Find a quote
BOMBARDIER INC., CL. B, SV
258.12 Down -4.72 (-1.83 %)
Delayed : 2026/04/21 13:55:53
- Previous close $262.84
- Opening $262.80
- Today High $264.80
- Today Low $255.87
- Price Bid $257.50
- Price Ask $257.50
- 52 Weeks High $283.99
- 52 Weeks Low $81.02
- Size Bid 2
- Size Ask 8
- Volume 115,435
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:53 PM | $258.12 | Down $ -0.50 | $258.12 | $258.12 | 100 |
| 01:52 PM | $258.62 | Up $0.45 | $259.20 | $258.11 | 3,600 |
| 01:47 PM | $258.17 | Down $ -0.04 | $258.21 | $258.17 | 200 |
| 01:47 PM | $258.17 | Up $0.00 | $258.21 | $258.17 | 0 |
| 01:47 PM | $258.17 | Up $0.00 | $258.21 | $258.17 | 0 |
| 01:47 PM | $258.17 | Up $0.00 | $258.21 | $258.17 | 0 |
| 01:47 PM | $258.17 | Up $0.00 | $258.21 | $258.17 | 0 |
| 01:46 PM | $258.21 | Down $ -1.16 | $258.21 | $258.21 | 100 |
| 01:40 PM | $259.37 | Up $1.00 | $259.37 | $258.08 | 400 |
| 01:40 PM | $259.37 | Up $0.00 | $259.37 | $258.08 | 0 |
| 01:40 PM | $259.37 | Up $0.00 | $259.37 | $258.08 | 0 |
| 01:40 PM | $259.37 | Up $0.00 | $259.37 | $258.08 | 0 |
| 01:40 PM | $259.37 | Up $0.00 | $259.37 | $258.08 | 0 |
| 01:40 PM | $259.37 | Up $0.00 | $259.37 | $258.08 | 0 |
| 01:38 PM | $258.37 | Up $0.56 | $258.37 | $258.07 | 800 |
| 01:38 PM | $258.37 | Up $0.00 | $258.37 | $258.07 | 0 |
| 01:34 PM | $257.81 | Up $0.19 | $257.81 | $257.70 | 400 |
| 01:34 PM | $257.81 | Up $0.00 | $257.81 | $257.70 | 0 |
| 01:34 PM | $257.81 | Up $0.00 | $257.81 | $257.70 | 0 |
| 01:34 PM | $257.81 | Up $0.00 | $257.81 | $257.70 | 0 |
| 01:33 PM | $257.62 | Up $0.06 | $257.62 | $257.62 | 300 |
| 01:30 PM | $257.56 | Up $0.19 | $257.56 | $257.55 | 500 |
| 01:30 PM | $257.56 | Up $0.00 | $257.56 | $257.55 | 0 |
| 01:30 PM | $257.56 | Up $0.00 | $257.56 | $257.55 | 0 |
| 01:28 PM | $257.37 | Up $0.04 | $257.37 | $257.00 | 1,100 |
| 01:28 PM | $257.37 | Up $0.00 | $257.37 | $257.00 | 0 |
| 01:27 PM | $257.33 | Down $ -0.04 | $257.36 | $257.07 | 700 |
| 01:22 PM | $257.37 | Up $0.07 | $257.37 | $257.37 | 1,000 |
| 01:22 PM | $257.37 | Up $0.00 | $257.37 | $257.37 | 0 |
| 01:22 PM | $257.37 | Up $0.00 | $257.37 | $257.37 | 0 |
| 01:22 PM | $257.37 | Up $0.00 | $257.37 | $257.37 | 0 |
| 01:22 PM | $257.37 | Up $0.00 | $257.37 | $257.37 | 0 |
| 01:13 PM | $257.30 | Up $0.22 | $257.30 | $257.30 | 100 |
| 01:13 PM | $257.30 | Up $0.00 | $257.30 | $257.30 | 0 |
| 01:13 PM | $257.30 | Up $0.00 | $257.30 | $257.30 | 0 |
| 01:13 PM | $257.30 | Up $0.00 | $257.30 | $257.30 | 0 |
| 01:13 PM | $257.30 | Up $0.00 | $257.30 | $257.30 | 0 |
| 01:13 PM | $257.30 | Up $0.00 | $257.30 | $257.30 | 0 |
