Find a quote
BOMBARDIER INC., CL. B, SV
337.74 Up 7.73 (2.29 %)
Delayed : 2026/07/31 17:40:00
- Previous close $330.01
- Opening $333.80
- Today High $346.16
- Today Low $324.74
- Price Bid $336.00
- Price Ask $336.00
- 52 Weeks High $377.77
- 52 Weeks Low $147.61
- Size Bid 2
- Size Ask 1
- Volume 415,283
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $337.74 | Up $0.52 | $337.74 | $337.74 | 75,000 |
| 03:59 PM | $337.22 | Down $ -0.44 | $338.20 | $336.80 | 10,100 |
| 03:58 PM | $337.66 | Down $ -0.38 | $338.22 | $337.55 | 1,800 |
| 03:57 PM | $338.04 | Up $0.40 | $338.28 | $337.55 | 2,600 |
| 03:56 PM | $337.64 | Down $ -0.42 | $338.03 | $337.64 | 1,200 |
| 03:55 PM | $338.06 | Down $ -1.41 | $339.45 | $338.05 | 6,600 |
| 03:54 PM | $339.47 | Down $ -0.16 | $339.59 | $339.15 | 2,300 |
| 03:53 PM | $339.63 | Up $0.16 | $339.63 | $338.91 | 1,300 |
| 03:52 PM | $339.47 | Down $ -0.14 | $339.61 | $338.76 | 1,000 |
| 03:51 PM | $339.61 | Up $0.17 | $339.61 | $339.44 | 400 |
| 03:50 PM | $339.44 | Down $ -0.26 | $340.25 | $338.78 | 7,000 |
| 03:49 PM | $339.70 | Up $0.02 | $339.70 | $339.70 | 400 |
| 03:48 PM | $339.68 | Down $ -0.02 | $339.70 | $339.21 | 1,100 |
| 03:47 PM | $339.70 | Up $0.72 | $339.70 | $339.67 | 300 |
| 03:46 PM | $338.98 | Up $0.83 | $339.00 | $338.27 | 2,100 |
| 03:44 PM | $338.15 | Down $ -0.50 | $338.16 | $338.15 | 700 |
| 03:44 PM | $338.15 | Up $0.00 | $338.16 | $338.15 | 0 |
| 03:43 PM | $338.65 | Down $ -0.30 | $338.75 | $338.01 | 1,600 |
| 03:42 PM | $338.95 | Up $0.26 | $338.95 | $338.42 | 1,200 |
| 03:41 PM | $338.69 | Down $ -0.28 | $338.69 | $338.40 | 700 |
| 03:40 PM | $338.97 | Up $0.26 | $338.97 | $338.27 | 1,000 |
| 03:39 PM | $338.71 | Up $0.22 | $339.33 | $338.71 | 200 |
| 03:38 PM | $338.49 | Down $ -0.39 | $338.88 | $338.21 | 1,800 |
| 03:37 PM | $338.88 | Up $0.32 | $338.88 | $338.56 | 1,400 |
| 03:36 PM | $338.56 | Up $0.33 | $338.56 | $338.50 | 300 |
| 03:35 PM | $338.23 | Down $ -0.99 | $339.70 | $338.23 | 2,300 |
| 03:34 PM | $339.22 | Down $ -0.78 | $339.22 | $339.22 | 100 |
| 03:32 PM | $340.00 | Up $0.25 | $340.01 | $340.00 | 300 |
| 03:32 PM | $340.00 | Up $0.00 | $340.01 | $340.00 | 0 |
| 03:31 PM | $339.75 | Down $ -0.04 | $339.75 | $339.45 | 500 |
| 03:30 PM | $339.79 | Up $0.63 | $340.35 | $339.52 | 1,800 |
| 03:27 PM | $339.16 | Up $0.00 | $339.16 | $339.16 | 100 |
| 03:27 PM | $339.16 | Up $0.00 | $339.16 | $339.16 | 0 |
| 03:27 PM | $339.16 | Up $0.00 | $339.16 | $339.16 | 0 |
| 03:25 PM | $339.16 | Down $ -0.90 | $340.21 | $339.16 | 1,400 |
| 03:25 PM | $339.16 | Up $0.00 | $340.21 | $339.16 | 0 |
| 03:24 PM | $340.06 | Up $0.00 | $340.30 | $340.06 | 600 |
| 03:23 PM | $340.06 | Down $ -1.07 | $340.47 | $340.06 | 1,300 |
| 03:22 PM | $341.13 | Up $2.14 | $341.13 | $339.24 | 900 |
| 03:21 PM | $338.99 | Down $ -0.25 | $338.99 | $338.99 | 100 |
| 03:20 PM | $339.24 | Up $0.61 | $339.24 | $339.09 | 400 |
| 03:18 PM | $338.63 | Up $0.00 | $338.63 | $338.63 | 100 |
| 03:18 PM | $338.63 | Up $0.00 | $338.63 | $338.63 | 0 |
| 03:16 PM | $338.63 | Up $0.03 | $339.24 | $338.63 | 500 |
| 03:16 PM | $338.63 | Up $0.00 | $339.24 | $338.63 | 0 |
