316.43 | Down $ -0.45 | $316.72 | $316.43 | 600 |
| 03:48 PM | $316.88 | Down $ -0.21 | $316.98 | $316.88 | 200 |
| 03:47 PM | $317.09 | Up $0.32 | $317.09 | $316.57 | 1,600 |
| 03:45 PM | $316.77 | Up $0.46 | $316.99 | $316.57 | 1,100 |
| 03:45 PM | $316.77 | Up $0.00 | $316.99 | $316.57 | 0 |
| 03:43 PM | $316.31 | Down $ -0.77 | $316.31 | $316.31 | 200 |
| 03:43 PM | $316.31 | Up $0.00 | $316.31 | $316.31 | 0 |
| 03:41 PM | $317.08 | Down $ -0.28 | $317.65 | $316.97 | 900 |
| 03:41 PM | $317.08 | Up $0.00 | $317.65 | $316.97 | 0 |
| 03:40 PM | $317.36 | Up $0.57 | $317.36 | $317.07 | 400 |
| 03:39 PM | $316.79 | Down $ -1.03 | $317.81 | $316.79 | 1,100 |
| 03:38 PM | $317.82 | Up $0.30 | $317.82 | $317.59 | 400 |
| 03:37 PM | $317.52 | Up $0.33 | $317.52 | $316.96 | 600 |
| 03:36 PM | $317.19 | Down $ -0.06 | $317.19 | $317.19 | 100 |
| 03:35 PM | $317.25 | Down $ -0.06 | $317.25 | $317.25 | 100 |
| 03:34 PM | $317.30 | Down $ -0.50 | $317.48 | $317.30 | 300 |
| 03:33 PM | $317.80 | Up $1.17 | $317.80 | $317.10 | 200 |
| 03:32 PM | $316.63 | Up $0.26 | $316.63 | $316.08 | 800 |
| 03:31 PM | $316.37 | Up $0.62 | $316.37 | $316.24 | 200 |
| 03:30 PM | $315.75 | Down $ -0.02 | $316.19 | $315.75 | 200 |
| 03:29 PM | $315.77 | Down $ -0.23 | $315.77 | $315.77 | 100 |
| 03:28 PM | $316.00 | Up $0.78 | $316.00 | $315.51 | 800 |
| 03:27 PM | $315.22 | Down $ -0.17 | $315.22 | $315.22 | 100 |
| 03:26 PM | $315.39 | Up $0.46 | $315.40 | $314.88 | 1,300 |
| 03:24 PM | $314.93 | Down $ -0.20 | $314.93 | $314.93 | 200 |
| 03:24 PM | $314.93 | Up $0.00 | $314.93 | $314.93 | 0 |
| 03:23 PM | $315.13 | Up $0.02 | $315.13 | $315.06 | 200 |
| 03:19 PM | $315.11 | Down $ -0.24 | $315.11 | $314.90 | 1,400 |
| 03:19 PM | $315.11 | Up $0.00 | $315.11 | $314.90 | 0 |
| 03:19 PM | $315.11 | Up $0.00 | $315.11 | $314.90 | 0 |
| 03:19 PM | $315.11 | Up $0.00 | $315.11 | $314.90 | 0 |
| 03:18 PM | $315.35 | Down $ -0.46 | $315.35 | $315.35 | 100 |
| 03:17 PM | $315.81 | Up $0.46 | $315.81 | $315.38 | 700 |
| 03:15 PM | $315.35 | Down $ -1.20 | $316.12 | $315.35 | 700 |
| 03:15 PM | $315.35 | Up $0.00 | $316.12 | $315.35 | 0 |
| 03:14 PM | $316.55 | Down $ -0.99 | $317.54 | $316.55 | 1,000 |
| 03:03 PM | $317.54 | Up $0.25 | $317.54 | $317.17 | 300 |
| 03:03 PM | $317.54 | Up $0.00 | $317.54 | $317.17 | 0 |
| 03:03 PM | $317.54 | Up $0.00 | $317.54 | $317.17 | 0 |
| 03:03 PM | $317.54 | Up $0.00 | $317.54 | $317.17 | 0 |
| 03:03 PM | $317.54 | Up $0.00 | $317.54 | $317.17 | 0 |
| 03:03 PM | $317.54 | Up $0.00 | $317.54 | $317.17 | 0 |
| 03:03 PM | $317.54 | Up $0.00 | $317.54 | $317.17 | 0 |
| 03:03 PM | $317.54 | Up $0.00 | $317.54 | $317.17 | 0 |
| 03:03 PM | $317.54 | Up $0.00 | $317.54 | $317.17 | 0 |
| 03:03 PM | $317.54 | Up $0.00 | $317.54 | $317.17 | 0 |
| 03:03 PM | $317.54 | Up $0.00 | $317.54 | $317.17 | 0 |
| 03:02 PM | $317.29 | Up $0.02 | $317.29 | $317.29 | 200 |
| 02:59 PM | $317.27 | Down $ -0.29 | $317.46 | $317.27 | 200 |
| 02:59 PM | $317.27 | Up $0.00 | $317.46 | $317.27 | 0 |
| 02:59 PM | $317.27 | Up $0.00 | $317.46 | $317.27 | 0 |