| 01:13 PM | $257.30 | Up $0.00 | $257.30 | $257.30 | 0 |
| 01:13 PM | $257.30 | Up $0.00 | $257.30 | $257.30 | 0 |
| 01:13 PM | $257.30 | Up $0.00 | $257.30 | $257.30 | 0 |
| 01:12 PM | $257.08 | Down $ -0.01 | $257.64 | $257.08 | 1,500 |
| 01:09 PM | $257.09 | Down $ -0.05 | $257.09 | $257.09 | 100 |
| 01:09 PM | $257.09 | Up $0.00 | $257.09 | $257.09 | 0 |
| 01:09 PM | $257.09 | Up $0.00 | $257.09 | $257.09 | 0 |
| 01:08 PM | $257.14 | Down $ -0.66 | $257.15 | $257.14 | 200 |
| 01:07 PM | $257.80 | Up $0.67 | $257.80 | $257.80 | 200 |
| 01:06 PM | $257.13 | Down $ -0.57 | $257.71 | $257.13 | 1,100 |
| 01:05 PM | $257.70 | Down $ -1.02 | $257.70 | $257.70 | 200 |
| 01:01 PM | $258.72 | Up $0.50 | $258.72 | $258.72 | 100 |
| 01:01 PM | $258.72 | Up $0.00 | $258.72 | $258.72 | 0 |
| 01:01 PM | $258.72 | Up $0.00 | $258.72 | $258.72 | 0 |
| 01:01 PM | $258.72 | Up $0.00 | $258.72 | $258.72 | 0 |
| 12:59 PM | $258.22 | Down $ -0.26 | $258.80 | $258.22 | 2,200 |
| 12:59 PM | $258.22 | Up $0.00 | $258.80 | $258.22 | 0 |
| 12:47 PM | $258.48 | Down $ -0.52 | $258.86 | $258.48 | 200 |
| 12:47 PM | $258.48 | Up $0.00 | $258.86 | $258.48 | 0 |
| 12:47 PM | $258.48 | Up $0.00 | $258.86 | $258.48 | 0 |
| 12:47 PM | $258.48 | Up $0.00 | $258.86 | $258.48 | 0 |
| 12:47 PM | $258.48 | Up $0.00 | $258.86 | $258.48 | 0 |
| 12:47 PM | $258.48 | Up $0.00 | $258.86 | $258.48 | 0 |
| 12:47 PM | $258.48 | Up $0.00 | $258.86 | $258.48 | 0 |
| 12:47 PM | $258.48 | Up $0.00 | $258.86 | $258.48 | 0 |
| 12:47 PM | $258.48 | Up $0.00 | $258.86 | $258.48 | 0 |
| 12:47 PM | $258.48 | Up $0.00 | $258.86 | $258.48 | 0 |
| 12:47 PM | $258.48 | Up $0.00 | $258.86 | $258.48 | 0 |
| 12:47 PM | $258.48 | Up $0.00 | $258.86 | $258.48 | 0 |
| 12:46 PM | $259.00 | Up $0.99 | $259.00 | $258.20 | 1,600 |
| 12:45 PM | $258.01 | Up $0.01 | $258.01 | $258.01 | 500 |
| 12:42 PM | $258.00 | Up $0.00 | $258.02 | $258.00 | 200 |
| 12:42 PM | $258.00 | Up $0.00 | $258.02 | $258.00 | 0 |
| 12:42 PM | $258.00 | Up $0.00 | $258.02 | $258.00 | 0 |
| 12:41 PM | $258.00 | Down $ -0.07 | $258.00 | $257.98 | 500 |
| 12:38 PM | $258.07 | Up $0.07 | $258.07 | $258.07 | 100 |
| 12:38 PM | $258.07 | Up $0.00 | $258.07 | $258.07 | 0 |
| 12:38 PM | $258.07 | Up $0.00 | $258.07 | $258.07 | 0 |
| 12:37 PM | $258.00 | Down $ -0.14 | $258.29 | $257.51 | 2,100 |
| 12:36 PM | $258.14 | Down $ -0.54 | $258.14 | $258.14 | 100 |
| 12:33 PM | $258.68 | Up $0.40 | $258.68 | $258.68 | 100 |
| 12:33 PM | $258.68 | Up $0.00 | $258.68 | $258.68 | 0 |
| 12:33 PM | $258.68 | Up $0.00 | $258.68 | $258.68 | 0 |