| 03:14 PM | $338.60 | Up $0.00 | $338.60 | $338.60 | 100 |
| 03:14 PM | $338.60 | Up $0.00 | $338.60 | $338.60 | 0 |
| 03:13 PM | $338.60 | Up $0.01 | $338.60 | $338.60 | 100 |
| 03:11 PM | $338.59 | Down $ -0.21 | $338.59 | $338.59 | 100 |
| 03:11 PM | $338.59 | Up $0.00 | $338.59 | $338.59 | 0 |
| 03:10 PM | $338.80 | Down $ -0.37 | $339.01 | $338.80 | 500 |
| 03:09 PM | $339.17 | Down $ -0.19 | $339.36 | $339.12 | 1,200 |
| 03:07 PM | $339.36 | Down $ -0.41 | $339.36 | $339.36 | 100 |
| 03:07 PM | $339.36 | Up $0.00 | $339.36 | $339.36 | 0 |
| 03:06 PM | $339.77 | Up $0.13 | $339.77 | $339.36 | 700 |
| 03:04 PM | $339.64 | Up $0.00 | $339.65 | $339.64 | 300 |
| 03:04 PM | $339.64 | Up $0.00 | $339.65 | $339.64 | 0 |
| 03:03 PM | $339.64 | Down $ -2.26 | $342.49 | $339.64 | 9,700 |
| 03:01 PM | $341.90 | Up $0.04 | $342.02 | $341.84 | 400 |
| 03:01 PM | $341.90 | Up $0.00 | $342.02 | $341.84 | 0 |
| 02:59 PM | $341.86 | Up $0.02 | $341.86 | $341.86 | 100 |
| 02:59 PM | $341.86 | Up $0.00 | $341.86 | $341.86 | 0 |
| 02:58 PM | $341.84 | Down $ -0.24 | $341.84 | $341.84 | 100 |
| 02:57 PM | $342.08 | Down $ -0.42 | $342.19 | $341.88 | 1,200 |
| 02:56 PM | $342.50 | Down $ -0.09 | $342.50 | $342.49 | 200 |
| 02:55 PM | $342.59 | Down $ -1.21 | $343.41 | $342.59 | 1,100 |
| 02:54 PM | $343.80 | Down $0.00 | $343.81 | $343.41 | 1,100 |
| 02:53 PM | $343.81 | Up $0.00 | $343.81 | $343.81 | 100 |
| 02:50 PM | $343.81 | Up $0.10 | $344.01 | $343.71 | 900 |
| 02:50 PM | $343.81 | Up $0.00 | $344.01 | $343.71 | 0 |
| 02:50 PM | $343.81 | Up $0.00 | $344.01 | $343.71 | 0 |
| 02:49 PM | $343.71 | Down $ -0.40 | $343.71 | $343.71 | 700 |
| 02:46 PM | $344.10 | Down $ -0.47 | $344.78 | $344.10 | 3,100 |
| 02:46 PM | $344.10 | Up $0.00 | $344.78 | $344.10 | 0 |
| 02:46 PM | $344.10 | Up $0.00 | $344.78 | $344.10 | 0 |
| 02:45 PM | $344.57 | Down $ -0.49 | $344.99 | $344.57 | 200 |
| 02:44 PM | $345.06 | Down $ -0.02 | $345.06 | $345.06 | 400 |
| 02:43 PM | $345.08 | Down $ -0.52 | $345.31 | $345.08 | 1,500 |
| 02:42 PM | $345.60 | Up $0.29 | $345.60 | $345.60 | 100 |
| 02:39 PM | $345.31 | Down $ -0.20 | $345.48 | $345.31 | 900 |
| 02:39 PM | $345.31 | Up $0.00 | $345.48 | $345.31 | 0 |
| 02:39 PM | $345.31 | Up $0.00 | $345.48 | $345.31 | 0 |
| 02:37 PM | $345.51 | Down $ -0.38 | $346.01 | $345.51 | 1,200 |
| 02:37 PM | $345.51 | Up $0.00 | $346.01 | $345.51 | 0 |
| 02:36 PM | $345.90 | Down $ -0.10 | $346.00 | $345.90 | 1,200 |
| 02:35 PM | $345.99 | Down $ -0.01 | $345.99 | $345.99 | 100 |
| 02:34 PM | $346.00 | Up $0.26 | $346.00 | $346.00 | 100 |
| 02:32 PM | $345.74 | Down $ -0.30 | $345.74 | $345.74 | 100 |
| 02:32 PM | $345.74 | Up $0.00 | $345.74 | $345.74 | 0 |
| 02:30 PM | $346.04 | Up $0.63 | $346.04 | $346.00 | 200 |
| 02:30 PM | $346.04 | Up $0.00 | $346.04 | $346.00 | 0 |
| 02:28 PM | $345.41 | Down $ -0.08 | $345.41 | $345.41 | 100 |
| 02:28 PM | $345.41 | Up $0.00 | $345.41 | $345.41 | 0 |
| 02:24 PM | $345.50 | Down $ -0.20 | $345.50 | $345.50 | 100 |
| 02:24 PM | $345.50 | Up $0.00 | $345.50 | $345.50 | 0 |
| 02:24 PM | $345.50 | Up $0.00 | $345.50 | $345.50 | 0 |
| 02:24 PM | $345.50 | Up $0.00 | $345.50 | $345.50 | 0 |
