Find a quote
BOMBARDIER INC., CL. B, SV
239.74 Up 7.19 (3.00 %)
Delayed : 2026/03/23 17:40:00
- Previous close $232.55
- Opening $237.55
- Today High $244.95
- Today Low $236.03
- Price Bid $239.61
- Price Ask $239.61
- 52 Weeks High $283.99
- 52 Weeks Low $71.79
- Size Bid 1
- Size Ask 1
- Volume 421,075
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $239.74 | Down $ -0.26 | $239.74 | $239.74 | 25,600 |
| 03:59 PM | $240.00 | Up $0.02 | $240.00 | $239.58 | 5,100 |
| 03:58 PM | $239.98 | Up $0.41 | $239.99 | $239.62 | 1,900 |
| 03:57 PM | $239.57 | Down $ -0.20 | $239.96 | $239.57 | 1,000 |
| 03:56 PM | $239.77 | Down $ -0.14 | $239.77 | $239.77 | 200 |
| 03:55 PM | $239.91 | Up $0.11 | $239.91 | $239.45 | 1,100 |
| 03:54 PM | $239.80 | Up $0.05 | $239.80 | $239.49 | 4,200 |
| 03:53 PM | $239.75 | Down $ -0.04 | $239.75 | $239.67 | 200 |
| 03:52 PM | $239.80 | Up $0.17 | $239.80 | $239.80 | 100 |
| 03:51 PM | $239.62 | Down $ -0.56 | $240.18 | $239.61 | 2,900 |
| 03:50 PM | $240.18 | Up $0.07 | $240.25 | $239.78 | 4,900 |
| 03:49 PM | $240.11 | Up $0.19 | $240.11 | $239.78 | 1,000 |
| 03:48 PM | $239.92 | Down $ -0.16 | $240.08 | $239.77 | 1,100 |
| 03:47 PM | $240.08 | Up $0.67 | $240.09 | $239.69 | 2,300 |
| 03:46 PM | $239.42 | Down $ -0.28 | $239.42 | $239.42 | 100 |
| 03:45 PM | $239.69 | Up $0.16 | $239.69 | $239.69 | 100 |
| 03:44 PM | $239.53 | Down $ -0.16 | $239.54 | $239.53 | 900 |
| 03:43 PM | $239.69 | Up $0.00 | $239.69 | $239.69 | 300 |
| 03:42 PM | $239.69 | Down $ -0.14 | $239.69 | $239.47 | 400 |
| 03:41 PM | $239.83 | Up $0.00 | $239.83 | $239.82 | 300 |
| 03:39 PM | $239.83 | Up $0.27 | $239.83 | $239.81 | 300 |
| 03:39 PM | $239.83 | Up $0.00 | $239.83 | $239.81 | 0 |
| 03:38 PM | $239.56 | Up $0.18 | $239.56 | $239.20 | 2,100 |
| 03:37 PM | $239.38 | Up $0.18 | $239.38 | $239.21 | 200 |
| 03:35 PM | $239.20 | Up $0.17 | $239.51 | $239.20 | 2,300 |
| 03:35 PM | $239.20 | Up $0.00 | $239.51 | $239.20 | 0 |
| 03:34 PM | $239.03 | Down $ -0.47 | $239.03 | $239.03 | 200 |
| 03:33 PM | $239.50 | Up $0.48 | $239.50 | $239.29 | 200 |
| 03:29 PM | $239.02 | Down $ -0.13 | $239.25 | $239.02 | 400 |
| 03:29 PM | $239.02 | Up $0.00 | $239.25 | $239.02 | 0 |
| 03:29 PM | $239.02 | Up $0.00 | $239.25 | $239.02 | 0 |
| 03:29 PM | $239.02 | Up $0.00 | $239.25 | $239.02 | 0 |
| 03:28 PM | $239.15 | Down $ -0.51 | $239.34 | $239.15 | 300 |
| 03:26 PM | $239.66 | Down $ -0.33 | $240.00 | $239.66 | 300 |
| 03:26 PM | $239.66 | Up $0.00 | $240.00 | $239.66 | 0 |
| 03:25 PM | $239.99 | Down $ -0.11 | $240.00 | $239.99 | 200 |
| 03:24 PM | $240.10 | Down $ -0.02 | $240.10 | $240.10 | 100 |