| 12:32 PM | $258.28 | Up $0.03 | $258.28 | $258.27 | 400 |
| 12:30 PM | $258.25 | Up $0.39 | $258.25 | $258.19 | 700 |
| 12:30 PM | $258.25 | Up $0.00 | $258.25 | $258.19 | 0 |
| 12:25 PM | $257.86 | Up $0.33 | $257.86 | $257.85 | 300 |
| 12:25 PM | $257.86 | Up $0.00 | $257.86 | $257.85 | 0 |
| 12:25 PM | $257.86 | Up $0.00 | $257.86 | $257.85 | 0 |
| 12:25 PM | $257.86 | Up $0.00 | $257.86 | $257.85 | 0 |
| 12:25 PM | $257.86 | Up $0.00 | $257.86 | $257.85 | 0 |
| 12:24 PM | $257.53 | Up $0.10 | $257.53 | $257.50 | 200 |
| 12:20 PM | $257.43 | Up $0.00 | $257.43 | $257.43 | 100 |
| 12:20 PM | $257.43 | Up $0.00 | $257.43 | $257.43 | 0 |
| 12:20 PM | $257.43 | Up $0.00 | $257.43 | $257.43 | 0 |
| 12:20 PM | $257.43 | Up $0.00 | $257.43 | $257.43 | 0 |
| 12:19 PM | $257.43 | Down $ -0.33 | $257.43 | $257.43 | 200 |
| 12:18 PM | $257.76 | Up $0.38 | $257.87 | $257.75 | 1,300 |
| 12:16 PM | $257.38 | Down $ -0.29 | $257.38 | $257.38 | 100 |
| 12:16 PM | $257.38 | Up $0.00 | $257.38 | $257.38 | 0 |
| 12:12 PM | $257.67 | Up $0.00 | $257.67 | $257.67 | 200 |
| 12:12 PM | $257.67 | Up $0.00 | $257.67 | $257.67 | 0 |
| 12:12 PM | $257.67 | Up $0.00 | $257.67 | $257.67 | 0 |
| 12:12 PM | $257.67 | Up $0.00 | $257.67 | $257.67 | 0 |
| 12:08 PM | $257.67 | Down $ -0.46 | $257.67 | $257.29 | 300 |
| 12:08 PM | $257.67 | Up $0.00 | $257.67 | $257.29 | 0 |
| 12:08 PM | $257.67 | Up $0.00 | $257.67 | $257.29 | 0 |
| 12:08 PM | $257.67 | Up $0.00 | $257.67 | $257.29 | 0 |
| 12:06 PM | $258.13 | Up $0.51 | $258.13 | $257.72 | 300 |
| 12:06 PM | $258.13 | Up $0.00 | $258.13 | $257.72 | 0 |
| 12:02 PM | $257.62 | Up $0.36 | $257.66 | $257.27 | 700 |
| 12:02 PM | $257.62 | Up $0.00 | $257.66 | $257.27 | 0 |
| 12:02 PM | $257.62 | Up $0.00 | $257.66 | $257.27 | 0 |
| 12:02 PM | $257.62 | Up $0.00 | $257.66 | $257.27 | 0 |
| 12:01 PM | $257.26 | Up $0.30 | $257.31 | $257.26 | 700 |
| 12:00 PM | $256.96 | Up $0.94 | $256.96 | $256.66 | 1,000 |
| 11:57 AM | $256.02 | Down $ -0.33 | $256.02 | $256.02 | 100 |
| 11:57 AM | $256.02 | Up $0.00 | $256.02 | $256.02 | 0 |
| 11:57 AM | $256.02 | Up $0.00 | $256.02 | $256.02 | 0 |
| 11:54 AM | $256.35 | Down $ -0.04 | $256.35 | $256.34 | 700 |
| 11:54 AM | $256.35 | Up $0.00 | $256.35 | $256.34 | 0 |
| 11:54 AM | $256.35 | Up $0.00 | $256.35 | $256.34 | 0 |
| 11:53 AM | $256.39 | Down $ -0.23 | $256.50 | $256.39 | 600 |
| 11:50 AM | $256.62 | Down $ -0.39 | $256.62 | $256.62 | 300 |
| 11:50 AM | $256.62 | Up $0.00 | $256.62 | $256.62 | 0 |
| 11:50 AM | $256.62 | Up $0.00 | $256.62 | $256.62 | 0 |
| 11:49 AM | $257.01 | Up $0.36 | $257.01 | $256.64 | 300 |