| 02:23 PM | $345.70 | Down $ -0.18 | $346.16 | $345.70 | 3,600 |
| 02:22 PM | $345.88 | Up $0.43 | $345.88 | $344.86 | 5,700 |
| 02:19 PM | $345.45 | Down $ -0.05 | $345.45 | $345.45 | 200 |
| 02:19 PM | $345.45 | Up $0.00 | $345.45 | $345.45 | 0 |
| 02:19 PM | $345.45 | Up $0.00 | $345.45 | $345.45 | 0 |
| 02:17 PM | $345.50 | Up $0.24 | $345.50 | $345.50 | 100 |
| 02:17 PM | $345.50 | Up $0.00 | $345.50 | $345.50 | 0 |
| 02:16 PM | $345.27 | Up $0.22 | $345.27 | $345.03 | 1,400 |
| 02:14 PM | $345.04 | Down $ -0.45 | $345.04 | $345.04 | 200 |
| 02:14 PM | $345.04 | Up $0.00 | $345.04 | $345.04 | 0 |
| 02:13 PM | $345.49 | Up $0.30 | $345.49 | $345.02 | 800 |
| 02:12 PM | $345.19 | Up $0.59 | $345.20 | $344.90 | 1,500 |
| 02:11 PM | $344.60 | Up $0.00 | $344.62 | $344.50 | 900 |
| 02:09 PM | $344.60 | Down $ -0.29 | $344.89 | $344.60 | 200 |
| 02:09 PM | $344.60 | Up $0.00 | $344.89 | $344.60 | 0 |
| 02:07 PM | $344.89 | Up $0.10 | $344.89 | $344.79 | 500 |
| 02:07 PM | $344.89 | Up $0.00 | $344.89 | $344.79 | 0 |
| 02:06 PM | $344.79 | Down $ -0.01 | $344.79 | $344.79 | 200 |
| 02:04 PM | $344.80 | Up $0.01 | $344.80 | $344.79 | 500 |
| 02:04 PM | $344.80 | Up $0.00 | $344.80 | $344.79 | 0 |
| 02:03 PM | $344.79 | Down $ -0.08 | $344.79 | $344.79 | 100 |
| 02:02 PM | $344.87 | Up $0.51 | $344.87 | $344.86 | 300 |
| 01:59 PM | $344.36 | Down $ -0.19 | $344.55 | $344.36 | 1,200 |
| 01:59 PM | $344.36 | Up $0.00 | $344.55 | $344.36 | 0 |
| 01:59 PM | $344.36 | Up $0.00 | $344.55 | $344.36 | 0 |
| 01:58 PM | $344.55 | Down $ -0.35 | $344.55 | $344.55 | 100 |
| 01:57 PM | $344.90 | Up $0.01 | $344.90 | $344.89 | 400 |
| 01:56 PM | $344.89 | Down $ -0.07 | $344.89 | $344.53 | 300 |
| 01:54 PM | $344.96 | Up $1.72 | $344.96 | $343.67 | 4,500 |
| 01:54 PM | $344.96 | Up $0.00 | $344.96 | $343.67 | 0 |
| 01:50 PM | $343.24 | Down $ -0.75 | $343.24 | $343.24 | 100 |
| 01:50 PM | $343.24 | Up $0.00 | $343.24 | $343.24 | 0 |
| 01:50 PM | $343.24 | Up $0.00 | $343.24 | $343.24 | 0 |
| 01:50 PM | $343.24 | Up $0.00 | $343.24 | $343.24 | 0 |
| 01:48 PM | $343.99 | Up $0.31 | $343.99 | $343.60 | 1,700 |
| 01:48 PM | $343.99 | Up $0.00 | $343.99 | $343.60 | 0 |
| 01:46 PM | $343.68 | Up $0.68 | $343.68 | $343.52 | 400 |
| 01:46 PM | $343.68 | Up $0.00 | $343.68 | $343.52 | 0 |
| 01:43 PM | $343.00 | Up $0.79 | $343.00 | $342.33 | 6,100 |
| 01:43 PM | $343.00 | Up $0.00 | $343.00 | $342.33 | 0 |
| 01:43 PM | $343.00 | Up $0.00 | $343.00 | $342.33 | 0 |
| 01:41 PM | $342.21 | Up $0.05 | $342.21 | $342.21 | 100 |
| 01:41 PM | $342.21 | Up $0.00 | $342.21 | $342.21 | 0 |
| 01:39 PM | $342.16 | Down $ -0.29 | $342.36 | $342.16 | 800 |
| 01:39 PM | $342.16 | Up $0.00 | $342.36 | $342.16 | 0 |
| 01:37 PM | $342.45 | Down $ -0.20 | $342.45 | $342.45 | 500 |
| 01:37 PM | $342.45 | Up $0.00 | $342.45 | $342.45 | 0 |
| 01:36 PM | $342.65 | Down $ -0.29 | $342.73 | $342.45 | 400 |
| 01:35 PM | $342.94 | Up $0.72 | $342.94 | $342.49 | 1,100 |
| 01:33 PM | $342.22 | Down $ -0.02 | $342.44 | $342.22 | 800 |
| 01:33 PM | $342.22 | Up $0.00 | $342.44 | $342.22 | 0 |
| 01:32 PM | $342.24 | Down $ -0.48 | $342.79 | $342.24 | 200 |
