Find a quote
BOMBARDIER INC., CL. B, SV
294.23 Down -5.37 (-1.83 %)
Delayed : 2026/10/08 17:40:00
- Previous close $299.60
- Opening $296.00
- Today High $299.70
- Today Low $292.91
- Price Bid $294.00
- Price Ask $294.00
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 5
- Size Ask 1
- Volume 197,640
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $294.23 | Down $ -0.34 | $294.23 | $294.23 | 92,400 |
| 03:59 PM | $294.57 | Up $0.63 | $294.57 | $294.05 | 5,900 |
| 03:58 PM | $293.94 | Up $0.02 | $294.30 | $293.92 | 1,500 |
| 03:57 PM | $293.92 | Down $ -0.37 | $294.30 | $293.92 | 1,000 |
| 03:56 PM | $294.29 | Up $1.38 | $294.29 | $293.34 | 5,100 |
| 03:54 PM | $292.91 | Down $ -0.27 | $293.01 | $292.91 | 600 |
| 03:54 PM | $292.91 | Up $0.00 | $293.01 | $292.91 | 0 |
| 03:53 PM | $293.18 | Up $0.05 | $293.31 | $292.95 | 3,700 |
| 03:52 PM | $293.13 | Down $ -0.40 | $293.34 | $293.13 | 400 |
| 03:51 PM | $293.53 | Up $0.12 | $293.54 | $293.07 | 1,300 |
| 03:50 PM | $293.41 | Down $ -0.54 | $293.46 | $293.15 | 1,500 |
| 03:48 PM | $293.95 | Down $ -0.64 | $294.00 | $293.50 | 2,700 |
| 03:48 PM | $293.95 | Up $0.00 | $294.00 | $293.50 | 0 |
| 03:46 PM | $294.59 | Up $0.74 | $294.59 | $294.00 | 1,400 |
| 03:46 PM | $294.59 | Up $0.00 | $294.59 | $294.00 | 0 |
| 03:45 PM | $293.85 | Up $0.00 | $293.85 | $293.85 | 100 |
| 03:43 PM | $293.85 | Down $ -0.38 | $294.00 | $293.85 | 200 |
| 03:43 PM | $293.85 | Up $0.00 | $294.00 | $293.85 | 0 |
| 03:39 PM | $294.23 | Up $0.15 | $294.23 | $293.91 | 300 |
| 03:39 PM | $294.23 | Up $0.00 | $294.23 | $293.91 | 0 |
| 03:39 PM | $294.23 | Up $0.00 | $294.23 | $293.91 | 0 |
| 03:39 PM | $294.23 | Up $0.00 | $294.23 | $293.91 | 0 |
| 03:38 PM | $294.08 | Up $0.18 | $294.08 | $293.89 | 1,800 |
| 03:37 PM | $293.90 | Up $0.39 | $293.90 | $293.87 | 700 |
| 03:36 PM | $293.51 | Down $ -0.21 | $294.00 | $293.51 | 2,000 |
| 03:34 PM | $293.72 | Down $ -0.14 | $293.77 | $293.72 | 300 |
| 03:34 PM | $293.72 | Up $0.00 | $293.77 | $293.72 | 0 |
| 03:33 PM | $293.86 | Down $ -0.44 | $294.05 | $293.86 | 400 |
| 03:32 PM | $294.30 | Up $0.37 | $294.30 | $294.30 | 100 |
| 03:31 PM | $293.93 | Down $ -0.21 | $294.13 | $293.93 | 700 |
| 03:26 PM | $294.14 | Up $0.16 | $294.42 | $294.01 | 1,000 |
| 03:26 PM | $294.14 | Up $0.00 | $294.42 | $294.01 | 0 |
| 03:26 PM | $294.14 | Up $0.00 | $294.42 | $294.01 | 0 |
| 03:26 PM | $294.14 | Up $0.00 | $294.42 | $294.01 | 0 |
| 03:26 PM | $294.14 | Up $0.00 | $294.42 | $294.01 | 0 |
| 03:25 PM | $293.98 | Up $0.00 | $293.98 | $293.98 | 100 |
| 03:24 PM | $293.98 | Up $0.01 | $293.99 | $293.98 | 200 |
| 03:20 PM | $293.97 | Down $ -0.04 | $293.97 | $293.97 | 100 |
| 03:20 PM | $293.97 | Up $0.00 | $293.97 | $293.97 | 0 |