| 02:55 PM | $317.56 | Down $ -0.38 | $317.58 | $317.56 | 200 |
| 02:55 PM | $317.56 | Up $0.00 | $317.58 | $317.56 | 0 |
| 02:55 PM | $317.56 | Up $0.00 | $317.58 | $317.56 | 0 |
| 02:55 PM | $317.56 | Up $0.00 | $317.58 | $317.56 | 0 |
| 02:54 PM | $317.95 | Down $ -0.56 | $318.07 | $317.77 | 1,000 |
| 02:53 PM | $318.51 | Up $0.42 | $318.65 | $318.29 | 1,100 |
| 02:52 PM | $318.09 | Up $0.87 | $318.09 | $317.23 | 1,300 |
| 02:51 PM | $317.22 | Up $0.02 | $317.22 | $317.22 | 100 |
| 02:49 PM | $317.20 | Down $ -0.66 | $317.20 | $317.20 | 100 |
| 02:49 PM | $317.20 | Up $0.00 | $317.20 | $317.20 | 0 |
| 02:48 PM | $317.86 | Down $ -0.69 | $318.11 | $317.86 | 500 |
| 02:47 PM | $318.55 | Down $ -0.44 | $319.00 | $318.55 | 1,600 |
| 02:46 PM | $318.99 | Down $ -0.03 | $318.99 | $318.51 | 1,400 |
| 02:42 PM | $319.02 | Down $ -1.13 | $320.39 | $319.02 | 800 |
| 02:42 PM | $319.02 | Up $0.00 | $320.39 | $319.02 | 0 |
| 02:42 PM | $319.02 | Up $0.00 | $320.39 | $319.02 | 0 |
| 02:42 PM | $319.02 | Up $0.00 | $320.39 | $319.02 | 0 |
| 02:40 PM | $320.15 | Down $ -0.40 | $321.02 | $320.15 | 1,600 |
| 02:40 PM | $320.15 | Up $0.00 | $321.02 | $320.15 | 0 |
| 02:39 PM | $320.55 | Up $0.25 | $320.56 | $320.32 | 500 |
| 02:38 PM | $320.30 | Up $1.20 | $321.03 | $319.07 | 4,900 |
| 02:31 PM | $319.10 | Up $1.57 | $319.10 | $318.11 | 1,200 |
| 02:31 PM | $319.10 | Up $0.00 | $319.10 | $318.11 | 0 |
| 02:31 PM | $319.10 | Up $0.00 | $319.10 | $318.11 | 0 |
| 02:31 PM | $319.10 | Up $0.00 | $319.10 | $318.11 | 0 |
| 02:31 PM | $319.10 | Up $0.00 | $319.10 | $318.11 | 0 |
| 02:31 PM | $319.10 | Up $0.00 | $319.10 | $318.11 | 0 |
| 02:31 PM | $319.10 | Up $0.00 | $319.10 | $318.11 | 0 |
| 02:30 PM | $317.53 | Down $ -1.00 | $318.54 | $317.53 | 2,200 |
| 02:29 PM | $318.53 | Up $0.21 | $318.53 | $318.05 | 400 |
| 02:28 PM | $318.31 | Up $1.20 | $318.48 | $317.34 | 2,100 |
| 02:27 PM | $317.11 | Up $1.45 | $317.49 | $316.25 | 2,300 |
| 02:23 PM | $315.66 | Down $ -0.08 | $315.67 | $315.55 | 900 |
| 02:23 PM | $315.66 | Up $0.00 | $315.67 | $315.55 | 0 |
| 02:23 PM | $315.66 | Up $0.00 | $315.67 | $315.55 | 0 |
| 02:23 PM | $315.66 | Up $0.00 | $315.67 | $315.55 | 0 |
| 02:22 PM | $315.74 | Down $ -0.26 | $316.15 | $315.74 | 500 |
| 02:16 PM | $316.00 | Down $ -0.88 | $316.00 | $316.00 | 1,300 |
| 02:16 PM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 02:16 PM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 02:16 PM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 02:16 PM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 02:16 PM | $316.00 | Up $0.00 | $316.00 | $316.00 | 0 |
| 02:13 PM | $316.88 | Up $0.11 | $317.18 | $316.88 | 800 |
| 02:13 PM | $316.88 | Up $0.00 | $317.18 | $316.88 | 0 |
| 02:13 PM | $316.88 | Up $0.00 | $317.18 | $316.88 | 0 |
| 02:11 PM | $316.77 | Up $0.91 | $316.77 | $316.25 | 400 |
| 02:11 PM | $316.77 | Up $0.00 | $316.77 | $316.25 | 0 |
| 02:10 PM | $315.86 | Down $ -0.01 | $315.86 | $315.71 | 300 |
| 02:09 PM | $315.87 | Up $0.23 | $315.87 | $315.39 | 700 |
| 02:08 PM | $315.64 | Down $ -1.12 | $316.23 | $315.64 | 600 |
| 02:05 PM | $316.76 | Down $ -0.55 | $316.88 | $316.75 | 300 |