| 01:31 PM | $342.72 | Up $0.99 | $342.72 | $342.48 | 200 |
| 01:29 PM | $341.73 | Down $ -0.27 | $342.47 | $341.73 | 400 |
| 01:29 PM | $341.73 | Up $0.00 | $342.47 | $341.73 | 0 |
| 01:25 PM | $342.00 | Up $0.72 | $342.00 | $341.55 | 1,100 |
| 01:25 PM | $342.00 | Up $0.00 | $342.00 | $341.55 | 0 |
| 01:25 PM | $342.00 | Up $0.00 | $342.00 | $341.55 | 0 |
| 01:25 PM | $342.00 | Up $0.00 | $342.00 | $341.55 | 0 |
| 01:24 PM | $341.28 | Up $0.77 | $341.28 | $340.73 | 1,000 |
| 01:23 PM | $340.51 | Down $ -1.17 | $341.18 | $340.51 | 1,400 |
| 01:22 PM | $341.68 | Up $0.01 | $341.68 | $341.09 | 3,800 |
| 01:21 PM | $341.67 | Down $ -0.02 | $341.67 | $341.67 | 100 |
| 01:19 PM | $341.69 | Up $0.38 | $341.69 | $341.31 | 200 |
| 01:19 PM | $341.69 | Up $0.00 | $341.69 | $341.31 | 0 |
| 01:17 PM | $341.31 | Up $0.22 | $341.31 | $341.31 | 100 |
| 01:17 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:16 PM | $341.09 | Down $ -0.61 | $341.32 | $340.93 | 1,700 |
| 01:14 PM | $341.70 | Up $0.52 | $341.70 | $340.90 | 800 |
| 01:14 PM | $341.70 | Up $0.00 | $341.70 | $340.90 | 0 |
| 01:12 PM | $341.18 | Down $ -0.29 | $341.18 | $341.18 | 100 |
| 01:12 PM | $341.18 | Up $0.00 | $341.18 | $341.18 | 0 |
| 01:09 PM | $341.47 | Up $0.21 | $341.47 | $341.46 | 200 |
| 01:09 PM | $341.47 | Up $0.00 | $341.47 | $341.46 | 0 |
| 01:09 PM | $341.47 | Up $0.00 | $341.47 | $341.46 | 0 |
| 01:07 PM | $341.26 | Up $0.23 | $341.26 | $341.00 | 1,600 |
| 01:07 PM | $341.26 | Up $0.00 | $341.26 | $341.00 | 0 |
| 01:06 PM | $341.03 | Up $0.01 | $341.03 | $341.03 | 100 |
| 01:05 PM | $341.02 | Down $ -0.48 | $341.47 | $340.90 | 4,800 |
| 01:04 PM | $341.50 | Up $0.97 | $341.50 | $340.90 | 3,700 |
| 01:03 PM | $340.53 | Up $0.35 | $340.53 | $340.53 | 100 |
| 01:00 PM | $340.18 | Down $ -1.32 | $341.00 | $340.18 | 1,200 |
| 01:00 PM | $340.18 | Up $0.00 | $341.00 | $340.18 | 0 |
| 01:00 PM | $340.18 | Up $0.00 | $341.00 | $340.18 | 0 |
| 12:59 PM | $341.50 | Up $0.29 | $341.50 | $341.06 | 300 |
| 12:56 PM | $341.22 | Down $ -0.29 | $341.22 | $341.22 | 200 |
| 12:56 PM | $341.22 | Up $0.00 | $341.22 | $341.22 | 0 |
| 12:56 PM | $341.22 | Up $0.00 | $341.22 | $341.22 | 0 |
| 12:53 PM | $341.50 | Down $ -0.03 | $341.50 | $340.97 | 600 |
| 12:53 PM | $341.50 | Up $0.00 | $341.50 | $340.97 | 0 |
| 12:53 PM | $341.50 | Up $0.00 | $341.50 | $340.97 | 0 |
| 12:52 PM | $341.53 | Up $0.15 | $341.59 | $341.15 | 1,400 |
| 12:51 PM | $341.38 | Up $0.25 | $341.38 | $341.38 | 200 |
| 12:49 PM | $341.13 | Up $0.14 | $341.13 | $340.90 | 600 |
| 12:49 PM | $341.13 | Up $0.00 | $341.13 | $340.90 | 0 |
| 12:48 PM | $340.99 | Down $ -0.01 | $340.99 | $340.99 | 200 |
| 12:46 PM | $341.00 | Up $0.90 | $341.00 | $340.47 | 2,500 |
| 12:46 PM | $341.00 | Up $0.00 | $341.00 | $340.47 | 0 |
| 12:44 PM | $340.10 | Down $ -0.04 | $340.19 | $339.93 | 500 |
| 12:44 PM | $340.10 | Up $0.00 | $340.19 | $339.93 | 0 |
| 12:43 PM | $340.14 | Down $ -0.64 | $340.14 | $339.73 | 1,700 |
| 12:41 PM | $340.78 | Up $0.76 | $340.78 | $340.48 | 800 |
| 12:41 PM | $340.78 | Up $0.00 | $340.78 | $340.48 | 0 |
| 12:40 PM | $340.02 | Up $0.46 | $340.02 | $339.53 | 2,500 |
