Find a quote

BOMBARDIER INC., CL. B, SV

318.87 Down -6.52 (-2.04 %)

Delayed : 2026/08/28 17:40:00

  • Previous close $325.39
  • Opening $325.31
  • Today High $326.68
  • Today Low $317.61
  • Price Bid $318.70
  • Price Ask $318.70
  • 52 Weeks High $377.77
  • 52 Weeks Low $150.81
  • Size Bid 1
  • Size Ask 1
  • Volume 194,043

Intraday history

Hour Last Change High Low Volume
04:00 PM $318.87 Down $ -0.11 $318.87 $318.87 26,000
03:59 PM $318.98 Down $ -0.12 $319.16 $318.75 3,600
03:58 PM $319.10 Up $0.10 $319.35 $318.77 1,700
03:57 PM $319.00 Up $0.03 $319.04 $318.77 1,200
03:56 PM $318.97 Down $ -0.22 $319.26 $318.97 200
03:55 PM $319.19 Down $ -0.21 $319.40 $318.68 2,600
03:54 PM $319.40 Up $0.23 $319.57 $318.92 1,200
03:53 PM $319.17 Up $0.02 $319.22 $318.86 1,000
03:52 PM $319.15 Up $0.31 $319.15 $318.66 2,000
03:51 PM $318.84 Up $0.02 $318.84 $318.84 100
03:50 PM $318.82 Down $ -0.15 $319.38 $318.82 2,200
03:49 PM $318.97 Down $ -0.11 $319.00 $318.97 700
03:48 PM $319.08 Down $ -0.74 $319.49 $319.08 2,200
03:44 PM $319.82 Down $ -0.23 $320.18 $319.82 400
03:44 PM $319.82 Up $0.00 $320.18 $319.82 0
03:44 PM $319.82 Up $0.00 $320.18 $319.82 0
03:44 PM $319.82 Up $0.00 $320.18 $319.82 0
03:43 PM $320.05 Up $0.49 $320.05 $319.77 400
03:42 PM $319.56 Down $ -0.21 $319.56 $319.56 100
03:40 PM $319.77 Up $0.21 $319.77 $319.40 700
03:40 PM $319.77 Up $0.00 $319.77 $319.40 0
03:39 PM $319.56 Up $0.16 $319.56 $319.40 200
03:38 PM $319.40 Up $0.02 $319.56 $319.40 600
03:37 PM $319.38 Down $ -0.47 $319.65 $319.17 2,600
03:35 PM $319.85 Up $0.00 $319.85 $319.85 100
03:35 PM $319.85 Up $0.00 $319.85 $319.85 0
03:34 PM $319.85 Down $ -0.25 $319.85 $319.63 600
03:32 PM $320.10 Up $0.53 $320.10 $319.63 1,500
03:32 PM $320.10 Up $0.00 $320.10 $319.63 0
03:31 PM $319.57 Up $0.52 $319.57 $319.00 1,700
03:30 PM $319.05 Down $ -0.13 $319.05 $319.05 100
03:28 PM $319.18 Up $0.05 $319.18 $319.06 300
03:28 PM $319.18 Up $0.00 $319.18 $319.06 0
03:26 PM $319.13 Up $0.30 $319.13 $319.13 100
03:26 PM $319.13 Up $0.00 $319.13 $319.13 0
03:25 PM $318.83 Down $ -0.29 $319.26 $318.83 400
03:24 PM $319.12 Up $0.69 $319.12 $318.79 700
03:22 PM $318.43 Down $ -0.44 $318.67 $318.43 300
03:22 PM $318.43 Up $0.00 $318.67 $318.43 0
03:14 PM $318.87 Up $1.26 $318.87 $317.78 3,200
03:14 PM $318.87 Up $0.00 $318.87 $317.78 0
03:14 PM $318.87 Up $0.00 $318.87 $317.78 0
03:14 PM $318.87 Up $0.00 $318.87 $317.78 0