| 02:05 PM | $316.76 | Up $0.00 | $316.88 | $316.75 | 0 |
| 02:05 PM | $316.76 | Up $0.00 | $316.88 | $316.75 | 0 |
| 02:04 PM | $317.31 | Down $ -0.55 | $317.69 | $317.31 | 600 |
| 02:03 PM | $317.86 | Down $ -0.01 | $317.86 | $317.78 | 200 |
| 02:00 PM | $317.87 | Up $0.01 | $317.92 | $317.87 | 200 |
| 02:00 PM | $317.87 | Up $0.00 | $317.92 | $317.87 | 0 |
| 02:00 PM | $317.87 | Up $0.00 | $317.92 | $317.87 | 0 |
| 01:57 PM | $317.86 | Up $0.36 | $317.99 | $317.86 | 800 |
| 01:57 PM | $317.86 | Up $0.00 | $317.99 | $317.86 | 0 |
| 01:57 PM | $317.86 | Up $0.00 | $317.99 | $317.86 | 0 |
| 01:54 PM | $317.50 | Up $0.48 | $317.50 | $316.73 | 1,300 |
| 01:54 PM | $317.50 | Up $0.00 | $317.50 | $316.73 | 0 |
| 01:54 PM | $317.50 | Up $0.00 | $317.50 | $316.73 | 0 |
| 01:52 PM | $317.02 | Up $0.42 | $317.02 | $316.76 | 1,200 |
| 01:52 PM | $317.02 | Up $0.00 | $317.02 | $316.76 | 0 |
| 01:49 PM | $316.60 | Up $0.13 | $316.60 | $316.41 | 500 |
| 01:49 PM | $316.60 | Up $0.00 | $316.60 | $316.41 | 0 |
| 01:49 PM | $316.60 | Up $0.00 | $316.60 | $316.41 | 0 |
| 01:48 PM | $316.47 | Up $0.11 | $316.84 | $316.47 | 1,400 |
| 01:46 PM | $316.36 | Up $0.52 | $316.36 | $315.95 | 2,200 |
| 01:46 PM | $316.36 | Up $0.00 | $316.36 | $315.95 | 0 |
| 01:45 PM | $315.84 | Down $ -0.31 | $316.01 | $315.69 | 2,500 |
| 01:44 PM | $316.15 | Up $0.27 | $316.15 | $316.15 | 100 |
| 01:43 PM | $315.88 | Up $0.24 | $316.00 | $315.68 | 900 |
| 01:39 PM | $315.64 | Down $ -0.01 | $315.64 | $315.64 | 300 |
| 01:39 PM | $315.64 | Up $0.00 | $315.64 | $315.64 | 0 |
| 01:39 PM | $315.64 | Up $0.00 | $315.64 | $315.64 | 0 |
| 01:39 PM | $315.64 | Up $0.00 | $315.64 | $315.64 | 0 |
| 01:38 PM | $315.65 | Up $0.39 | $315.87 | $315.50 | 700 |
| 01:37 PM | $315.26 | Down $ -0.28 | $315.46 | $315.25 | 900 |
| 01:34 PM | $315.54 | Up $0.20 | $315.54 | $315.50 | 200 |
| 01:34 PM | $315.54 | Up $0.00 | $315.54 | $315.50 | 0 |
| 01:34 PM | $315.54 | Up $0.00 | $315.54 | $315.50 | 0 |
| 01:33 PM | $315.34 | Up $0.52 | $315.34 | $315.34 | 100 |
| 01:32 PM | $314.82 | Up $0.70 | $314.98 | $314.25 | 1,900 |
| 01:31 PM | $314.12 | Up $0.12 | $314.12 | $314.12 | 100 |
| 01:29 PM | $314.00 | Up $0.05 | $314.00 | $313.99 | 400 |
| 01:29 PM | $314.00 | Up $0.00 | $314.00 | $313.99 | 0 |
| 01:27 PM | $313.95 | Up $0.38 | $313.95 | $313.95 | 200 |
| 01:27 PM | $313.95 | Up $0.00 | $313.95 | $313.95 | 0 |
| 01:26 PM | $313.57 | Up $0.86 | $313.58 | $313.19 | 600 |
| 01:23 PM | $312.71 | Up $0.33 | $312.84 | $312.50 | 1,000 |
| 01:23 PM | $312.71 | Up $0.00 | $312.84 | $312.50 | 0 |
| 01:23 PM | $312.71 | Up $0.00 | $312.84 | $312.50 | 0 |
| 01:21 PM | $312.38 | Down $ -0.07 | $312.47 | $312.31 | 1,200 |
| 01:21 PM | $312.38 | Up $0.00 | $312.47 | $312.31 | 0 |
| 01:16 PM | $312.45 | Down $ -0.96 | $312.45 | $312.45 | 100 |
| 01:16 PM | $312.45 | Up $0.00 | $312.45 | $312.45 | 0 |
| 01:16 PM | $312.45 | Up $0.00 | $312.45 | $312.45 | 0 |
| 01:16 PM | $312.45 | Up $0.00 | $312.45 | $312.45 | 0 |
| 01:16 PM | $312.45 | Up $0.00 | $312.45 | $312.45 | 0 |
| 01:13 PM | $313.41 | Up $0.35 | $313.41 | $313.41 | 100 |