| 11:47 AM | $256.65 | Down $ -0.03 | $256.65 | $256.65 | 100 |
| 11:47 AM | $256.65 | Up $0.00 | $256.65 | $256.65 | 0 |
| 11:45 AM | $256.68 | Down $ -0.28 | $256.68 | $256.68 | 200 |
| 11:45 AM | $256.68 | Up $0.00 | $256.68 | $256.68 | 0 |
| 11:43 AM | $256.96 | Up $0.38 | $257.35 | $256.80 | 1,300 |
| 11:43 AM | $256.96 | Up $0.00 | $257.35 | $256.80 | 0 |
| 11:42 AM | $256.58 | Down $ -0.24 | $256.58 | $256.58 | 100 |
| 11:40 AM | $256.81 | Up $0.59 | $256.81 | $256.81 | 100 |
| 11:40 AM | $256.81 | Up $0.00 | $256.81 | $256.81 | 0 |
| 11:38 AM | $256.22 | Up $0.00 | $256.22 | $256.22 | 100 |
| 11:38 AM | $256.22 | Up $0.00 | $256.22 | $256.22 | 0 |
| 11:37 AM | $256.22 | Up $0.00 | $256.23 | $256.22 | 200 |
| 11:35 AM | $256.22 | Down $ -0.54 | $256.75 | $256.22 | 2,500 |
| 11:35 AM | $256.22 | Up $0.00 | $256.75 | $256.22 | 0 |
| 11:33 AM | $256.76 | Up $0.01 | $256.76 | $256.76 | 100 |
| 11:33 AM | $256.76 | Up $0.00 | $256.76 | $256.76 | 0 |
| 11:31 AM | $256.75 | Down $ -0.30 | $256.75 | $256.75 | 100 |
| 11:31 AM | $256.75 | Up $0.00 | $256.75 | $256.75 | 0 |
| 11:30 AM | $257.05 | Up $0.04 | $257.05 | $257.05 | 200 |
| 11:28 AM | $257.01 | Down $ -0.14 | $257.01 | $257.01 | 100 |
| 11:28 AM | $257.01 | Up $0.00 | $257.01 | $257.01 | 0 |
| 11:27 AM | $257.15 | Down $ -1.15 | $257.15 | $257.15 | 200 |
| 11:25 AM | $258.30 | Up $1.05 | $258.30 | $258.30 | 300 |
| 11:25 AM | $258.30 | Up $0.00 | $258.30 | $258.30 | 0 |
| 11:24 AM | $257.25 | Up $0.23 | $258.20 | $257.25 | 1,700 |
| 11:23 AM | $257.02 | Down $ -1.00 | $257.58 | $257.02 | 900 |
| 11:21 AM | $258.02 | Up $0.02 | $258.02 | $258.02 | 100 |
| 11:21 AM | $258.02 | Up $0.00 | $258.02 | $258.02 | 0 |
| 11:19 AM | $258.00 | Up $0.00 | $258.00 | $258.00 | 1,000 |
| 11:19 AM | $258.00 | Up $0.00 | $258.00 | $258.00 | 0 |
| 11:18 AM | $258.00 | Down $ -0.10 | $258.00 | $258.00 | 300 |
| 11:15 AM | $258.10 | Up $0.60 | $258.10 | $257.90 | 400 |
| 11:15 AM | $258.10 | Up $0.00 | $258.10 | $257.90 | 0 |
| 11:15 AM | $258.10 | Up $0.00 | $258.10 | $257.90 | 0 |
| 11:13 AM | $257.50 | Up $0.29 | $257.50 | $256.64 | 500 |
| 11:13 AM | $257.50 | Up $0.00 | $257.50 | $256.64 | 0 |
| 11:10 AM | $257.21 | Up $0.38 | $257.49 | $257.21 | 400 |
| 11:10 AM | $257.21 | Up $0.00 | $257.49 | $257.21 | 0 |
| 11:10 AM | $257.21 | Up $0.00 | $257.49 | $257.21 | 0 |
| 11:07 AM | $256.83 | Up $0.95 | $257.00 | $256.18 | 2,000 |
| 11:07 AM | $256.83 | Up $0.00 | $257.00 | $256.18 | 0 |
| 11:07 AM | $256.83 | Up $0.00 | $257.00 | $256.18 | 0 |
| 11:06 AM | $255.87 | Up $0.00 | $255.88 | $255.87 | 600 |