03:14 PM $318.87 Up $0.00 $318.87 $317.78 0
03:14 PM $318.87 Up $0.00 $318.87 $317.78 0
03:14 PM $318.87 Up $0.00 $318.87 $317.78 0
03:14 PM $318.87 Up $0.00 $318.87 $317.78 0
03:13 PM $317.61 Down $ -0.15 $317.61 $317.61 100
03:11 PM $317.77 Up $0.14 $317.77 $317.77 100
03:11 PM $317.77 Up $0.00 $317.77 $317.77 0
03:10 PM $317.62 Down $ -0.21 $317.65 $317.62 300
03:06 PM $317.83 Down $ -0.46 $318.15 $317.83 900
03:06 PM $317.83 Up $0.00 $318.15 $317.83 0
03:06 PM $317.83 Up $0.00 $318.15 $317.83 0
03:06 PM $317.83 Up $0.00 $318.15 $317.83 0
03:02 PM $318.29 Up $0.31 $318.29 $318.17 600
03:02 PM $318.29 Up $0.00 $318.29 $318.17 0
03:02 PM $318.29 Up $0.00 $318.29 $318.17 0
03:02 PM $318.29 Up $0.00 $318.29 $318.17 0
03:01 PM $317.98 Up $0.19 $317.98 $317.79 500
02:56 PM $317.80 Up $0.02 $317.99 $317.80 400
02:56 PM $317.80 Up $0.00 $317.99 $317.80 0
02:56 PM $317.80 Up $0.00 $317.99 $317.80 0
02:56 PM $317.80 Up $0.00 $317.99 $317.80 0
02:56 PM $317.80 Up $0.00 $317.99 $317.80 0
02:54 PM $317.78 Down $ -0.01 $317.78 $317.78 200
02:54 PM $317.78 Up $0.00 $317.78 $317.78 0
02:50 PM $317.79 Down $ -0.39 $318.01 $317.79 1,400
02:50 PM $317.79 Up $0.00 $318.01 $317.79 0
02:50 PM $317.79 Up $0.00 $318.01 $317.79 0
02:50 PM $317.79 Up $0.00 $318.01 $317.79 0
02:46 PM $318.18 Down $ -0.37 $318.40 $318.18 800
02:46 PM $318.18 Up $0.00 $318.40 $318.18 0
02:46 PM $318.18 Up $0.00 $318.40 $318.18 0
02:46 PM $318.18 Up $0.00 $318.40 $318.18 0
02:45 PM $318.55 Down $ -0.39 $318.57 $318.55 400
02:41 PM $318.94 Up $0.19 $318.94 $318.94 500
02:41 PM $318.94 Up $0.00 $318.94 $318.94 0
02:41 PM $318.94 Up $0.00 $318.94 $318.94 0
02:41 PM $318.94 Up $0.00 $318.94 $318.94 0
02:40 PM $318.75 Down $ -0.17 $318.75 $318.74 300
02:37 PM $318.91 Up $0.00 $318.91 $318.91 200
02:37 PM $318.91 Up $0.00 $318.91 $318.91 0
02:37 PM $318.91 Up $0.00 $318.91 $318.91 0
02:36 PM $318.91 Up $0.19 $318.91 $318.91 100
02:35 PM $318.72 Down $ -0.28 $318.72 $318.72 100
02:33 PM $319.00 Down $ -1.20 $320.05 $319.00 27,800
02:33 PM $319.00 Up $0.00 $320.05 $319.00 0
02:29 PM $320.20 Down $ -0.04 $320.24 $320.05 1,400
02:29 PM $320.20 Up $0.00 $320.24 $320.05 0
02:29 PM $320.20 Up $0.00 $320.24 $320.05 0
02:29 PM $320.20 Up $0.00 $320.24 $320.05 0
02:27 PM $320.24 Down $ -0.15 $320.56 $320.24 1,000
02:27 PM $320.24 Up $0.00 $320.56 $320.24 0
02:26 PM $320.39 Up $0.00 $320.39 $320.39 100
02:20 PM $320.39 Up $0.16 $320.39 $320.39 100