| 03:20 PM | $293.97 | Up $0.00 | $293.97 | $293.97 | 0 |
| 03:20 PM | $293.97 | Up $0.00 | $293.97 | $293.97 | 0 |
| 03:19 PM | $294.01 | Up $0.00 | $294.45 | $294.01 | 200 |
| 03:18 PM | $294.01 | Up $0.05 | $294.01 | $294.00 | 300 |
| 03:16 PM | $293.96 | Down $ -0.04 | $293.96 | $293.96 | 100 |
| 03:16 PM | $293.96 | Up $0.00 | $293.96 | $293.96 | 0 |
| 03:15 PM | $294.00 | Down $ -0.02 | $294.00 | $294.00 | 100 |
| 03:13 PM | $294.02 | Down $ -0.25 | $294.02 | $294.02 | 100 |
| 03:13 PM | $294.02 | Up $0.00 | $294.02 | $294.02 | 0 |
| 03:12 PM | $294.27 | Up $0.27 | $294.27 | $294.27 | 100 |
| 03:11 PM | $293.99 | Down $ -0.02 | $293.99 | $293.90 | 200 |
| 03:10 PM | $294.01 | Down $ -0.20 | $294.40 | $294.01 | 500 |
| 03:06 PM | $294.21 | Down $ -0.80 | $294.60 | $294.21 | 700 |
| 03:06 PM | $294.21 | Up $0.00 | $294.60 | $294.21 | 0 |
| 03:06 PM | $294.21 | Up $0.00 | $294.60 | $294.21 | 0 |
| 03:06 PM | $294.21 | Up $0.00 | $294.60 | $294.21 | 0 |
| 03:05 PM | $295.01 | Up $0.55 | $295.01 | $295.01 | 100 |
| 03:02 PM | $294.46 | Up $0.05 | $294.46 | $294.46 | 100 |
| 03:02 PM | $294.46 | Up $0.00 | $294.46 | $294.46 | 0 |
| 03:02 PM | $294.46 | Up $0.00 | $294.46 | $294.46 | 0 |
| 02:59 PM | $294.41 | Down $ -0.80 | $294.71 | $294.41 | 200 |
| 02:59 PM | $294.41 | Up $0.00 | $294.71 | $294.41 | 0 |
| 02:59 PM | $294.41 | Up $0.00 | $294.71 | $294.41 | 0 |
| 02:58 PM | $295.21 | Up $0.48 | $295.21 | $295.21 | 100 |
| 02:57 PM | $294.73 | Down $ -0.36 | $295.05 | $294.73 | 500 |
| 02:55 PM | $295.09 | Up $0.03 | $295.10 | $295.09 | 200 |
| 02:55 PM | $295.09 | Up $0.00 | $295.10 | $295.09 | 0 |
| 02:52 PM | $295.06 | Down $ -0.44 | $295.06 | $295.06 | 100 |
| 02:52 PM | $295.06 | Up $0.00 | $295.06 | $295.06 | 0 |
| 02:52 PM | $295.06 | Up $0.00 | $295.06 | $295.06 | 0 |
| 02:51 PM | $295.50 | Up $0.44 | $295.50 | $295.50 | 100 |
| 02:47 PM | $295.06 | Down $ -0.13 | $295.16 | $295.00 | 500 |
| 02:47 PM | $295.06 | Up $0.00 | $295.16 | $295.00 | 0 |
| 02:47 PM | $295.06 | Up $0.00 | $295.16 | $295.00 | 0 |
| 02:47 PM | $295.06 | Up $0.00 | $295.16 | $295.00 | 0 |
| 02:44 PM | $295.18 | Up $0.06 | $295.59 | $295.18 | 300 |
| 02:44 PM | $295.18 | Up $0.00 | $295.59 | $295.18 | 0 |
| 02:44 PM | $295.18 | Up $0.00 | $295.59 | $295.18 | 0 |
| 02:41 PM | $295.12 | Down $ -0.15 | $295.15 | $295.12 | 400 |
| 02:41 PM | $295.12 | Up $0.00 | $295.15 | $295.12 | 0 |
| 02:41 PM | $295.12 | Up $0.00 | $295.15 | $295.12 | 0 |
| 02:37 PM | $295.27 | Down $ -0.26 | $295.27 | $295.27 | 100 |
| 02:37 PM | $295.27 | Up $0.00 | $295.27 | $295.27 | 0 |
| 02:37 PM | $295.27 | Up $0.00 | $295.27 | $295.27 | 0 |
| 02:37 PM | $295.27 | Up $0.00 | $295.27 | $295.27 | 0 |
| 02:30 PM | $295.53 | Down $ -0.52 | $295.65 | $295.53 | 700 |