| 11:05 AM | $255.87 | Down $ -0.21 | $256.10 | $255.87 | 3,500 |
| 11:04 AM | $256.08 | Down $ -0.52 | $256.08 | $256.08 | 200 |
| 11:03 AM | $256.60 | Up $0.10 | $256.74 | $256.06 | 700 |
| 11:01 AM | $256.50 | Up $0.00 | $256.73 | $256.50 | 1,400 |
| 11:01 AM | $256.50 | Up $0.00 | $256.73 | $256.50 | 0 |
| 11:00 AM | $256.50 | Up $0.19 | $256.99 | $256.50 | 1,300 |
| 10:59 AM | $256.31 | Down $ -0.19 | $256.83 | $256.31 | 1,600 |
| 10:58 AM | $256.50 | Down $ -0.36 | $256.90 | $256.50 | 1,100 |
| 10:57 AM | $256.86 | Down $ -0.19 | $257.50 | $256.86 | 2,900 |
| 10:56 AM | $257.05 | Up $0.00 | $257.05 | $257.05 | 200 |
| 10:55 AM | $257.05 | Down $ -0.03 | $257.25 | $257.05 | 300 |
| 10:54 AM | $257.08 | Down $ -0.67 | $257.08 | $257.08 | 100 |
| 10:53 AM | $257.75 | Up $0.10 | $257.75 | $257.06 | 400 |
| 10:52 AM | $257.65 | Up $0.44 | $257.65 | $257.50 | 1,100 |
| 10:51 AM | $257.21 | Down $ -0.19 | $257.60 | $257.21 | 200 |
| 10:50 AM | $257.40 | Down $ -0.60 | $257.40 | $257.40 | 100 |
| 10:49 AM | $258.00 | Down $ -0.19 | $258.50 | $258.00 | 900 |
| 10:48 AM | $258.19 | Down $ -0.56 | $258.58 | $258.19 | 1,200 |
| 10:47 AM | $258.75 | Down $ -0.29 | $259.02 | $258.75 | 3,300 |
| 10:46 AM | $259.04 | Down $ -0.67 | $259.50 | $259.04 | 500 |
| 10:45 AM | $259.71 | Down $ -0.46 | $259.71 | $259.71 | 300 |
| 10:44 AM | $260.17 | Up $0.28 | $260.17 | $259.82 | 800 |
| 10:42 AM | $259.89 | Down $ -0.03 | $259.89 | $259.89 | 100 |
| 10:42 AM | $259.89 | Up $0.00 | $259.89 | $259.89 | 0 |
| 10:41 AM | $259.92 | Up $0.65 | $259.92 | $259.03 | 600 |
| 10:40 AM | $259.27 | Down $ -0.24 | $259.64 | $259.27 | 1,300 |
| 10:38 AM | $259.51 | Up $0.42 | $259.98 | $259.51 | 1,500 |
| 10:38 AM | $259.51 | Up $0.00 | $259.98 | $259.51 | 0 |
| 10:37 AM | $259.09 | Up $0.01 | $259.50 | $259.09 | 1,200 |
| 10:36 AM | $259.08 | Down $ -0.42 | $259.50 | $259.08 | 1,200 |
| 10:35 AM | $259.50 | Up $0.00 | $259.50 | $259.50 | 1,000 |
| 10:34 AM | $259.50 | Up $0.40 | $259.50 | $259.50 | 1,100 |
| 10:33 AM | $259.10 | Down $ -1.02 | $259.77 | $259.10 | 2,500 |
| 10:32 AM | $260.13 | Up $0.39 | $260.13 | $260.00 | 800 |
| 10:31 AM | $259.73 | Up $0.02 | $259.76 | $259.73 | 200 |
| 10:30 AM | $259.71 | Up $0.05 | $259.73 | $259.66 | 300 |
| 10:29 AM | $259.66 | Up $0.15 | $259.66 | $259.51 | 200 |
| 10:28 AM | $259.51 | Up $0.10 | $259.51 | $259.51 | 300 |
| 10:27 AM | $259.41 | Up $0.00 | $259.41 | $259.41 | 300 |
| 10:25 AM | $259.41 | Down $ -0.74 | $259.62 | $259.40 | 2,300 |
| 10:25 AM | $259.41 | Up $0.00 | $259.62 | $259.40 | 0 |