| 12:39 PM | $339.56 | Up $3.20 | $340.00 | $336.92 | 6,100 |
| 12:35 PM | $336.36 | Down $ -0.56 | $336.36 | $336.21 | 800 |
| 12:35 PM | $336.36 | Up $0.00 | $336.36 | $336.21 | 0 |
| 12:35 PM | $336.36 | Up $0.00 | $336.36 | $336.21 | 0 |
| 12:35 PM | $336.36 | Up $0.00 | $336.36 | $336.21 | 0 |
| 12:34 PM | $336.92 | Down $ -0.07 | $336.92 | $336.92 | 300 |
| 12:33 PM | $336.99 | Down $ -0.01 | $336.99 | $336.96 | 200 |
| 12:32 PM | $337.00 | Up $1.40 | $337.00 | $335.95 | 2,100 |
| 12:31 PM | $335.60 | Up $0.41 | $335.60 | $335.20 | 500 |
| 12:30 PM | $335.19 | Up $0.38 | $335.19 | $334.63 | 3,000 |
| 12:29 PM | $334.81 | Up $0.15 | $334.81 | $334.50 | 300 |
| 12:28 PM | $334.66 | Down $ -0.14 | $334.81 | $334.66 | 200 |
| 12:26 PM | $334.80 | Up $0.50 | $334.99 | $334.30 | 1,900 |
| 12:26 PM | $334.80 | Up $0.00 | $334.99 | $334.30 | 0 |
| 12:25 PM | $334.30 | Up $0.62 | $334.30 | $334.30 | 200 |
| 12:24 PM | $333.68 | Up $0.02 | $333.68 | $333.67 | 300 |
| 12:23 PM | $333.66 | Down $ -0.01 | $333.66 | $333.66 | 200 |
| 12:22 PM | $333.67 | Up $0.28 | $333.67 | $333.39 | 1,800 |
| 12:21 PM | $333.39 | Up $0.63 | $333.39 | $333.10 | 400 |
| 12:17 PM | $332.76 | Down $ -0.32 | $332.76 | $332.76 | 200 |
| 12:17 PM | $332.76 | Up $0.00 | $332.76 | $332.76 | 0 |
| 12:17 PM | $332.76 | Up $0.00 | $332.76 | $332.76 | 0 |
| 12:17 PM | $332.76 | Up $0.00 | $332.76 | $332.76 | 0 |
| 12:15 PM | $333.08 | Down $ -0.05 | $333.36 | $332.87 | 1,000 |
| 12:15 PM | $333.08 | Up $0.00 | $333.36 | $332.87 | 0 |
| 12:14 PM | $333.13 | Up $0.86 | $333.15 | $332.71 | 1,000 |
| 12:11 PM | $332.27 | Down $ -0.18 | $332.48 | $332.06 | 2,700 |
| 12:11 PM | $332.27 | Up $0.00 | $332.48 | $332.06 | 0 |
| 12:11 PM | $332.27 | Up $0.00 | $332.48 | $332.06 | 0 |
| 12:10 PM | $332.45 | Down $ -0.42 | $332.45 | $332.45 | 200 |
| 12:09 PM | $332.87 | Up $0.62 | $332.87 | $332.87 | 200 |
| 12:08 PM | $332.25 | Down $ -0.01 | $332.25 | $332.25 | 100 |
| 12:06 PM | $332.26 | Down $ -0.52 | $332.90 | $332.00 | 3,100 |
| 12:06 PM | $332.26 | Up $0.00 | $332.90 | $332.00 | 0 |
| 12:05 PM | $332.78 | Up $1.26 | $332.78 | $331.52 | 1,400 |
| 12:04 PM | $331.52 | Up $0.00 | $331.52 | $331.52 | 200 |
| 12:03 PM | $331.52 | Down $ -0.15 | $331.52 | $331.52 | 400 |
| 12:02 PM | $331.67 | Down $ -0.79 | $332.29 | $331.67 | 2,200 |
| 12:01 PM | $332.46 | Up $2.36 | $332.46 | $330.28 | 2,300 |
| 12:00 PM | $330.10 | Down $ -0.01 | $330.10 | $330.10 | 100 |
| 11:57 AM | $330.11 | Up $0.00 | $330.12 | $330.11 | 300 |
| 11:57 AM | $330.11 | Up $0.00 | $330.12 | $330.11 | 0 |
| 11:57 AM | $330.11 | Up $0.00 | $330.12 | $330.11 | 0 |
| 11:56 AM | $330.11 | Down $ -0.01 | $330.12 | $329.93 | 1,500 |
| 11:54 AM | $330.12 | Down $ -0.10 | $330.28 | $330.10 | 1,000 |
| 11:54 AM | $330.12 | Up $0.00 | $330.28 | $330.10 | 0 |
| 11:52 AM | $330.22 | Up $0.50 | $330.22 | $330.00 | 200 |
| 11:52 AM | $330.22 | Up $0.00 | $330.22 | $330.00 | 0 |
| 11:51 AM | $329.73 | Up $0.19 | $329.73 | $329.21 | 200 |
| 11:49 AM | $329.54 | Up $1.31 | $329.54 | $328.42 | 900 |
| 11:49 AM | $329.54 | Up $0.00 | $329.54 | $328.42 | 0 |
| 11:47 AM | $328.23 | Down $ -0.48 | $328.24 | $328.11 | 400 |