| 02:30 PM | $295.53 | Up $0.00 | $295.65 | $295.53 | 0 |
| 02:30 PM | $295.53 | Up $0.00 | $295.65 | $295.53 | 0 |
| 02:30 PM | $295.53 | Up $0.00 | $295.65 | $295.53 | 0 |
| 02:30 PM | $295.53 | Up $0.00 | $295.65 | $295.53 | 0 |
| 02:30 PM | $295.53 | Up $0.00 | $295.65 | $295.53 | 0 |
| 02:30 PM | $295.53 | Up $0.00 | $295.65 | $295.53 | 0 |
| 02:29 PM | $296.05 | Down $ -0.44 | $296.10 | $296.05 | 400 |
| 02:24 PM | $296.49 | Up $0.24 | $296.49 | $296.49 | 100 |
| 02:24 PM | $296.49 | Up $0.00 | $296.49 | $296.49 | 0 |
| 02:24 PM | $296.49 | Up $0.00 | $296.49 | $296.49 | 0 |
| 02:24 PM | $296.49 | Up $0.00 | $296.49 | $296.49 | 0 |
| 02:24 PM | $296.49 | Up $0.00 | $296.49 | $296.49 | 0 |
| 02:21 PM | $296.25 | Down $ -0.20 | $296.26 | $296.25 | 200 |
| 02:21 PM | $296.25 | Up $0.00 | $296.26 | $296.25 | 0 |
| 02:21 PM | $296.25 | Up $0.00 | $296.26 | $296.25 | 0 |
| 02:18 PM | $296.45 | Up $0.59 | $296.46 | $296.45 | 900 |
| 02:18 PM | $296.45 | Up $0.00 | $296.46 | $296.45 | 0 |
| 02:18 PM | $296.45 | Up $0.00 | $296.46 | $296.45 | 0 |
| 02:14 PM | $295.86 | Down $ -0.43 | $296.49 | $295.86 | 1,400 |
| 02:14 PM | $295.86 | Up $0.00 | $296.49 | $295.86 | 0 |
| 02:14 PM | $295.86 | Up $0.00 | $296.49 | $295.86 | 0 |
| 02:14 PM | $295.86 | Up $0.00 | $296.49 | $295.86 | 0 |
| 02:10 PM | $296.29 | Up $0.79 | $296.29 | $296.29 | 100 |
| 02:10 PM | $296.29 | Up $0.00 | $296.29 | $296.29 | 0 |
| 02:10 PM | $296.29 | Up $0.00 | $296.29 | $296.29 | 0 |
| 02:10 PM | $296.29 | Up $0.00 | $296.29 | $296.29 | 0 |
| 02:00 PM | $295.50 | Up $0.00 | $295.50 | $295.31 | 300 |
| 02:00 PM | $295.50 | Up $0.00 | $295.50 | $295.31 | 0 |
| 02:00 PM | $295.50 | Up $0.00 | $295.50 | $295.31 | 0 |
| 02:00 PM | $295.50 | Up $0.00 | $295.50 | $295.31 | 0 |
| 02:00 PM | $295.50 | Up $0.00 | $295.50 | $295.31 | 0 |
| 02:00 PM | $295.50 | Up $0.00 | $295.50 | $295.31 | 0 |
| 02:00 PM | $295.50 | Up $0.00 | $295.50 | $295.31 | 0 |
| 02:00 PM | $295.50 | Up $0.00 | $295.50 | $295.31 | 0 |
| 02:00 PM | $295.50 | Up $0.00 | $295.50 | $295.31 | 0 |
| 02:00 PM | $295.50 | Up $0.00 | $295.50 | $295.31 | 0 |
| 01:49 PM | $295.50 | Down $ -0.25 | $295.72 | $295.50 | 600 |
| 01:49 PM | $295.50 | Up $0.00 | $295.72 | $295.50 | 0 |
| 01:49 PM | $295.50 | Up $0.00 | $295.72 | $295.50 | 0 |
| 01:49 PM | $295.50 | Up $0.00 | $295.72 | $295.50 | 0 |
| 01:49 PM | $295.50 | Up $0.00 | $295.72 | $295.50 | 0 |
| 01:49 PM | $295.50 | Up $0.00 | $295.72 | $295.50 | 0 |
| 01:49 PM | $295.50 | Up $0.00 | $295.72 | $295.50 | 0 |
| 01:49 PM | $295.50 | Up $0.00 | $295.72 | $295.50 | 0 |
| 01:49 PM | $295.50 | Up $0.00 | $295.72 | $295.50 | 0 |
| 01:49 PM | $295.50 | Up $0.00 | $295.72 | $295.50 | 0 |
| 01:49 PM | $295.50 | Up $0.00 | $295.72 | $295.50 | 0 |