02:20 PM $320.39 Up $0.00 $320.39 $320.39 0
02:20 PM $320.39 Up $0.00 $320.39 $320.39 0
02:20 PM $320.39 Up $0.00 $320.39 $320.39 0
02:20 PM $320.39 Up $0.00 $320.39 $320.39 0
02:20 PM $320.39 Up $0.00 $320.39 $320.39 0
02:16 PM $320.22 Down $ -0.17 $320.22 $320.22 100
02:16 PM $320.22 Up $0.00 $320.22 $320.22 0
02:16 PM $320.22 Up $0.00 $320.22 $320.22 0
02:16 PM $320.22 Up $0.00 $320.22 $320.22 0
02:13 PM $320.40 Down $ -0.02 $320.40 $320.40 100
02:13 PM $320.40 Up $0.00 $320.40 $320.40 0
02:13 PM $320.40 Up $0.00 $320.40 $320.40 0
02:12 PM $320.42 Down $ -0.08 $320.42 $320.42 100
02:11 PM $320.50 Down $ -0.07 $320.51 $320.50 400
02:09 PM $320.57 Up $0.32 $320.57 $320.57 200
02:09 PM $320.57 Up $0.00 $320.57 $320.57 0
02:08 PM $320.25 Down $ -0.33 $320.58 $320.25 5,500
02:06 PM $320.58 Down $ -0.18 $320.58 $320.58 100
02:06 PM $320.58 Up $0.00 $320.58 $320.58 0
02:04 PM $320.76 Down $ -0.68 $321.16 $320.76 1,400
02:04 PM $320.76 Up $0.00 $321.16 $320.76 0
02:02 PM $321.44 Up $0.34 $321.44 $321.20 1,300
02:02 PM $321.44 Up $0.00 $321.44 $321.20 0
01:56 PM $321.10 Up $0.01 $321.10 $320.99 200
01:56 PM $321.10 Up $0.00 $321.10 $320.99 0
01:56 PM $321.10 Up $0.00 $321.10 $320.99 0
01:56 PM $321.10 Up $0.00 $321.10 $320.99 0
01:56 PM $321.10 Up $0.00 $321.10 $320.99 0
01:56 PM $321.10 Up $0.00 $321.10 $320.99 0
01:55 PM $321.09 Up $0.23 $321.09 $321.08 1,300
01:52 PM $320.86 Down $ -0.17 $320.86 $320.86 100
01:52 PM $320.86 Up $0.00 $320.86 $320.86 0
01:52 PM $320.86 Up $0.00 $320.86 $320.86 0
01:50 PM $321.03 Up $0.26 $321.04 $320.84 1,100
01:50 PM $321.03 Up $0.00 $321.04 $320.84 0
01:47 PM $320.77 Up $0.28 $320.77 $320.76 800
01:47 PM $320.77 Up $0.00 $320.77 $320.76 0
01:47 PM $320.77 Up $0.00 $320.77 $320.76 0
01:44 PM $320.49 Down $ -0.52 $320.49 $320.49 100
01:44 PM $320.49 Up $0.00 $320.49 $320.49 0
01:44 PM $320.49 Up $0.00 $320.49 $320.49 0
01:35 PM $321.01 Up $0.31 $321.01 $320.83 600
01:35 PM $321.01 Up $0.00 $321.01 $320.83 0
01:35 PM $321.01 Up $0.00 $321.01 $320.83 0
01:35 PM $321.01 Up $0.00 $321.01 $320.83 0
01:35 PM $321.01 Up $0.00 $321.01 $320.83 0
01:35 PM $321.01 Up $0.00 $321.01 $320.83 0
01:35 PM $321.01 Up $0.00 $321.01 $320.83 0
01:35 PM $321.01 Up $0.00 $321.01 $320.83 0
01:35 PM $321.01 Up $0.00 $321.01 $320.83 0
01:31 PM $320.70 Down $ -0.25 $320.70 $320.70 100
01:31 PM $320.70 Up $0.00 $320.70 $320.70 0
01:31 PM $320.70 Up $0.00 $320.70 $320.70 0