| 11:47 AM | $328.23 | Up $0.00 | $328.24 | $328.11 | 0 |
| 11:46 AM | $328.71 | Up $0.29 | $328.71 | $328.71 | 100 |
| 11:45 AM | $328.42 | Up $0.06 | $328.71 | $328.41 | 700 |
| 11:44 AM | $328.36 | Down $ -0.13 | $328.68 | $328.25 | 1,100 |
| 11:42 AM | $328.49 | Down $ -0.10 | $328.49 | $328.25 | 600 |
| 11:42 AM | $328.49 | Up $0.00 | $328.49 | $328.25 | 0 |
| 11:41 AM | $328.59 | Down $ -0.48 | $328.81 | $328.59 | 300 |
| 11:40 AM | $329.07 | Down $ -0.14 | $329.46 | $329.07 | 400 |
| 11:39 AM | $329.21 | Down $ -0.44 | $329.57 | $329.21 | 1,000 |
| 11:38 AM | $329.65 | Down $ -0.20 | $330.25 | $329.63 | 1,200 |
| 11:37 AM | $329.85 | Down $ -0.39 | $329.85 | $329.85 | 100 |
| 11:36 AM | $330.24 | Up $0.73 | $330.24 | $330.24 | 500 |
| 11:35 AM | $329.51 | Up $0.63 | $329.51 | $328.48 | 900 |
| 11:34 AM | $328.89 | Up $0.00 | $328.89 | $328.89 | 300 |
| 11:31 AM | $328.89 | Up $0.40 | $328.89 | $328.89 | 200 |
| 11:31 AM | $328.89 | Up $0.00 | $328.89 | $328.89 | 0 |
| 11:31 AM | $328.89 | Up $0.00 | $328.89 | $328.89 | 0 |
| 11:29 AM | $328.48 | Down $ -0.31 | $328.62 | $328.48 | 300 |
| 11:29 AM | $328.48 | Up $0.00 | $328.62 | $328.48 | 0 |
| 11:28 AM | $328.79 | Up $0.66 | $328.79 | $328.28 | 300 |
| 11:27 AM | $328.13 | Down $ -0.41 | $328.13 | $328.13 | 100 |
| 11:26 AM | $328.54 | Down $ -1.00 | $329.31 | $328.54 | 900 |
| 11:25 AM | $329.54 | Down $ -0.15 | $329.54 | $329.49 | 200 |
| 11:24 AM | $329.69 | Down $ -0.03 | $329.69 | $329.50 | 300 |
| 11:23 AM | $329.72 | Up $0.00 | $329.72 | $329.71 | 300 |
| 11:22 AM | $329.72 | Up $0.07 | $329.73 | $329.72 | 300 |
| 11:20 AM | $329.65 | Down $ -0.70 | $330.35 | $329.64 | 900 |
| 11:20 AM | $329.65 | Up $0.00 | $330.35 | $329.64 | 0 |
| 11:19 AM | $330.35 | Down $ -0.30 | $330.37 | $330.17 | 1,300 |
| 11:18 AM | $330.66 | Up $1.44 | $330.66 | $330.02 | 1,100 |
| 11:16 AM | $329.21 | Down $ -0.86 | $329.58 | $329.01 | 1,500 |
| 11:16 AM | $329.21 | Up $0.00 | $329.58 | $329.01 | 0 |
| 11:15 AM | $330.07 | Up $0.70 | $330.41 | $330.07 | 1,300 |
| 11:13 AM | $329.36 | Down $ -0.36 | $330.00 | $329.36 | 1,000 |
| 11:13 AM | $329.36 | Up $0.00 | $330.00 | $329.36 | 0 |
| 11:12 AM | $329.72 | Down $ -0.72 | $330.26 | $329.72 | 4,000 |
| 11:11 AM | $330.44 | Down $ -1.00 | $331.40 | $330.44 | 3,600 |
| 11:10 AM | $331.44 | Down $ -0.33 | $331.45 | $331.44 | 300 |
| 11:09 AM | $331.77 | Up $0.06 | $332.20 | $331.74 | 800 |
| 11:08 AM | $331.71 | Down $ -0.01 | $331.71 | $331.71 | 1,000 |
| 11:07 AM | $331.72 | Down $ -0.33 | $331.72 | $331.72 | 100 |
| 11:05 AM | $332.05 | Up $0.59 | $332.05 | $331.49 | 800 |
| 11:05 AM | $332.05 | Up $0.00 | $332.05 | $331.49 | 0 |
| 11:04 AM | $331.46 | Up $0.44 | $331.90 | $331.36 | 2,700 |
| 11:01 AM | $331.02 | Down $ -1.18 | $331.50 | $331.02 | 900 |
| 11:01 AM | $331.02 | Up $0.00 | $331.50 | $331.02 | 0 |
| 11:01 AM | $331.02 | Up $0.00 | $331.50 | $331.02 | 0 |
| 10:59 AM | $332.20 | Down $ -0.56 | $332.60 | $332.20 | 900 |
| 10:59 AM | $332.20 | Up $0.00 | $332.60 | $332.20 | 0 |
| 10:58 AM | $332.77 | Down $ -1.21 | $333.48 | $332.77 | 1,200 |
| 10:57 AM | $333.97 | Up $0.56 | $333.97 | $333.97 | 100 |