| 01:48 PM | $295.75 | Down $ -0.53 | $295.97 | $295.75 | 900 |
| 01:43 PM | $296.28 | Up $0.01 | $296.28 | $296.27 | 400 |
| 01:43 PM | $296.28 | Up $0.00 | $296.28 | $296.27 | 0 |
| 01:43 PM | $296.28 | Up $0.00 | $296.28 | $296.27 | 0 |
| 01:43 PM | $296.28 | Up $0.00 | $296.28 | $296.27 | 0 |
| 01:43 PM | $296.28 | Up $0.00 | $296.28 | $296.27 | 0 |
| 01:39 PM | $296.27 | Up $0.82 | $296.27 | $295.74 | 300 |
| 01:39 PM | $296.27 | Up $0.00 | $296.27 | $295.74 | 0 |
| 01:39 PM | $296.27 | Up $0.00 | $296.27 | $295.74 | 0 |
| 01:39 PM | $296.27 | Up $0.00 | $296.27 | $295.74 | 0 |
| 01:27 PM | $295.45 | Down $ -0.30 | $295.45 | $295.45 | 500 |
| 01:27 PM | $295.45 | Up $0.00 | $295.45 | $295.45 | 0 |
| 01:27 PM | $295.45 | Up $0.00 | $295.45 | $295.45 | 0 |
| 01:27 PM | $295.45 | Up $0.00 | $295.45 | $295.45 | 0 |
| 01:27 PM | $295.45 | Up $0.00 | $295.45 | $295.45 | 0 |
| 01:27 PM | $295.45 | Up $0.00 | $295.45 | $295.45 | 0 |
| 01:27 PM | $295.45 | Up $0.00 | $295.45 | $295.45 | 0 |
| 01:27 PM | $295.45 | Up $0.00 | $295.45 | $295.45 | 0 |
| 01:27 PM | $295.45 | Up $0.00 | $295.45 | $295.45 | 0 |
| 01:27 PM | $295.45 | Up $0.00 | $295.45 | $295.45 | 0 |
| 01:27 PM | $295.45 | Up $0.00 | $295.45 | $295.45 | 0 |
| 01:27 PM | $295.45 | Up $0.00 | $295.45 | $295.45 | 0 |
| 01:26 PM | $295.75 | Down $ -0.56 | $296.00 | $295.75 | 400 |
| 01:25 PM | $296.31 | Up $1.31 | $296.31 | $295.35 | 600 |
| 01:21 PM | $295.00 | Up $0.09 | $295.11 | $295.00 | 200 |
| 01:21 PM | $295.00 | Up $0.00 | $295.11 | $295.00 | 0 |
| 01:21 PM | $295.00 | Up $0.00 | $295.11 | $295.00 | 0 |
| 01:21 PM | $295.00 | Up $0.00 | $295.11 | $295.00 | 0 |
| 01:16 PM | $294.91 | Down $ -0.59 | $294.91 | $294.56 | 1,300 |
| 01:16 PM | $294.91 | Up $0.00 | $294.91 | $294.56 | 0 |
| 01:16 PM | $294.91 | Up $0.00 | $294.91 | $294.56 | 0 |
| 01:16 PM | $294.91 | Up $0.00 | $294.91 | $294.56 | 0 |
| 01:16 PM | $294.91 | Up $0.00 | $294.91 | $294.56 | 0 |
| 01:14 PM | $295.50 | Up $0.56 | $295.50 | $295.04 | 200 |
| 01:14 PM | $295.50 | Up $0.00 | $295.50 | $295.04 | 0 |
| 01:12 PM | $294.94 | Up $0.79 | $294.94 | $294.63 | 1,000 |
| 01:12 PM | $294.94 | Up $0.00 | $294.94 | $294.63 | 0 |
| 01:10 PM | $294.15 | Down $ -0.59 | $294.50 | $293.85 | 2,000 |
| 01:10 PM | $294.15 | Up $0.00 | $294.50 | $293.85 | 0 |
| 01:09 PM | $294.74 | Up $0.01 | $294.74 | $294.74 | 200 |
| 01:08 PM | $294.73 | Up $0.31 | $294.82 | $294.10 | 3,300 |
| 01:04 PM | $294.42 | Down $ -0.01 | $294.42 | $294.42 | 100 |
| 01:04 PM | $294.42 | Up $0.00 | $294.42 | $294.42 | 0 |
| 01:04 PM | $294.42 | Up $0.00 | $294.42 | $294.42 | 0 |
| 01:04 PM | $294.42 | Up $0.00 | $294.42 | $294.42 | 0 |
| 01:01 PM | $294.43 | Down $ -0.57 | $294.97 | $294.43 | 1,100 |