01:31 PM $320.70 Up $0.00 $320.70 $320.70 0
01:30 PM $320.95 Up $0.27 $320.95 $320.68 400
01:29 PM $320.68 Down $ -0.18 $320.68 $320.68 200
01:27 PM $320.86 Up $0.33 $321.01 $320.64 2,700
01:27 PM $320.86 Up $0.00 $321.01 $320.64 0
01:25 PM $320.53 Up $0.03 $320.53 $320.53 100
01:25 PM $320.53 Up $0.00 $320.53 $320.53 0
01:23 PM $320.50 Down $ -0.27 $320.50 $320.50 200
01:23 PM $320.50 Up $0.00 $320.50 $320.50 0
01:18 PM $320.77 Down $ -0.08 $320.77 $320.77 100
01:18 PM $320.77 Up $0.00 $320.77 $320.77 0
01:18 PM $320.77 Up $0.00 $320.77 $320.77 0
01:18 PM $320.77 Up $0.00 $320.77 $320.77 0
01:18 PM $320.77 Up $0.00 $320.77 $320.77 0
01:12 PM $320.85 Up $0.15 $320.85 $320.85 100
01:12 PM $320.85 Up $0.00 $320.85 $320.85 0
01:12 PM $320.85 Up $0.00 $320.85 $320.85 0
01:12 PM $320.85 Up $0.00 $320.85 $320.85 0
01:12 PM $320.85 Up $0.00 $320.85 $320.85 0
01:12 PM $320.85 Up $0.00 $320.85 $320.85 0
01:09 PM $320.70 Down $ -0.52 $320.70 $320.70 100
01:09 PM $320.70 Up $0.00 $320.70 $320.70 0
01:09 PM $320.70 Up $0.00 $320.70 $320.70 0
01:08 PM $321.22 Up $0.00 $321.22 $321.22 300
01:06 PM $321.22 Down $ -0.44 $321.44 $321.22 200
01:06 PM $321.22 Up $0.00 $321.44 $321.22 0
01:05 PM $321.66 Down $ -0.18 $321.66 $321.66 200
01:00 PM $321.84 Down $ -0.24 $322.05 $321.84 200
01:00 PM $321.84 Up $0.00 $322.05 $321.84 0
01:00 PM $321.84 Up $0.00 $322.05 $321.84 0
01:00 PM $321.84 Up $0.00 $322.05 $321.84 0
01:00 PM $321.84 Up $0.00 $322.05 $321.84 0
12:59 PM $322.08 Up $0.25 $322.40 $322.08 2,000
12:58 PM $321.83 Down $ -0.12 $321.83 $321.83 100
12:54 PM $321.95 Down $0.00 $321.95 $321.95 100
12:54 PM $321.95 Up $0.00 $321.95 $321.95 0
12:54 PM $321.95 Up $0.00 $321.95 $321.95 0
12:54 PM $321.95 Up $0.00 $321.95 $321.95 0
12:52 PM $321.96 Up $0.15 $321.96 $321.91 300
12:52 PM $321.96 Up $0.00 $321.96 $321.91 0
12:49 PM $321.80 Down $ -0.05 $321.80 $321.80 200
12:49 PM $321.80 Up $0.00 $321.80 $321.80 0
12:49 PM $321.80 Up $0.00 $321.80 $321.80 0
12:45 PM $321.85 Down $ -0.46 $321.96 $321.85 400
12:45 PM $321.85 Up $0.00 $321.96 $321.85 0
12:45 PM $321.85 Up $0.00 $321.96 $321.85 0
12:45 PM $321.85 Up $0.00 $321.96 $321.85 0
12:41 PM $322.31 Down $ -0.52 $322.75 $322.04 2,900
12:41 PM $322.31 Up $0.00 $322.75 $322.04 0
12:41 PM $322.31 Up $0.00 $322.75 $322.04 0
12:41 PM $322.31 Up $0.00 $322.75 $322.04 0
12:40 PM $322.84 Up $0.67 $322.84 $321.99 3,400