| 01:13 PM | $313.41 | Up $0.00 | $313.41 | $313.41 | 0 |
| 01:13 PM | $313.41 | Up $0.00 | $313.41 | $313.41 | 0 |
| 01:08 PM | $313.06 | Up $1.39 | $313.06 | $312.42 | 200 |
| 01:08 PM | $313.06 | Up $0.00 | $313.06 | $312.42 | 0 |
| 01:08 PM | $313.06 | Up $0.00 | $313.06 | $312.42 | 0 |
| 01:08 PM | $313.06 | Up $0.00 | $313.06 | $312.42 | 0 |
| 01:08 PM | $313.06 | Up $0.00 | $313.06 | $312.42 | 0 |
| 01:04 PM | $311.67 | Up $0.33 | $311.94 | $311.67 | 900 |
| 01:04 PM | $311.67 | Up $0.00 | $311.94 | $311.67 | 0 |
| 01:04 PM | $311.67 | Up $0.00 | $311.94 | $311.67 | 0 |
| 01:04 PM | $311.67 | Up $0.00 | $311.94 | $311.67 | 0 |
| 01:01 PM | $311.34 | Down $ -0.35 | $311.34 | $310.94 | 1,300 |
| 01:01 PM | $311.34 | Up $0.00 | $311.34 | $310.94 | 0 |
| 01:01 PM | $311.34 | Up $0.00 | $311.34 | $310.94 | 0 |
| 12:58 PM | $311.69 | Up $0.85 | $311.69 | $311.69 | 100 |
| 12:58 PM | $311.69 | Up $0.00 | $311.69 | $311.69 | 0 |
| 12:58 PM | $311.69 | Up $0.00 | $311.69 | $311.69 | 0 |
| 12:56 PM | $310.84 | Up $0.65 | $310.84 | $310.35 | 1,000 |
| 12:56 PM | $310.84 | Up $0.00 | $310.84 | $310.35 | 0 |
| 12:54 PM | $310.19 | Up $0.19 | $310.19 | $310.19 | 200 |
| 12:54 PM | $310.19 | Up $0.00 | $310.19 | $310.19 | 0 |
| 12:53 PM | $310.00 | Down $ -0.25 | $310.02 | $310.00 | 300 |
| 12:52 PM | $310.25 | Down $ -0.24 | $310.25 | $310.04 | 700 |
| 12:51 PM | $310.49 | Down $ -0.02 | $310.50 | $310.49 | 200 |
| 12:50 PM | $310.51 | Down $ -1.25 | $310.56 | $310.51 | 400 |
| 12:40 PM | $311.76 | Up $0.46 | $311.76 | $311.47 | 300 |
| 12:40 PM | $311.76 | Up $0.00 | $311.76 | $311.47 | 0 |
| 12:40 PM | $311.76 | Up $0.00 | $311.76 | $311.47 | 0 |
| 12:40 PM | $311.76 | Up $0.00 | $311.76 | $311.47 | 0 |
| 12:40 PM | $311.76 | Up $0.00 | $311.76 | $311.47 | 0 |
| 12:40 PM | $311.76 | Up $0.00 | $311.76 | $311.47 | 0 |
| 12:40 PM | $311.76 | Up $0.00 | $311.76 | $311.47 | 0 |
| 12:40 PM | $311.76 | Up $0.00 | $311.76 | $311.47 | 0 |
| 12:40 PM | $311.76 | Up $0.00 | $311.76 | $311.47 | 0 |
| 12:40 PM | $311.76 | Up $0.00 | $311.76 | $311.47 | 0 |
| 12:38 PM | $311.30 | Up $0.24 | $311.30 | $311.03 | 300 |
| 12:38 PM | $311.30 | Up $0.00 | $311.30 | $311.03 | 0 |
| 12:37 PM | $311.06 | Down $ -0.51 | $311.08 | $311.06 | 300 |
| 12:36 PM | $311.57 | Down $ -0.80 | $312.58 | $311.57 | 1,000 |
| 12:33 PM | $312.37 | Down $ -0.84 | $312.95 | $312.37 | 300 |
| 12:33 PM | $312.37 | Up $0.00 | $312.95 | $312.37 | 0 |
| 12:33 PM | $312.37 | Up $0.00 | $312.95 | $312.37 | 0 |
| 12:32 PM | $313.21 | Down $ -0.73 | $313.26 | $313.21 | 200 |
| 12:30 PM | $313.94 | Down $ -0.24 | $314.06 | $313.94 | 400 |
| 12:30 PM | $313.94 | Up $0.00 | $314.06 | $313.94 | 0 |
| 12:25 PM | $314.18 | Up $0.04 | $314.18 | $313.61 | 600 |
| 12:25 PM | $314.18 | Up $0.00 | $314.18 | $313.61 | 0 |
| 12:25 PM | $314.18 | Up $0.00 | $314.18 | $313.61 | 0 |
| 12:25 PM | $314.18 | Up $0.00 | $314.18 | $313.61 | 0 |
| 12:25 PM | $314.18 | Up $0.00 | $314.18 | $313.61 | 0 |
| 12:20 PM | $314.14 | Down $ -0.55 | $314.43 | $314.14 | 300 |
| 12:20 PM | $314.14 | Up $0.00 | $314.43 | $314.14 | 0 |