| 01:01 PM | $294.43 | Up $0.00 | $294.97 | $294.43 | 0 |
| 01:01 PM | $294.43 | Up $0.00 | $294.97 | $294.43 | 0 |
| 01:00 PM | $295.00 | Down $ -0.10 | $295.25 | $295.00 | 1,500 |
| 12:48 PM | $295.10 | Down $ -0.65 | $295.56 | $295.10 | 300 |
| 12:48 PM | $295.10 | Up $0.00 | $295.56 | $295.10 | 0 |
| 12:48 PM | $295.10 | Up $0.00 | $295.56 | $295.10 | 0 |
| 12:48 PM | $295.10 | Up $0.00 | $295.56 | $295.10 | 0 |
| 12:48 PM | $295.10 | Up $0.00 | $295.56 | $295.10 | 0 |
| 12:48 PM | $295.10 | Up $0.00 | $295.56 | $295.10 | 0 |
| 12:48 PM | $295.10 | Up $0.00 | $295.56 | $295.10 | 0 |
| 12:48 PM | $295.10 | Up $0.00 | $295.56 | $295.10 | 0 |
| 12:48 PM | $295.10 | Up $0.00 | $295.56 | $295.10 | 0 |
| 12:48 PM | $295.10 | Up $0.00 | $295.56 | $295.10 | 0 |
| 12:48 PM | $295.10 | Up $0.00 | $295.56 | $295.10 | 0 |
| 12:48 PM | $295.10 | Up $0.00 | $295.56 | $295.10 | 0 |
| 12:47 PM | $295.75 | Down $ -0.02 | $295.92 | $295.75 | 300 |
| 12:38 PM | $295.77 | Down $ -0.39 | $295.93 | $295.77 | 400 |
| 12:38 PM | $295.77 | Up $0.00 | $295.93 | $295.77 | 0 |
| 12:38 PM | $295.77 | Up $0.00 | $295.93 | $295.77 | 0 |
| 12:38 PM | $295.77 | Up $0.00 | $295.93 | $295.77 | 0 |
| 12:38 PM | $295.77 | Up $0.00 | $295.93 | $295.77 | 0 |
| 12:38 PM | $295.77 | Up $0.00 | $295.93 | $295.77 | 0 |
| 12:38 PM | $295.77 | Up $0.00 | $295.93 | $295.77 | 0 |
| 12:38 PM | $295.77 | Up $0.00 | $295.93 | $295.77 | 0 |
| 12:38 PM | $295.77 | Up $0.00 | $295.93 | $295.77 | 0 |
| 12:34 PM | $296.16 | Up $0.01 | $296.16 | $296.16 | 200 |
| 12:34 PM | $296.16 | Up $0.00 | $296.16 | $296.16 | 0 |
| 12:34 PM | $296.16 | Up $0.00 | $296.16 | $296.16 | 0 |
| 12:34 PM | $296.16 | Up $0.00 | $296.16 | $296.16 | 0 |
| 12:33 PM | $296.15 | Up $0.15 | $296.15 | $296.15 | 200 |
| 12:32 PM | $296.00 | Up $0.62 | $296.00 | $295.95 | 1,100 |
| 12:28 PM | $295.38 | Down $ -0.61 | $295.45 | $295.38 | 200 |
| 12:28 PM | $295.38 | Up $0.00 | $295.45 | $295.38 | 0 |
| 12:28 PM | $295.38 | Up $0.00 | $295.45 | $295.38 | 0 |
| 12:28 PM | $295.38 | Up $0.00 | $295.45 | $295.38 | 0 |
| 12:21 PM | $295.99 | Up $0.05 | $295.99 | $295.99 | 200 |
| 12:21 PM | $295.99 | Up $0.00 | $295.99 | $295.99 | 0 |
| 12:21 PM | $295.99 | Up $0.00 | $295.99 | $295.99 | 0 |
| 12:21 PM | $295.99 | Up $0.00 | $295.99 | $295.99 | 0 |
| 12:21 PM | $295.99 | Up $0.00 | $295.99 | $295.99 | 0 |
| 12:21 PM | $295.99 | Up $0.00 | $295.99 | $295.99 | 0 |
| 12:21 PM | $295.99 | Up $0.00 | $295.99 | $295.99 | 0 |
| 12:19 PM | $295.94 | Up $0.20 | $295.94 | $295.94 | 1,000 |
| 12:19 PM | $295.94 | Up $0.00 | $295.94 | $295.94 | 0 |
| 12:18 PM | $295.74 | Down $ -0.53 | $295.74 | $295.14 | 500 |
| 12:17 PM | $296.27 | Up $1.51 | $296.85 | $295.35 | 4,900 |
| 12:16 PM | $294.76 | Down $ -0.66 | $294.94 | $294.76 | 400 |