12:35 PM $322.16 Up $0.70 $322.19 $321.75 900
12:35 PM $322.16 Up $0.00 $322.19 $321.75 0
12:35 PM $322.16 Up $0.00 $322.19 $321.75 0
12:35 PM $322.16 Up $0.00 $322.19 $321.75 0
12:35 PM $322.16 Up $0.00 $322.19 $321.75 0
12:34 PM $321.47 Up $0.48 $321.47 $320.85 1,900
12:31 PM $320.98 Up $0.53 $321.13 $320.82 1,400
12:31 PM $320.98 Up $0.00 $321.13 $320.82 0
12:31 PM $320.98 Up $0.00 $321.13 $320.82 0
12:21 PM $320.45 Up $0.12 $320.45 $320.27 500
12:21 PM $320.45 Up $0.00 $320.45 $320.27 0
12:21 PM $320.45 Up $0.00 $320.45 $320.27 0
12:21 PM $320.45 Up $0.00 $320.45 $320.27 0
12:21 PM $320.45 Up $0.00 $320.45 $320.27 0
12:21 PM $320.45 Up $0.00 $320.45 $320.27 0
12:21 PM $320.45 Up $0.00 $320.45 $320.27 0
12:21 PM $320.45 Up $0.00 $320.45 $320.27 0
12:21 PM $320.45 Up $0.00 $320.45 $320.27 0
12:21 PM $320.45 Up $0.00 $320.45 $320.27 0
12:18 PM $320.33 Down $ -0.46 $320.54 $320.33 600
12:18 PM $320.33 Up $0.00 $320.54 $320.33 0
12:18 PM $320.33 Up $0.00 $320.54 $320.33 0
12:13 PM $320.79 Up $0.01 $320.79 $320.79 100
12:13 PM $320.79 Up $0.00 $320.79 $320.79 0
12:13 PM $320.79 Up $0.00 $320.79 $320.79 0
12:13 PM $320.79 Up $0.00 $320.79 $320.79 0
12:13 PM $320.79 Up $0.00 $320.79 $320.79 0
12:12 PM $320.78 Down $ -0.42 $321.01 $320.78 1,100
12:11 PM $321.20 Down $ -0.21 $321.36 $321.20 300
12:08 PM $321.41 Up $0.41 $321.41 $321.00 500
12:08 PM $321.41 Up $0.00 $321.41 $321.00 0
12:08 PM $321.41 Up $0.00 $321.41 $321.00 0
12:07 PM $321.00 Down $ -0.02 $321.00 $321.00 100
12:06 PM $321.02 Down $ -0.09 $321.02 $321.02 100
12:04 PM $321.11 Up $0.73 $321.23 $320.60 800
12:04 PM $321.11 Up $0.00 $321.23 $320.60 0
12:03 PM $320.38 Down $ -0.09 $320.38 $320.38 100
12:02 PM $320.47 Up $0.15 $320.47 $320.47 100
12:01 PM $320.32 Down $ -0.14 $320.32 $320.32 100
11:58 AM $320.46 Up $0.02 $320.47 $320.46 200
11:58 AM $320.46 Up $0.00 $320.47 $320.46 0
11:58 AM $320.46 Up $0.00 $320.47 $320.46 0
11:57 AM $320.44 Up $0.19 $320.44 $320.42 400
11:56 AM $320.25 Down $ -0.44 $320.68 $320.06 1,000
11:54 AM $320.69 Down $ -0.01 $320.69 $320.69 100
11:54 AM $320.69 Up $0.00 $320.69 $320.69 0
11:51 AM $320.70 Down $ -1.30 $321.60 $320.70 2,200
11:51 AM $320.70 Up $0.00 $321.60 $320.70 0
11:51 AM $320.70 Up $0.00 $321.60 $320.70 0
11:47 AM $322.00 Down $ -0.06 $322.00 $322.00 200
11:47 AM $322.00 Up $0.00 $322.00 $322.00 0
11:47 AM $322.00 Up $0.00 $322.00 $322.00 0
11:47 AM $322.00 Up $0.00 $322.00 $322.00 0