| 03:23 PM | $240.12 | Up $0.12 | $240.12 | $240.00 | 500 |
| 03:22 PM | $240.00 | Down $ -0.06 | $240.06 | $240.00 | 700 |
| 03:21 PM | $240.06 | Down $ -0.27 | $240.34 | $240.05 | 1,300 |
| 03:20 PM | $240.33 | Up $0.01 | $240.33 | $240.33 | 100 |
| 03:18 PM | $240.32 | Up $0.25 | $240.33 | $240.32 | 900 |
| 03:18 PM | $240.32 | Up $0.00 | $240.33 | $240.32 | 0 |
| 03:15 PM | $240.07 | Down $ -0.26 | $240.20 | $240.00 | 800 |
| 03:15 PM | $240.07 | Up $0.00 | $240.20 | $240.00 | 0 |
| 03:15 PM | $240.07 | Up $0.00 | $240.20 | $240.00 | 0 |
| 03:13 PM | $240.33 | Up $0.02 | $240.38 | $240.15 | 1,000 |
| 03:13 PM | $240.33 | Up $0.00 | $240.38 | $240.15 | 0 |
| 03:12 PM | $240.31 | Up $0.16 | $240.31 | $240.31 | 100 |
| 03:10 PM | $240.15 | Down $ -0.16 | $240.31 | $240.15 | 600 |
| 03:10 PM | $240.15 | Up $0.00 | $240.31 | $240.15 | 0 |
| 03:08 PM | $240.31 | Down $ -0.06 | $240.44 | $240.31 | 300 |
| 03:08 PM | $240.31 | Up $0.00 | $240.44 | $240.31 | 0 |
| 03:07 PM | $240.37 | Down $ -0.19 | $240.37 | $240.37 | 100 |
| 03:06 PM | $240.56 | Up $0.00 | $240.57 | $240.56 | 300 |
| 03:04 PM | $240.56 | Up $0.29 | $240.57 | $240.55 | 700 |
| 03:04 PM | $240.56 | Up $0.00 | $240.57 | $240.55 | 0 |
| 03:03 PM | $240.27 | Down $ -0.28 | $240.55 | $240.27 | 700 |
| 03:02 PM | $240.55 | Up $0.16 | $240.55 | $240.55 | 800 |
| 03:00 PM | $240.39 | Down $ -0.42 | $240.70 | $240.38 | 500 |
| 03:00 PM | $240.39 | Up $0.00 | $240.70 | $240.38 | 0 |
| 02:59 PM | $240.81 | Up $0.04 | $240.81 | $240.69 | 1,300 |
| 02:58 PM | $240.77 | Up $0.13 | $240.89 | $240.42 | 800 |
| 02:53 PM | $240.65 | Down $ -0.33 | $240.81 | $240.64 | 900 |
| 02:53 PM | $240.65 | Up $0.00 | $240.81 | $240.64 | 0 |
| 02:53 PM | $240.65 | Up $0.00 | $240.81 | $240.64 | 0 |
| 02:53 PM | $240.65 | Up $0.00 | $240.81 | $240.64 | 0 |
| 02:53 PM | $240.65 | Up $0.00 | $240.81 | $240.64 | 0 |
| 02:51 PM | $240.98 | Up $0.20 | $240.98 | $240.78 | 200 |
| 02:51 PM | $240.98 | Up $0.00 | $240.98 | $240.78 | 0 |
| 02:50 PM | $240.78 | Down $ -0.06 | $240.83 | $240.78 | 200 |
| 02:49 PM | $240.84 | Down $ -0.01 | $240.84 | $240.84 | 100 |
| 02:48 PM | $240.85 | Down $ -0.08 | $240.87 | $240.85 | 300 |
| 02:47 PM | $240.93 | Down $ -0.01 | $240.94 | $240.73 | 300 |
| 02:44 PM | $240.94 | Down $ -0.26 | $241.10 | $240.94 | 800 |
| 02:44 PM | $240.94 | Up $0.00 | $241.10 | $240.94 | 0 |
| 02:44 PM | $240.94 | Up $0.00 | $241.10 | $240.94 | 0 |
| 02:43 PM | $241.20 | Up $0.10 | $241.20 | $241.20 | 100 |
| 02:42 PM | $241.10 | Up $0.21 | $241.10 | $240.90 | 400 |
| 02:39 PM | $240.89 | Down $ -0.50 | $240.99 | $240.89 | 800 |