| 12:12 PM | $295.42 | Down $ -0.02 | $295.42 | $295.35 | 1,200 |
| 12:12 PM | $295.42 | Up $0.00 | $295.42 | $295.35 | 0 |
| 12:12 PM | $295.42 | Up $0.00 | $295.42 | $295.35 | 0 |
| 12:12 PM | $295.42 | Up $0.00 | $295.42 | $295.35 | 0 |
| 12:11 PM | $295.44 | Up $0.44 | $295.44 | $295.44 | 300 |
| 12:10 PM | $295.00 | Up $0.11 | $295.00 | $295.00 | 100 |
| 12:05 PM | $294.89 | Up $1.05 | $294.89 | $294.31 | 1,600 |
| 12:05 PM | $294.89 | Up $0.00 | $294.89 | $294.31 | 0 |
| 12:05 PM | $294.89 | Up $0.00 | $294.89 | $294.31 | 0 |
| 12:05 PM | $294.89 | Up $0.00 | $294.89 | $294.31 | 0 |
| 12:05 PM | $294.89 | Up $0.00 | $294.89 | $294.31 | 0 |
| 12:04 PM | $293.84 | Down $ -0.04 | $293.84 | $293.84 | 100 |
| 12:03 PM | $293.88 | Down $ -0.20 | $294.33 | $293.88 | 1,400 |
| 12:02 PM | $294.08 | Down $ -0.88 | $294.38 | $294.08 | 200 |
| 12:01 PM | $294.96 | Up $0.21 | $294.96 | $294.70 | 300 |
| 12:00 PM | $294.74 | Up $0.35 | $294.76 | $294.74 | 300 |
| 11:58 AM | $294.39 | Down $ -0.38 | $294.39 | $294.39 | 100 |
| 11:58 AM | $294.39 | Up $0.00 | $294.39 | $294.39 | 0 |
| 11:56 AM | $294.77 | Down $ -0.50 | $295.11 | $294.77 | 1,300 |
| 11:56 AM | $294.77 | Up $0.00 | $295.11 | $294.77 | 0 |
| 11:55 AM | $295.27 | Down $ -0.46 | $296.00 | $295.27 | 600 |
| 11:50 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 100 |
| 11:50 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:50 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:50 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:50 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:46 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 100 |
| 11:46 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:46 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:46 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:45 AM | $295.73 | Down $ -0.06 | $295.73 | $295.73 | 100 |
| 11:44 AM | $295.79 | Down $ -0.21 | $295.79 | $295.79 | 200 |
| 11:43 AM | $296.00 | Up $0.17 | $296.00 | $296.00 | 100 |
| 11:37 AM | $295.83 | Down $ -0.17 | $295.83 | $295.83 | 100 |
| 11:37 AM | $295.83 | Up $0.00 | $295.83 | $295.83 | 0 |
| 11:37 AM | $295.83 | Up $0.00 | $295.83 | $295.83 | 0 |
| 11:37 AM | $295.83 | Up $0.00 | $295.83 | $295.83 | 0 |
| 11:37 AM | $295.83 | Up $0.00 | $295.83 | $295.83 | 0 |
| 11:37 AM | $295.83 | Up $0.00 | $295.83 | $295.83 | 0 |
| 11:35 AM | $296.00 | Down $ -0.12 | $296.00 | $296.00 | 400 |
| 11:35 AM | $296.00 | Up $0.00 | $296.00 | $296.00 | 0 |
| 11:34 AM | $296.12 | Down $ -0.05 | $296.12 | $296.12 | 100 |
| 11:33 AM | $296.17 | Down $ -0.33 | $296.17 | $296.17 | 100 |
| 11:30 AM | $296.50 | Down $ -0.01 | $296.50 | $296.40 | 500 |
| 11:30 AM | $296.50 | Up $0.00 | $296.50 | $296.40 | 0 |