11:46 AM $322.06 Up $0.32 $322.06 $321.85 600
11:36 AM $321.74 Up $0.30 $321.74 $321.35 200
11:36 AM $321.74 Up $0.00 $321.74 $321.35 0
11:36 AM $321.74 Up $0.00 $321.74 $321.35 0
11:36 AM $321.74 Up $0.00 $321.74 $321.35 0
11:36 AM $321.74 Up $0.00 $321.74 $321.35 0
11:36 AM $321.74 Up $0.00 $321.74 $321.35 0
11:36 AM $321.74 Up $0.00 $321.74 $321.35 0
11:36 AM $321.74 Up $0.00 $321.74 $321.35 0
11:36 AM $321.74 Up $0.00 $321.74 $321.35 0
11:36 AM $321.74 Up $0.00 $321.74 $321.35 0
11:32 AM $321.44 Down $ -0.15 $321.44 $321.34 200
11:32 AM $321.44 Up $0.00 $321.44 $321.34 0
11:32 AM $321.44 Up $0.00 $321.44 $321.34 0
11:32 AM $321.44 Up $0.00 $321.44 $321.34 0
11:31 AM $321.59 Down $ -0.03 $321.59 $321.50 500
11:30 AM $321.62 Down $ -0.23 $321.62 $321.62 100
11:27 AM $321.85 Down $ -0.13 $321.85 $321.85 100
11:27 AM $321.85 Up $0.00 $321.85 $321.85 0
11:27 AM $321.85 Up $0.00 $321.85 $321.85 0
11:25 AM $321.98 Up $0.04 $321.98 $321.98 100
11:25 AM $321.98 Up $0.00 $321.98 $321.98 0
11:23 AM $321.94 Down $ -0.46 $322.02 $321.94 300
11:23 AM $321.94 Up $0.00 $322.02 $321.94 0
11:21 AM $322.40 Up $0.55 $322.40 $321.94 600
11:21 AM $322.40 Up $0.00 $322.40 $321.94 0
11:19 AM $321.85 Up $0.08 $321.85 $321.85 100
11:19 AM $321.85 Up $0.00 $321.85 $321.85 0
11:17 AM $321.77 Up $0.00 $321.99 $321.77 400
11:17 AM $321.77 Up $0.00 $321.99 $321.77 0
11:12 AM $321.77 Down $ -0.03 $321.77 $321.77 100
11:12 AM $321.77 Up $0.00 $321.77 $321.77 0
11:12 AM $321.77 Up $0.00 $321.77 $321.77 0
11:12 AM $321.77 Up $0.00 $321.77 $321.77 0
11:12 AM $321.77 Up $0.00 $321.77 $321.77 0
11:01 AM $321.80 Down $ -0.20 $321.80 $321.42 200
11:01 AM $321.80 Up $0.00 $321.80 $321.42 0
11:01 AM $321.80 Up $0.00 $321.80 $321.42 0
11:01 AM $321.80 Up $0.00 $321.80 $321.42 0
11:01 AM $321.80 Up $0.00 $321.80 $321.42 0
11:01 AM $321.80 Up $0.00 $321.80 $321.42 0
11:01 AM $321.80 Up $0.00 $321.80 $321.42 0
11:01 AM $321.80 Up $0.00 $321.80 $321.42 0
11:01 AM $321.80 Up $0.00 $321.80 $321.42 0
11:01 AM $321.80 Up $0.00 $321.80 $321.42 0
11:01 AM $321.80 Up $0.00 $321.80 $321.42 0
10:59 AM $322.00 Down $ -0.64 $322.41 $322.00 600
10:59 AM $322.00 Up $0.00 $322.41 $322.00 0
10:58 AM $322.64 Down $ -0.71 $322.87 $322.64 300
10:56 AM $323.35 Up $0.23 $323.35 $323.35 400
10:56 AM $323.35 Up $0.00 $323.35 $323.35 0
10:55 AM $323.12 Up $0.00 $323.12 $323.12 100
10:53 AM $323.12 Down $ -0.15 $323.12 $323.12 200
10:53 AM $323.12 Up $0.00 $323.12 $323.12 0