| 10:56 AM | $333.41 | Down $ -0.24 | $333.95 | $333.41 | 1,100 |
| 10:53 AM | $333.65 | Down $ -0.92 | $334.01 | $333.65 | 300 |
| 10:53 AM | $333.65 | Up $0.00 | $334.01 | $333.65 | 0 |
| 10:53 AM | $333.65 | Up $0.00 | $334.01 | $333.65 | 0 |
| 10:51 AM | $334.57 | Down $ -0.40 | $334.80 | $334.57 | 800 |
| 10:51 AM | $334.57 | Up $0.00 | $334.80 | $334.57 | 0 |
| 10:50 AM | $334.97 | Down $ -0.42 | $335.59 | $334.97 | 1,100 |
| 10:49 AM | $335.39 | Up $0.88 | $335.99 | $334.99 | 2,100 |
| 10:48 AM | $334.51 | Up $1.51 | $334.51 | $333.50 | 1,800 |
| 10:46 AM | $333.00 | Down $ -0.25 | $333.07 | $333.00 | 300 |
| 10:46 AM | $333.00 | Up $0.00 | $333.07 | $333.00 | 0 |
| 10:45 AM | $333.25 | Up $0.31 | $333.25 | $332.22 | 2,200 |
| 10:44 AM | $332.94 | Up $0.74 | $332.94 | $332.53 | 4,400 |
| 10:43 AM | $332.20 | Down $ -0.23 | $332.20 | $332.20 | 100 |
| 10:42 AM | $332.43 | Down $ -0.50 | $332.93 | $332.19 | 2,700 |
| 10:41 AM | $332.93 | Down $ -0.27 | $332.94 | $332.93 | 200 |
| 10:40 AM | $333.20 | Up $0.00 | $333.20 | $332.94 | 300 |
| 10:39 AM | $333.20 | Down $ -0.38 | $333.20 | $332.94 | 500 |
| 10:38 AM | $333.59 | Down $ -0.11 | $333.59 | $333.59 | 100 |
| 10:37 AM | $333.69 | Up $0.36 | $333.98 | $333.68 | 400 |
| 10:36 AM | $333.33 | Down $ -0.07 | $334.57 | $333.31 | 2,500 |
| 10:35 AM | $333.40 | Up $1.40 | $333.40 | $332.50 | 1,900 |
| 10:34 AM | $332.00 | Up $0.81 | $332.60 | $330.91 | 4,100 |
| 10:33 AM | $331.19 | Up $0.51 | $331.20 | $331.19 | 500 |
| 10:32 AM | $330.68 | Up $0.00 | $330.68 | $330.68 | 100 |
| 10:31 AM | $330.68 | Up $0.53 | $331.19 | $330.55 | 500 |
| 10:29 AM | $330.15 | Down $ -0.80 | $330.55 | $330.15 | 200 |
| 10:29 AM | $330.15 | Up $0.00 | $330.55 | $330.15 | 0 |
| 10:28 AM | $330.95 | Up $1.41 | $332.00 | $329.26 | 3,600 |
| 10:27 AM | $329.54 | Up $0.06 | $329.54 | $329.53 | 300 |
| 10:26 AM | $329.48 | Up $1.53 | $329.48 | $327.94 | 500 |
| 10:24 AM | $327.95 | Down $ -0.55 | $328.62 | $327.88 | 700 |
| 10:24 AM | $327.95 | Up $0.00 | $328.62 | $327.88 | 0 |
| 10:23 AM | $328.50 | Down $ -0.32 | $329.08 | $328.50 | 700 |
| 10:22 AM | $328.82 | Down $ -0.21 | $328.82 | $328.82 | 100 |
| 10:21 AM | $329.03 | Up $0.61 | $329.41 | $328.79 | 1,300 |
| 10:20 AM | $328.42 | Up $0.53 | $328.42 | $327.90 | 200 |
| 10:19 AM | $327.90 | Up $0.28 | $327.90 | $327.90 | 100 |
| 10:18 AM | $327.61 | Up $1.13 | $327.61 | $326.53 | 500 |
| 10:17 AM | $326.48 | Down $ -0.06 | $326.48 | $326.48 | 100 |
| 10:16 AM | $326.54 | Up $0.10 | $326.54 | $326.54 | 100 |
| 10:14 AM | $326.44 | Up $0.22 | $326.50 | $326.44 | 1,300 |
| 10:14 AM | $326.44 | Up $0.00 | $326.50 | $326.44 | 0 |
| 10:12 AM | $326.22 | Down $ -0.04 | $326.83 | $326.22 | 700 |
| 10:12 AM | $326.22 | Up $0.00 | $326.83 | $326.22 | 0 |
| 10:11 AM | $326.25 | Up $1.50 | $326.25 | $325.75 | 1,600 |
| 10:09 AM | $324.75 | Down $ -1.28 | $326.13 | $324.74 | 900 |
| 10:09 AM | $324.75 | Up $0.00 | $326.13 | $324.74 | 0 |
| 10:08 AM | $326.03 | Down $ -0.21 | $326.50 | $326.03 | 300 |
| 10:07 AM | $326.24 | Down $ -2.10 | $327.96 | $326.24 | 700 |
| 10:06 AM | $328.34 | Down $ -1.67 | $329.20 | $328.34 | 700 |