| 11:30 AM | $296.50 | Up $0.00 | $296.50 | $296.40 | 0 |
| 11:29 AM | $296.51 | Up $0.01 | $296.53 | $296.51 | 200 |
| 11:21 AM | $296.50 | Down $ -0.05 | $296.50 | $296.50 | 100 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:17 AM | $296.55 | Up $0.00 | $296.55 | $296.55 | 100 |
| 11:17 AM | $296.55 | Up $0.00 | $296.55 | $296.55 | 0 |
| 11:17 AM | $296.55 | Up $0.00 | $296.55 | $296.55 | 0 |
| 11:17 AM | $296.55 | Up $0.00 | $296.55 | $296.55 | 0 |
| 11:15 AM | $296.55 | Down $ -0.02 | $296.55 | $296.55 | 100 |
| 11:15 AM | $296.55 | Up $0.00 | $296.55 | $296.55 | 0 |
| 11:14 AM | $296.57 | Up $0.01 | $296.57 | $296.57 | 100 |
| 11:12 AM | $296.56 | Up $0.06 | $296.56 | $296.56 | 200 |
| 11:12 AM | $296.56 | Up $0.00 | $296.56 | $296.56 | 0 |
| 11:10 AM | $296.50 | Down $ -0.27 | $296.59 | $296.50 | 400 |
| 11:10 AM | $296.50 | Up $0.00 | $296.59 | $296.50 | 0 |
| 11:03 AM | $296.77 | Down $ -0.23 | $296.77 | $296.77 | 200 |
| 11:03 AM | $296.77 | Up $0.00 | $296.77 | $296.77 | 0 |
| 11:03 AM | $296.77 | Up $0.00 | $296.77 | $296.77 | 0 |
| 11:03 AM | $296.77 | Up $0.00 | $296.77 | $296.77 | 0 |
| 11:03 AM | $296.77 | Up $0.00 | $296.77 | $296.77 | 0 |
| 11:03 AM | $296.77 | Up $0.00 | $296.77 | $296.77 | 0 |
| 11:03 AM | $296.77 | Up $0.00 | $296.77 | $296.77 | 0 |
| 11:01 AM | $297.00 | Down $ -0.20 | $297.16 | $297.00 | 800 |
| 11:01 AM | $297.00 | Up $0.00 | $297.16 | $297.00 | 0 |
| 11:00 AM | $297.20 | Up $0.03 | $297.21 | $297.20 | 400 |
| 10:56 AM | $297.17 | Down $ -0.05 | $297.18 | $297.17 | 200 |
| 10:56 AM | $297.17 | Up $0.00 | $297.18 | $297.17 | 0 |
| 10:56 AM | $297.17 | Up $0.00 | $297.18 | $297.17 | 0 |
| 10:56 AM | $297.17 | Up $0.00 | $297.18 | $297.17 | 0 |
| 10:48 AM | $297.22 | Down $ -0.17 | $297.37 | $297.22 | 300 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:44 AM | $297.39 | Down $ -0.99 | $297.93 | $297.39 | 1,300 |
| 10:44 AM | $297.39 | Up $0.00 | $297.93 | $297.39 | 0 |
| 10:44 AM | $297.39 | Up $0.00 | $297.93 | $297.39 | 0 |
| 10:44 AM | $297.39 | Up $0.00 | $297.93 | $297.39 | 0 |
| 10:35 AM | $298.38 | Down $ -0.58 | $298.38 | $298.38 | 100 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:32 AM | $298.96 | Up $0.93 | $298.96 | $298.19 | 1,100 |
| 10:32 AM | $298.96 | Up $0.00 | $298.96 | $298.19 | 0 |
| 10:32 AM | $298.96 | Up $0.00 | $298.96 | $298.19 | 0 |
| 10:29 AM | $298.03 | Down $ -0.08 | $298.10 | $298.03 | 800 |
| 10:29 AM | $298.03 | Up $0.00 | $298.10 | $298.03 | 0 |
| 10:29 AM | $298.03 | Up $0.00 | $298.10 | $298.03 | 0 |
| 10:27 AM | $298.11 | Up $0.00 | $298.11 | $298.11 | 100 |
| 10:27 AM | $298.11 | Up $0.00 | $298.11 | $298.11 | 0 |
| 10:23 AM | $298.11 | Down $ -0.32 | $298.11 | $298.11 | 200 |
| 10:23 AM | $298.11 | Up $0.00 | $298.11 | $298.11 | 0 |