10:52 AM $323.27 Down $ -0.97 $323.86 $323.27 900
10:47 AM $324.24 Down $ -0.04 $324.29 $324.24 400
10:47 AM $324.24 Up $0.00 $324.29 $324.24 0
10:47 AM $324.24 Up $0.00 $324.29 $324.24 0
10:47 AM $324.24 Up $0.00 $324.29 $324.24 0
10:47 AM $324.24 Up $0.00 $324.29 $324.24 0
10:46 AM $324.28 Down $ -0.40 $324.29 $324.28 300
10:43 AM $324.68 Down $ -0.14 $324.68 $324.68 100
10:43 AM $324.68 Up $0.00 $324.68 $324.68 0
10:43 AM $324.68 Up $0.00 $324.68 $324.68 0
10:41 AM $324.82 Up $0.88 $324.82 $323.95 1,900
10:41 AM $324.82 Up $0.00 $324.82 $323.95 0
10:38 AM $323.95 Up $0.20 $323.95 $323.95 100
10:38 AM $323.95 Up $0.00 $323.95 $323.95 0
10:38 AM $323.95 Up $0.00 $323.95 $323.95 0
10:36 AM $323.74 Down $ -0.20 $323.74 $323.74 100
10:36 AM $323.74 Up $0.00 $323.74 $323.74 0
10:30 AM $323.94 Down $ -0.03 $323.94 $323.70 200
10:30 AM $323.94 Up $0.00 $323.94 $323.70 0
10:30 AM $323.94 Up $0.00 $323.94 $323.70 0
10:30 AM $323.94 Up $0.00 $323.94 $323.70 0
10:30 AM $323.94 Up $0.00 $323.94 $323.70 0
10:30 AM $323.94 Up $0.00 $323.94 $323.70 0
10:29 AM $323.97 Up $0.40 $323.97 $323.86 1,300
10:28 AM $323.57 Up $0.09 $323.87 $323.45 900
10:27 AM $323.48 Down $ -0.15 $323.52 $323.24 600
10:26 AM $323.63 Down $ -0.62 $324.24 $323.38 1,000
10:24 AM $324.25 Down $ -0.28 $324.76 $324.23 1,600
10:24 AM $324.25 Up $0.00 $324.76 $324.23 0
10:23 AM $324.53 Up $1.41 $324.53 $323.84 3,200
10:22 AM $323.12 Up $0.02 $323.12 $323.12 100
10:19 AM $323.10 Down $ -0.24 $323.10 $323.10 100
10:19 AM $323.10 Up $0.00 $323.10 $323.10 0
10:19 AM $323.10 Up $0.00 $323.10 $323.10 0
10:18 AM $323.34 Up $0.28 $323.53 $322.69 1,900
10:17 AM $323.06 Up $0.33 $323.06 $323.06 200
10:16 AM $322.73 Up $0.94 $322.73 $322.44 1,200
10:13 AM $321.79 Down $ -0.81 $322.26 $321.78 1,000
10:13 AM $321.79 Up $0.00 $322.26 $321.78 0
10:13 AM $321.79 Up $0.00 $322.26 $321.78 0
10:11 AM $322.60 Up $0.00 $322.60 $322.60 100
10:11 AM $322.60 Up $0.00 $322.60 $322.60 0
10:09 AM $322.60 Down $ -0.24 $323.49 $322.60 1,400
10:09 AM $322.60 Up $0.00 $323.49 $322.60 0
10:08 AM $322.84 Up $0.05 $322.84 $322.84 100
10:05 AM $322.79 Down $ -0.59 $323.62 $322.79 700
10:05 AM $322.79 Up $0.00 $323.62 $322.79 0
10:05 AM $322.79 Up $0.00 $323.62 $322.79 0
10:04 AM $323.38 Up $0.79 $323.38 $323.38 100
10:03 AM $322.59 Down $ -0.99 $322.59 $322.59 100
10:02 AM $323.58 Up $0.63 $323.58 $323.58 100