| 10:24 AM | $260.15 | Up $0.55 | $260.15 | $259.61 | 200 |
| 10:23 AM | $259.60 | Down $ -0.01 | $259.60 | $259.60 | 400 |
| 10:22 AM | $259.61 | Down $ -2.52 | $262.07 | $259.61 | 4,600 |
| 10:18 AM | $262.14 | Up $0.04 | $262.14 | $261.56 | 200 |
| 10:18 AM | $262.14 | Up $0.00 | $262.14 | $261.56 | 0 |
| 10:18 AM | $262.14 | Up $0.00 | $262.14 | $261.56 | 0 |
| 10:18 AM | $262.14 | Up $0.00 | $262.14 | $261.56 | 0 |
| 10:15 AM | $262.10 | Up $0.43 | $262.10 | $262.10 | 200 |
| 10:15 AM | $262.10 | Up $0.00 | $262.10 | $262.10 | 0 |
| 10:15 AM | $262.10 | Up $0.00 | $262.10 | $262.10 | 0 |
| 10:12 AM | $261.67 | Down $ -0.33 | $261.71 | $261.67 | 800 |
| 10:12 AM | $261.67 | Up $0.00 | $261.71 | $261.67 | 0 |
| 10:12 AM | $261.67 | Up $0.00 | $261.71 | $261.67 | 0 |
| 10:08 AM | $262.00 | Up $0.31 | $262.00 | $261.82 | 200 |
| 10:08 AM | $262.00 | Up $0.00 | $262.00 | $261.82 | 0 |
| 10:08 AM | $262.00 | Up $0.00 | $262.00 | $261.82 | 0 |
| 10:08 AM | $262.00 | Up $0.00 | $262.00 | $261.82 | 0 |
| 10:06 AM | $261.69 | Up $1.47 | $261.69 | $260.40 | 400 |
| 10:06 AM | $261.69 | Up $0.00 | $261.69 | $260.40 | 0 |
| 10:05 AM | $260.22 | Up $0.53 | $260.22 | $259.85 | 900 |
| 10:03 AM | $259.69 | Up $0.09 | $259.69 | $259.69 | 100 |
| 10:03 AM | $259.69 | Up $0.00 | $259.69 | $259.69 | 0 |
| 10:02 AM | $259.60 | Up $0.45 | $259.81 | $259.60 | 1,300 |
| 10:01 AM | $259.15 | Down $ -0.10 | $259.31 | $259.15 | 300 |
| 10:00 AM | $259.25 | Down $ -0.20 | $259.98 | $259.25 | 300 |
| 09:58 AM | $259.45 | Down $ -0.55 | $259.50 | $259.45 | 500 |
| 09:58 AM | $259.45 | Up $0.00 | $259.50 | $259.45 | 0 |
| 09:57 AM | $260.00 | Down $ -0.40 | $260.30 | $259.99 | 1,700 |
| 09:55 AM | $260.40 | Down $ -0.10 | $260.40 | $260.40 | 100 |
| 09:55 AM | $260.40 | Up $0.00 | $260.40 | $260.40 | 0 |
| 09:54 AM | $260.50 | Up $0.44 | $260.63 | $260.50 | 200 |
| 09:53 AM | $260.06 | Up $0.06 | $260.51 | $260.00 | 900 |
| 09:52 AM | $260.00 | Down $ -0.76 | $260.29 | $259.99 | 1,300 |
| 09:51 AM | $260.76 | Up $0.77 | $260.76 | $260.76 | 100 |
| 09:49 AM | $259.99 | Down $ -1.18 | $261.12 | $259.70 | 4,700 |
| 09:49 AM | $259.99 | Up $0.00 | $261.12 | $259.70 | 0 |
| 09:48 AM | $261.17 | Down $ -0.83 | $261.87 | $260.74 | 2,400 |
| 09:47 AM | $262.00 | Down $ -0.94 | $262.44 | $262.00 | 1,000 |
| 09:46 AM | $262.94 | Up $0.12 | $262.94 | $262.74 | 600 |
| 09:43 AM | $262.82 | Up $1.53 | $262.82 | $262.50 | 200 |
| 09:43 AM | $262.82 | Up $0.00 | $262.82 | $262.50 | 0 |
| 09:43 AM | $262.82 | Up $0.00 | $262.82 | $262.50 | 0 |
| 09:41 AM | $261.29 | Down $ -1.69 | $261.29 | $261.29 | 100 |