| 12:20 PM | $314.14 | Up $0.00 | $314.43 | $314.14 | 0 |
| 12:20 PM | $314.14 | Up $0.00 | $314.43 | $314.14 | 0 |
| 12:20 PM | $314.14 | Up $0.00 | $314.43 | $314.14 | 0 |
| 12:18 PM | $314.69 | Up $1.03 | $315.08 | $314.39 | 2,300 |
| 12:18 PM | $314.69 | Up $0.00 | $315.08 | $314.39 | 0 |
| 12:15 PM | $313.66 | Down $ -0.38 | $313.92 | $313.66 | 700 |
| 12:15 PM | $313.66 | Up $0.00 | $313.92 | $313.66 | 0 |
| 12:15 PM | $313.66 | Up $0.00 | $313.92 | $313.66 | 0 |
| 12:14 PM | $314.04 | Up $0.19 | $314.04 | $314.01 | 200 |
| 12:13 PM | $313.85 | Up $0.18 | $313.91 | $313.71 | 1,500 |
| 12:08 PM | $313.67 | Up $0.34 | $313.67 | $313.67 | 200 |
| 12:08 PM | $313.67 | Up $0.00 | $313.67 | $313.67 | 0 |
| 12:08 PM | $313.67 | Up $0.00 | $313.67 | $313.67 | 0 |
| 12:08 PM | $313.67 | Up $0.00 | $313.67 | $313.67 | 0 |
| 12:08 PM | $313.67 | Up $0.00 | $313.67 | $313.67 | 0 |
| 12:07 PM | $313.33 | Up $1.33 | $313.33 | $312.41 | 1,100 |
| 12:03 PM | $312.00 | Up $0.15 | $312.08 | $312.00 | 500 |
| 12:03 PM | $312.00 | Up $0.00 | $312.08 | $312.00 | 0 |
| 12:03 PM | $312.00 | Up $0.00 | $312.08 | $312.00 | 0 |
| 12:03 PM | $312.00 | Up $0.00 | $312.08 | $312.00 | 0 |
| 11:59 AM | $311.85 | Up $0.22 | $311.85 | $311.70 | 300 |
| 11:59 AM | $311.85 | Up $0.00 | $311.85 | $311.70 | 0 |
| 11:59 AM | $311.85 | Up $0.00 | $311.85 | $311.70 | 0 |
| 11:59 AM | $311.85 | Up $0.00 | $311.85 | $311.70 | 0 |
| 11:58 AM | $311.63 | Up $0.51 | $312.00 | $310.96 | 3,400 |
| 11:55 AM | $311.12 | Up $0.01 | $311.12 | $310.14 | 1,300 |
| 11:55 AM | $311.12 | Up $0.00 | $311.12 | $310.14 | 0 |
| 11:55 AM | $311.12 | Up $0.00 | $311.12 | $310.14 | 0 |
| 11:54 AM | $311.11 | Up $0.12 | $311.11 | $311.11 | 100 |
| 11:52 AM | $311.00 | Up $0.86 | $311.00 | $310.51 | 700 |
| 11:52 AM | $311.00 | Up $0.00 | $311.00 | $310.51 | 0 |
| 11:49 AM | $310.14 | Up $0.15 | $310.38 | $310.14 | 800 |
| 11:49 AM | $310.14 | Up $0.00 | $310.38 | $310.14 | 0 |
| 11:49 AM | $310.14 | Up $0.00 | $310.38 | $310.14 | 0 |
| 11:46 AM | $309.99 | Down $ -0.19 | $310.01 | $309.99 | 1,100 |
| 11:46 AM | $309.99 | Up $0.00 | $310.01 | $309.99 | 0 |
| 11:46 AM | $309.99 | Up $0.00 | $310.01 | $309.99 | 0 |
| 11:45 AM | $310.19 | Down $ -0.12 | $310.19 | $310.18 | 200 |
| 11:42 AM | $310.31 | Up $0.10 | $310.31 | $310.31 | 100 |
| 11:42 AM | $310.31 | Up $0.00 | $310.31 | $310.31 | 0 |
| 11:42 AM | $310.31 | Up $0.00 | $310.31 | $310.31 | 0 |
| 11:40 AM | $310.21 | Down $ -0.59 | $310.49 | $310.21 | 300 |
| 11:40 AM | $310.21 | Up $0.00 | $310.49 | $310.21 | 0 |
| 11:37 AM | $310.80 | Up $0.02 | $311.01 | $310.80 | 400 |
| 11:37 AM | $310.80 | Up $0.00 | $311.01 | $310.80 | 0 |
| 11:37 AM | $310.80 | Up $0.00 | $311.01 | $310.80 | 0 |
| 11:33 AM | $310.78 | Up $0.78 | $311.08 | $310.55 | 1,000 |
| 11:33 AM | $310.78 | Up $0.00 | $311.08 | $310.55 | 0 |
| 11:33 AM | $310.78 | Up $0.00 | $311.08 | $310.55 | 0 |
| 11:33 AM | $310.78 | Up $0.00 | $311.08 | $310.55 | 0 |
| 11:32 AM | $310.00 | Down $ -0.31 | $310.00 | $310.00 | 100 |
| 11:31 AM | $310.31 | Up $0.57 | $310.36 | $310.09 | 500 |