10:01 AM $322.95 Down $ -0.41 $323.26 $322.80 2,800
10:00 AM $323.36 Down $ -0.63 $323.40 $323.06 2,700
09:54 AM $323.99 Up $2.53 $324.00 $321.79 2,400
09:54 AM $323.99 Up $0.00 $324.00 $321.79 0
09:54 AM $323.99 Up $0.00 $324.00 $321.79 0
09:54 AM $323.99 Up $0.00 $324.00 $321.79 0
09:54 AM $323.99 Up $0.00 $324.00 $321.79 0
09:54 AM $323.99 Up $0.00 $324.00 $321.79 0
09:53 AM $321.46 Down $ -0.17 $321.46 $321.46 100
09:50 AM $321.63 Down $ -0.65 $321.96 $321.63 300
09:50 AM $321.63 Up $0.00 $321.96 $321.63 0
09:50 AM $321.63 Up $0.00 $321.96 $321.63 0
09:47 AM $322.28 Up $0.32 $322.28 $322.28 100
09:47 AM $322.28 Up $0.00 $322.28 $322.28 0
09:47 AM $322.28 Up $0.00 $322.28 $322.28 0
09:46 AM $321.96 Down $ -0.58 $322.16 $321.96 600
09:45 AM $322.54 Up $1.16 $322.60 $320.79 800
09:43 AM $321.38 Down $ -0.26 $321.38 $320.29 2,200
09:43 AM $321.38 Up $0.00 $321.38 $320.29 0
09:42 AM $321.64 Down $ -1.55 $322.30 $321.64 1,400
09:41 AM $323.19 Down $ -0.82 $323.19 $322.44 1,700
09:31 AM $324.01 Down $ -0.99 $326.68 $324.01 1,100
09:31 AM $324.01 Up $0.00 $326.68 $324.01 0
09:31 AM $324.01 Up $0.00 $326.68 $324.01 0
09:31 AM $324.01 Up $0.00 $326.68 $324.01 0
09:31 AM $324.01 Up $0.00 $326.68 $324.01 0
09:31 AM $324.01 Up $0.00 $326.68 $324.01 0
09:31 AM $324.01 Up $0.00 $326.68 $324.01 0
09:31 AM $324.01 Up $0.00 $326.68 $324.01 0
09:31 AM $324.01 Up $0.00 $326.68 $324.01 0
09:31 AM $324.01 Up $0.00 $326.68 $324.01 0
09:30 AM $325.00 Down $ -0.39 $325.32 $325.00 900
Previous close $325.39

One month history

Date Closing Opening High Low Volume
27/08/2026 $325.39 $326.97 $327.60 $323.35 185,200
26/08/2026 $320.25 $323.08 $326.50 $319.83 228,700
25/08/2026 $315.65 $320.35 $320.43 $314.81 388,900
24/08/2026 $321.70 $318.34 $322.40 $315.50 238,400
21/08/2026 $341.71 $331.81 $342.79 $331.49 275,200
20/08/2026 $336.92 $335.92 $338.15 $333.85 90,900
19/08/2026 $339.50 $336.43 $339.77 $333.05 304,700
18/08/2026 $348.54 $349.02 $349.71 $346.74 88,200
17/08/2026 $356.38 $351.56 $358.99 $350.20 133,300
14/08/2026 $354.52 $355.55 $358.49 $352.46 126,400
13/08/2026 $342.62 $342.71 $347.49 $341.25 155,600
12/08/2026 $343.97 $344.13 $348.24 $343.00 138,700
11/08/2026 $342.63 $338.47 $343.41 $338.04 209,800
10/08/2026 $343.42 $348.86 $348.86 $342.32 108,200
07/08/2026 $341.25 $345.61 $345.61 $340.84 138,700
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
Graphs are not available, please refer to the detailed table