| 10:23 AM | $298.11 | Up $0.00 | $298.11 | $298.11 | 0 |
| 10:23 AM | $298.11 | Up $0.00 | $298.11 | $298.11 | 0 |
| 10:18 AM | $298.43 | Up $0.42 | $298.43 | $298.41 | 300 |
| 10:18 AM | $298.43 | Up $0.00 | $298.43 | $298.41 | 0 |
| 10:18 AM | $298.43 | Up $0.00 | $298.43 | $298.41 | 0 |
| 10:18 AM | $298.43 | Up $0.00 | $298.43 | $298.41 | 0 |
| 10:18 AM | $298.43 | Up $0.00 | $298.43 | $298.41 | 0 |
| 10:08 AM | $298.01 | Down $ -1.69 | $299.10 | $298.01 | 900 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:04 AM | $299.70 | Up $0.29 | $299.70 | $299.67 | 200 |
| 10:04 AM | $299.70 | Up $0.00 | $299.70 | $299.67 | 0 |
| 10:04 AM | $299.70 | Up $0.00 | $299.70 | $299.67 | 0 |
| 10:04 AM | $299.70 | Up $0.00 | $299.70 | $299.67 | 0 |
| 10:02 AM | $299.41 | Up $1.41 | $299.43 | $298.82 | 1,600 |
| 10:02 AM | $299.41 | Up $0.00 | $299.43 | $298.82 | 0 |
| 09:54 AM | $298.00 | Down $ -0.63 | $298.00 | $297.15 | 400 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:51 AM | $298.63 | Up $1.63 | $298.63 | $297.53 | 800 |
| 09:51 AM | $298.63 | Up $0.00 | $298.63 | $297.53 | 0 |
| 09:51 AM | $298.63 | Up $0.00 | $298.63 | $297.53 | 0 |
| 09:49 AM | $297.00 | Up $1.05 | $297.00 | $296.54 | 400 |
| 09:49 AM | $297.00 | Up $0.00 | $297.00 | $296.54 | 0 |
| 09:45 AM | $295.95 | Up $1.18 | $295.95 | $294.80 | 1,600 |
| 09:45 AM | $295.95 | Up $0.00 | $295.95 | $294.80 | 0 |
| 09:45 AM | $295.95 | Up $0.00 | $295.95 | $294.80 | 0 |
| 09:45 AM | $295.95 | Up $0.00 | $295.95 | $294.80 | 0 |
| 09:44 AM | $294.77 | Down $ -0.93 | $294.77 | $294.77 | 100 |
| 09:43 AM | $295.70 | Up $0.64 | $295.70 | $295.70 | 100 |
| 09:38 AM | $295.06 | Down $ -1.51 | $295.90 | $295.06 | 700 |
| 09:38 AM | $295.06 | Up $0.00 | $295.90 | $295.06 | 0 |
| 09:38 AM | $295.06 | Up $0.00 | $295.90 | $295.06 | 0 |
| 09:38 AM | $295.06 | Up $0.00 | $295.90 | $295.06 | 0 |
| 09:38 AM | $295.06 | Up $0.00 | $295.90 | $295.06 | 0 |
| 09:34 AM | $296.57 | Up $0.77 | $296.58 | $296.00 | 1,200 |
| 09:34 AM | $296.57 | Up $0.00 | $296.58 | $296.00 | 0 |
| 09:34 AM | $296.57 | Up $0.00 | $296.58 | $296.00 | 0 |
| 09:34 AM | $296.57 | Up $0.00 | $296.58 | $296.00 | 0 |
| 09:33 AM | $295.80 | Down $ -1.06 | $296.00 | $295.00 | 2,800 |
| 09:31 AM | $296.85 | Up $0.85 | $296.85 | $296.85 | 100 |
| 09:31 AM | $296.85 | Up $0.00 | $296.85 | $296.85 | 0 |
| 09:30 AM | $296.00 | Down $ -3.60 | $296.05 | $295.99 | 1,500 |
| Previous close | $299.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 31/08/2026 | $299.84 | $304.11 | $305.61 | $296.47 | 447,000 |
| 28/08/2026 | $318.87 | $320.32 | $322.84 | $317.61 | 141,200 |
| 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 |
Graphs are not available, please refer to the detailed table