| 10:05 AM | $330.01 | Down $ -0.25 | $330.23 | $329.61 | 1,300 |
| 10:04 AM | $330.26 | Down $ -2.42 | $332.00 | $330.26 | 1,200 |
| 10:03 AM | $332.68 | Up $0.24 | $333.00 | $332.68 | 500 |
| 10:01 AM | $332.44 | Up $0.01 | $332.44 | $331.84 | 600 |
| 10:01 AM | $332.44 | Up $0.00 | $332.44 | $331.84 | 0 |
| 10:00 AM | $332.43 | Up $0.43 | $332.95 | $331.84 | 900 |
| 09:59 AM | $332.00 | Down $ -0.50 | $333.40 | $332.00 | 900 |
| 09:58 AM | $332.50 | Up $0.45 | $332.50 | $331.88 | 700 |
| 09:57 AM | $332.05 | Down $ -0.12 | $333.55 | $331.85 | 2,100 |
| 09:56 AM | $332.17 | Up $0.24 | $332.34 | $331.45 | 1,500 |
| 09:55 AM | $331.93 | Up $0.01 | $333.52 | $331.92 | 3,300 |
| 09:54 AM | $331.92 | Down $ -0.43 | $332.16 | $331.92 | 700 |
| 09:53 AM | $332.35 | Up $0.13 | $332.35 | $332.00 | 500 |
| 09:50 AM | $332.22 | Up $3.20 | $332.22 | $328.38 | 1,400 |
| 09:50 AM | $332.22 | Up $0.00 | $332.22 | $328.38 | 0 |
| 09:50 AM | $332.22 | Up $0.00 | $332.22 | $328.38 | 0 |
| 09:49 AM | $329.02 | Down $ -1.12 | $329.02 | $329.02 | 100 |
| 09:48 AM | $330.14 | Down $ -0.05 | $330.15 | $330.14 | 200 |
| 09:47 AM | $330.19 | Down $ -0.61 | $331.37 | $330.19 | 700 |
| 09:46 AM | $330.80 | Down $ -0.64 | $330.80 | $330.80 | 800 |
| 09:45 AM | $331.44 | Up $3.08 | $332.00 | $328.98 | 3,400 |
| 09:42 AM | $328.36 | Down $ -0.61 | $328.36 | $327.02 | 7,600 |
| 09:42 AM | $328.36 | Up $0.00 | $328.36 | $327.02 | 0 |
| 09:42 AM | $328.36 | Up $0.00 | $328.36 | $327.02 | 0 |
| 09:41 AM | $328.97 | Up $1.52 | $328.97 | $327.45 | 1,000 |
| 09:39 AM | $327.45 | Down $ -1.15 | $328.01 | $327.45 | 600 |
| 09:39 AM | $327.45 | Up $0.00 | $328.01 | $327.45 | 0 |
| 09:38 AM | $328.60 | Down $ -1.33 | $329.15 | $328.60 | 1,000 |
| 09:36 AM | $329.93 | Down $ -0.08 | $329.93 | $329.93 | 100 |
| 09:36 AM | $329.93 | Up $0.00 | $329.93 | $329.93 | 0 |
| 09:35 AM | $330.01 | Down $ -1.64 | $331.00 | $330.01 | 400 |
| 09:34 AM | $331.65 | Down $ -0.71 | $333.23 | $329.02 | 7,700 |
| 09:33 AM | $332.36 | Down $ -2.34 | $333.22 | $330.03 | 6,600 |
| 09:32 AM | $334.70 | Up $1.88 | $335.00 | $333.00 | 3,900 |
| 09:30 AM | $332.82 | Up $2.81 | $333.81 | $332.70 | 3,100 |
| 09:30 AM | $332.82 | Up $0.00 | $333.81 | $332.70 | 0 |
| Previous close | $330.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 14/07/2026 | $320.85 | $322.78 | $322.79 | $318.01 | 127,900 |
| 13/07/2026 | $324.32 | $328.70 | $328.94 | $323.62 | 151,700 |
| 10/07/2026 | $335.71 | $332.45 | $338.68 | $332.00 | 88,800 |
| 09/07/2026 | $339.48 | $343.62 | $344.23 | $339.13 | 147,300 |
| 08/07/2026 | $338.60 | $341.76 | $344.11 | $338.01 | 169,600 |
| 07/07/2026 | $346.72 | $341.61 | $347.82 | $341.30 | 280,000 |
| 06/07/2026 | $344.72 | $339.16 | $344.94 | $337.30 | 248,800 |
| 03/07/2026 | $324.99 | $325.03 | $325.54 | $323.55 | 53,700 |
| 02/07/2026 | $324.99 | $326.24 | $328.89 | $322.06 | 215,600 |
| 30/06/2026 | $326.54 | $323.26 | $327.80 | $322.52 | 185,400 |
| 29/06/2026 | $330.00 | $329.58 | $331.53 | $326.80 | 293,700 |
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.37 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
Graphs are not available, please refer to the detailed table