| 11:28 AM | $309.74 | Down $ -0.76 | $309.76 | $309.74 | 400 |
| 11:28 AM | $309.74 | Up $0.00 | $309.76 | $309.74 | 0 |
| 11:28 AM | $309.74 | Up $0.00 | $309.76 | $309.74 | 0 |
| 11:27 AM | $310.51 | Up $0.87 | $310.51 | $310.50 | 200 |
| 11:24 AM | $309.64 | Up $0.05 | $309.98 | $309.64 | 200 |
| 11:24 AM | $309.64 | Up $0.00 | $309.98 | $309.64 | 0 |
| 11:24 AM | $309.64 | Up $0.00 | $309.98 | $309.64 | 0 |
| 11:22 AM | $309.59 | Up $1.09 | $309.59 | $308.78 | 200 |
| 11:22 AM | $309.59 | Up $0.00 | $309.59 | $308.78 | 0 |
| 11:20 AM | $308.50 | Up $0.01 | $308.50 | $308.50 | 100 |
| 11:20 AM | $308.50 | Up $0.00 | $308.50 | $308.50 | 0 |
| 11:19 AM | $308.49 | Up $0.54 | $308.50 | $308.01 | 1,200 |
| 11:18 AM | $307.95 | Up $0.40 | $307.95 | $307.95 | 100 |
| 11:16 AM | $307.55 | Down $ -0.14 | $308.19 | $307.55 | 400 |
| 11:16 AM | $307.55 | Up $0.00 | $308.19 | $307.55 | 0 |
| 11:15 AM | $307.69 | Up $0.29 | $307.78 | $307.44 | 900 |
| 11:13 AM | $307.40 | Down $ -0.60 | $307.52 | $307.40 | 500 |
| 11:13 AM | $307.40 | Up $0.00 | $307.52 | $307.40 | 0 |
| 11:12 AM | $308.00 | Down $ -2.42 | $310.42 | $308.00 | 6,600 |
| 11:06 AM | $310.42 | Down $ -0.38 | $310.72 | $310.42 | 600 |
| 11:06 AM | $310.42 | Up $0.00 | $310.72 | $310.42 | 0 |
| 11:06 AM | $310.42 | Up $0.00 | $310.72 | $310.42 | 0 |
| 11:06 AM | $310.42 | Up $0.00 | $310.72 | $310.42 | 0 |
| 11:06 AM | $310.42 | Up $0.00 | $310.72 | $310.42 | 0 |
| 11:06 AM | $310.42 | Up $0.00 | $310.72 | $310.42 | 0 |
| 11:04 AM | $310.80 | Down $ -0.28 | $310.80 | $310.80 | 100 |
| 11:04 AM | $310.80 | Up $0.00 | $310.80 | $310.80 | 0 |
| 11:01 AM | $311.08 | Up $0.28 | $311.15 | $310.72 | 1,300 |
| 11:01 AM | $311.08 | Up $0.00 | $311.15 | $310.72 | 0 |
| 11:01 AM | $311.08 | Up $0.00 | $311.15 | $310.72 | 0 |
| 10:57 AM | $310.80 | Down $ -0.02 | $310.80 | $310.80 | 100 |
| 10:57 AM | $310.80 | Up $0.00 | $310.80 | $310.80 | 0 |
| 10:57 AM | $310.80 | Up $0.00 | $310.80 | $310.80 | 0 |
| 10:57 AM | $310.80 | Up $0.00 | $310.80 | $310.80 | 0 |
| 10:56 AM | $310.82 | Down $ -0.29 | $311.21 | $310.74 | 900 |
| 10:54 AM | $311.11 | Down $ -0.40 | $311.33 | $311.11 | 600 |
| 10:54 AM | $311.11 | Up $0.00 | $311.33 | $311.11 | 0 |
| 10:51 AM | $311.51 | Down $ -0.96 | $311.53 | $311.50 | 800 |
| 10:51 AM | $311.51 | Up $0.00 | $311.53 | $311.50 | 0 |
| 10:51 AM | $311.51 | Up $0.00 | $311.53 | $311.50 | 0 |
| 10:49 AM | $312.47 | Up $1.93 | $312.48 | $311.41 | 1,100 |
| 10:49 AM | $312.47 | Up $0.00 | $312.48 | $311.41 | 0 |
| 10:44 AM | $310.54 | Down $ -0.46 | $310.54 | $310.54 | 100 |
| 10:44 AM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 10:44 AM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 10:44 AM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 10:44 AM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 10:40 AM | $311.00 | Up $0.19 | $311.00 | $310.99 | 300 |
| 10:40 AM | $311.00 | Up $0.00 | $311.00 | $310.99 | 0 |
| 10:40 AM | $311.00 | Up $0.00 | $311.00 | $310.99 | 0 |
| 10:40 AM | $311.00 | Up $0.00 | $311.00 | $310.99 | 0 |
| 10:39 AM | $310.81 | Down $ -0.19 | $310.81 | $309.88 | 6,200 |