| 09:41 AM | $261.29 | Up $0.00 | $261.29 | $261.29 | 0 |
| 09:40 AM | $262.98 | Up $1.98 | $263.02 | $261.15 | 800 |
| 09:38 AM | $261.00 | Down $ -0.01 | $261.01 | $261.00 | 700 |
| 09:38 AM | $261.00 | Up $0.00 | $261.01 | $261.00 | 0 |
| 09:37 AM | $261.01 | Down $ -0.99 | $261.50 | $261.01 | 700 |
| 09:32 AM | $262.00 | Down $ -2.80 | $264.80 | $262.00 | 2,100 |
| 09:32 AM | $262.00 | Up $0.00 | $264.80 | $262.00 | 0 |
| 09:32 AM | $262.00 | Up $0.00 | $264.80 | $262.00 | 0 |
| 09:32 AM | $262.00 | Up $0.00 | $264.80 | $262.00 | 0 |
| 09:32 AM | $262.00 | Up $0.00 | $264.80 | $262.00 | 0 |
| 09:31 AM | $264.80 | Up $2.10 | $264.80 | $264.80 | 400 |
| 09:30 AM | $262.70 | Down $ -0.14 | $263.85 | $262.70 | 1,500 |
| Previous close | $262.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/04/2026 | $256.81 | $256.66 | $259.37 | $256.66 | 32,500 |
| 20/04/2026 | $262.84 | $264.51 | $265.02 | $262.23 | 76,800 |
| 17/04/2026 | $267.00 | $266.54 | $268.55 | $264.58 | 196,100 |
| 16/04/2026 | $260.33 | $256.00 | $261.58 | $256.00 | 199,800 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
| 09/04/2026 | $260.54 | $262.17 | $263.43 | $258.96 | 192,600 |
| 08/04/2026 | $259.39 | $260.44 | $261.25 | $258.05 | 154,900 |
| 07/04/2026 | $244.99 | $244.55 | $247.02 | $243.06 | 212,400 |
| 06/04/2026 | $252.16 | $253.15 | $253.60 | $250.39 | 113,800 |
| 02/04/2026 | $246.55 | $245.18 | $246.91 | $241.00 | 196,000 |
| 01/04/2026 | $259.15 | $259.85 | $260.65 | $254.96 | 192,100 |
| 31/03/2026 | $246.02 | $237.50 | $246.86 | $237.42 | 455,000 |
| 30/03/2026 | $232.07 | $238.40 | $238.40 | $230.13 | 137,100 |
| 27/03/2026 | $237.37 | $239.67 | $239.67 | $235.16 | 128,900 |
| 26/03/2026 | $239.31 | $244.95 | $245.55 | $239.00 | 105,300 |
| 25/03/2026 | $246.47 | $246.72 | $247.34 | $245.39 | 220,600 |
| 24/03/2026 | $235.98 | $234.53 | $237.00 | $233.95 | 208,700 |
| 23/03/2026 | $239.74 | $241.37 | $241.46 | $237.68 | 164,100 |
| 20/03/2026 | $232.55 | $235.31 | $236.00 | $228.66 | 647,300 |
| 19/03/2026 | $240.37 | $239.37 | $241.50 | $238.52 | 184,000 |
| 18/03/2026 | $244.34 | $245.50 | $246.19 | $243.00 | 150,400 |
| 17/03/2026 | $253.80 | $250.58 | $254.13 | $249.60 | 110,300 |
| 16/03/2026 | $247.44 | $249.19 | $249.91 | $247.22 | 114,300 |
| 13/03/2026 | $243.20 | $243.01 | $243.70 | $241.89 | 119,400 |
| 12/03/2026 | $242.52 | $245.78 | $247.28 | $242.49 | 205,300 |
| 11/03/2026 | $252.98 | $247.11 | $253.49 | $246.73 | 223,300 |
| 10/03/2026 | $246.28 | $247.27 | $250.89 | $245.17 | 227,000 |
Graphs are not available, please refer to the detailed table