| 10:38 AM | $311.00 | Down $ -0.29 | $311.00 | $310.97 | 200 |
| 10:34 AM | $311.29 | Down $ -0.62 | $311.51 | $311.29 | 300 |
| 10:34 AM | $311.29 | Up $0.00 | $311.51 | $311.29 | 0 |
| 10:34 AM | $311.29 | Up $0.00 | $311.51 | $311.29 | 0 |
| 10:34 AM | $311.29 | Up $0.00 | $311.51 | $311.29 | 0 |
| 10:32 AM | $311.91 | Up $0.68 | $311.91 | $311.13 | 1,500 |
| 10:32 AM | $311.91 | Up $0.00 | $311.91 | $311.13 | 0 |
| 10:30 AM | $311.23 | Up $0.18 | $311.99 | $311.00 | 1,600 |
| 10:30 AM | $311.23 | Up $0.00 | $311.99 | $311.00 | 0 |
| 10:29 AM | $311.05 | Down $ -1.63 | $311.08 | $311.05 | 300 |
| 10:28 AM | $312.68 | Down $ -0.81 | $312.68 | $312.00 | 900 |
| 10:26 AM | $313.50 | Up $0.29 | $313.67 | $313.25 | 1,400 |
| 10:26 AM | $313.50 | Up $0.00 | $313.67 | $313.25 | 0 |
| 10:23 AM | $313.21 | Down $ -0.16 | $313.73 | $312.91 | 4,100 |
| 10:23 AM | $313.21 | Up $0.00 | $313.73 | $312.91 | 0 |
| 10:23 AM | $313.21 | Up $0.00 | $313.73 | $312.91 | 0 |
| 10:19 AM | $313.37 | Up $0.33 | $313.40 | $312.82 | 3,000 |
| 10:19 AM | $313.37 | Up $0.00 | $313.40 | $312.82 | 0 |
| 10:19 AM | $313.37 | Up $0.00 | $313.40 | $312.82 | 0 |
| 10:19 AM | $313.37 | Up $0.00 | $313.40 | $312.82 | 0 |
| 10:17 AM | $313.04 | Up $1.19 | $313.04 | $312.80 | 300 |
| 10:17 AM | $313.04 | Up $0.00 | $313.04 | $312.80 | 0 |
| 10:16 AM | $311.85 | Down $ -0.04 | $312.32 | $311.85 | 300 |
| 10:11 AM | $311.89 | Up $1.09 | $312.26 | $311.24 | 2,500 |
| 10:11 AM | $311.89 | Up $0.00 | $312.26 | $311.24 | 0 |
| 10:11 AM | $311.89 | Up $0.00 | $312.26 | $311.24 | 0 |
| 10:11 AM | $311.89 | Up $0.00 | $312.26 | $311.24 | 0 |
| 10:11 AM | $311.89 | Up $0.00 | $312.26 | $311.24 | 0 |
| 10:08 AM | $310.80 | Down $ -1.25 | $310.80 | $310.80 | 100 |
| 10:08 AM | $310.80 | Up $0.00 | $310.80 | $310.80 | 0 |
| 10:08 AM | $310.80 | Up $0.00 | $310.80 | $310.80 | 0 |
| 10:03 AM | $312.05 | Down $ -0.60 | $312.05 | $312.05 | 100 |
| 10:03 AM | $312.05 | Up $0.00 | $312.05 | $312.05 | 0 |
| 10:03 AM | $312.05 | Up $0.00 | $312.05 | $312.05 | 0 |
| 10:03 AM | $312.05 | Up $0.00 | $312.05 | $312.05 | 0 |
| 10:03 AM | $312.05 | Up $0.00 | $312.05 | $312.05 | 0 |
| 10:00 AM | $312.65 | Up $0.55 | $312.65 | $312.39 | 700 |
| 10:00 AM | $312.65 | Up $0.00 | $312.65 | $312.39 | 0 |
| 10:00 AM | $312.65 | Up $0.00 | $312.65 | $312.39 | 0 |
| 09:58 AM | $312.10 | Down $ -0.44 | $314.27 | $312.00 | 3,700 |
| 09:58 AM | $312.10 | Up $0.00 | $314.27 | $312.00 | 0 |
| 09:52 AM | $312.54 | Up $1.70 | $312.54 | $311.64 | 500 |
| 09:52 AM | $312.54 | Up $0.00 | $312.54 | $311.64 | 0 |
| 09:52 AM | $312.54 | Up $0.00 | $312.54 | $311.64 | 0 |
| 09:52 AM | $312.54 | Up $0.00 | $312.54 | $311.64 | 0 |
| 09:52 AM | $312.54 | Up $0.00 | $312.54 | $311.64 | 0 |
| 09:52 AM | $312.54 | Up $0.00 | $312.54 | $311.64 | 0 |
| 09:51 AM | $310.84 | Up $0.99 | $310.84 | $310.84 | 100 |
| 09:50 AM | $309.85 | Up $0.10 | $309.85 | $309.53 | 900 |
| 09:48 AM | $309.75 | Down $ -0.25 | $309.75 | $309.54 | 200 |
| 09:48 AM | $309.75 | Up $0.00 | $309.75 | $309.54 | 0 |
| 09:47 AM | $310.00 | Up $0.44 | $310.00 | $310.00 | 200 |
| 09:46 AM | $309.56 | Down $ -0.78 | $309.56 | $309.56 | 100 |
| 09:45 AM | $310.34 | Up $2.29 | $310.34 | $310.34 | 100 |
| 09:43 AM | $308.05 | Down $ -4.58 | $312.04 | $308.05 | 3,500 |
| 09:43 AM | $308.05 | Up $0.00 | $312.04 | $308.05 | 0 |
| 09:42 AM | $312.63 | Down $ -1.63 | $312.63 | $312.63 | 100 |
| 09:41 AM | $314.26 | Up $1.04 | $314.26 | $314.26 | 100 |
| 09:37 AM | $313.22 | Up $1.16 | $313.66 | $311.90 | 1,400 |
| 09:37 AM | $313.22 | Up $0.00 | $313.66 | $311.90 | 0 |
| 09:37 AM | $313.22 | Up $0.00 | $313.66 | $311.90 | 0 |
| 09:37 AM | $313.22 | Up $0.00 | $313.66 | $311.90 | 0 |
| 09:36 AM | $312.06 | Down $ -1.94 | $313.00 | $312.06 | 300 |
| 09:35 AM | $314.00 | Down $ -0.58 | $314.00 | $312.92 | 700 |
| 09:34 AM | $314.58 | Down $ -0.19 | $314.58 | $313.75 | 700 |
| 09:32 AM | $314.77 | Down $ -3.07 | $317.17 | $314.77 | 2,000 |
| 09:32 AM | $314.77 | Up $0.00 | $317.17 | $314.77 | 0 |
| 09:31 AM | $317.84 | Down $ -1.23 | $317.84 | $317.84 | 100 |
| 09:30 AM | $319.07 | Up $5.89 | $319.10 | $317.01 | 2,500 |
| Previous close | $313.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $317.02 | $312.08 | $321.03 | $310.00 | 141,700 |
| 05/11/2026 | $313.18 | $323.04 | $323.04 | $308.38 | 333,200 |
| 04/11/2026 | $341.97 | $340.46 | $343.00 | $335.90 | 279,800 |
| 03/11/2026 | $340.16 | $337.76 | $341.17 | $335.42 | 132,300 |
| 02/11/2026 | $327.01 | $335.57 | $335.57 | $322.66 | 167,200 |
| 30/10/2026 | $327.04 | $333.00 | $333.36 | $324.29 | 215,500 |
| 29/10/2026 | $346.36 | $344.45 | $346.36 | $342.01 | 97,800 |
| 28/10/2026 | $339.77 | $338.39 | $340.01 | $336.17 | 93,200 |
| 27/10/2026 | $336.56 | $335.27 | $337.44 | $334.21 | 165,900 |
| 26/10/2026 | $325.85 | $328.36 | $330.95 | $325.00 | 75,600 |
| 23/10/2026 | $326.56 | $326.16 | $329.74 | $323.78 | 83,400 |
| 22/10/2026 | $322.03 | $326.45 | $326.45 | $321.16 | 135,800 |
| 21/10/2026 | $331.65 | $333.44 | $333.83 | $327.08 | 110,100 |
| 20/10/2026 | $325.32 | $319.18 | $326.00 | $319.14 | 201,600 |
| 19/10/2026 | $311.47 | $312.77 | $312.77 | $310.13 | 131,400 |
| 16/10/2026 | $308.00 | $309.48 | $311.33 | $305.84 | 141,200 |
| 15/10/2026 | $310.59 | $306.63 | $310.59 | $306.34 | 185,300 |
| 14/10/2026 | $290.00 | $296.66 | $297.14 | $289.67 | 208,500 |
| 13/10/2026 | $299.39 | $294.25 | $302.73 | $293.90 | 152,500 |
| 09/10/2026 | $297.59 | $297.51 | $297.76 | $295.68 | 83,000 |
| 08/10/2026 | $294.23 | $295.25 | $296.49 | $292.91 | 149,200 |
| 07/10/2026 | $299.60 | $299.75 | $301.00 | $299.01 | 65,700 |
| 06/10/2026 | $304.27 | $303.46 | $306.99 | $300.06 | 141,600 |
| 05/10/2026 | $305.33 | $309.06 | $310.27 | $304.93 | 101,800 |
| 02/10/2026 | $308.96 | $304.30 | $310.10 | $303.27 | 141,200 |
| 01/10/2026 | $312.55 | $311.01 | $313.60 | $310.44 | 129,500 |
| 30/09/2026 | $314.75 | $316.08 | $317.84 | $314.75 | 178,300 |
| 29/09/2026 | $320.37 | $320.77 | $322.23 | $319.44 | 131,100 |
| 28/09/2026 | $320.57 | $320.69 | $323.12 | $319.84 | 101,400 |
| 25/09/2026 | $322.28 | $321.81 | $323.21 | $321.29 | 84,800 |
Graphs are not available, please refer to the detailed table