| 02:39 PM | $240.89 | Up $0.00 | $240.99 | $240.89 | 0 |
| 02:39 PM | $240.89 | Up $0.00 | $240.99 | $240.89 | 0 |
| 02:38 PM | $241.39 | Down $ -0.07 | $241.39 | $241.20 | 600 |
| 02:37 PM | $241.46 | Up $1.04 | $241.46 | $240.66 | 1,700 |
| 02:36 PM | $240.42 | Down $ -0.36 | $240.56 | $240.42 | 200 |
| 02:35 PM | $240.78 | Up $0.55 | $240.78 | $240.27 | 700 |
| 02:34 PM | $240.23 | Up $0.09 | $240.30 | $240.23 | 300 |
| 02:33 PM | $240.14 | Up $0.63 | $240.14 | $239.81 | 300 |
| 02:31 PM | $239.51 | Up $0.08 | $239.52 | $239.39 | 1,100 |
| 02:31 PM | $239.51 | Up $0.00 | $239.52 | $239.39 | 0 |
| 02:30 PM | $239.43 | Up $0.39 | $239.45 | $239.06 | 2,500 |
| 02:28 PM | $239.04 | Up $0.00 | $239.04 | $239.04 | 300 |
| 02:28 PM | $239.04 | Up $0.00 | $239.04 | $239.04 | 0 |
| 02:27 PM | $239.04 | Up $0.14 | $239.11 | $239.04 | 300 |
| 02:25 PM | $238.90 | Up $0.03 | $238.90 | $238.90 | 100 |
| 02:25 PM | $238.90 | Up $0.00 | $238.90 | $238.90 | 0 |
| 02:23 PM | $238.87 | Down $ -0.31 | $238.87 | $238.87 | 100 |
| 02:23 PM | $238.87 | Up $0.00 | $238.87 | $238.87 | 0 |
| 02:19 PM | $239.18 | Up $0.07 | $239.29 | $239.18 | 300 |
| 02:19 PM | $239.18 | Up $0.00 | $239.29 | $239.18 | 0 |
| 02:19 PM | $239.18 | Up $0.00 | $239.29 | $239.18 | 0 |
| 02:19 PM | $239.18 | Up $0.00 | $239.29 | $239.18 | 0 |
| 02:17 PM | $239.11 | Down $ -0.24 | $239.34 | $239.11 | 600 |
| 02:17 PM | $239.11 | Up $0.00 | $239.34 | $239.11 | 0 |
| 02:15 PM | $239.35 | Down $ -0.02 | $239.55 | $239.35 | 200 |
| 02:15 PM | $239.35 | Up $0.00 | $239.55 | $239.35 | 0 |
| 02:14 PM | $239.37 | Up $0.39 | $239.37 | $239.15 | 700 |
| 02:13 PM | $238.98 | Up $0.24 | $238.98 | $238.87 | 200 |
| 02:08 PM | $238.74 | Down $ -0.01 | $238.93 | $238.74 | 400 |
| 02:08 PM | $238.74 | Up $0.00 | $238.93 | $238.74 | 0 |
| 02:08 PM | $238.74 | Up $0.00 | $238.93 | $238.74 | 0 |
| 02:08 PM | $238.74 | Up $0.00 | $238.93 | $238.74 | 0 |
| 02:08 PM | $238.74 | Up $0.00 | $238.93 | $238.74 | 0 |
| 02:07 PM | $238.75 | Down $ -0.06 | $238.75 | $238.75 | 100 |
| 02:06 PM | $238.81 | Down $ -0.21 | $238.87 | $238.81 | 500 |
| 02:05 PM | $239.02 | Up $0.08 | $239.02 | $238.93 | 200 |
| 02:04 PM | $238.94 | Up $0.34 | $238.94 | $238.85 | 600 |
| 02:03 PM | $238.60 | Up $0.10 | $238.60 | $238.60 | 200 |
| 02:02 PM | $238.50 | Down $ -0.10 | $238.50 | $238.39 | 400 |
| 02:01 PM | $238.60 | Up $0.01 | $238.60 | $238.50 | 400 |
| 02:00 PM | $238.59 | Down $ -0.31 | $238.73 | $238.59 | 400 |
| 01:59 PM | $238.90 | Up $0.19 | $238.90 | $238.90 | 200 |
| 01:55 PM | $238.71 | Down $ -0.01 | $238.83 | $238.71 | 300 |
| 01:55 PM | $238.71 | Up $0.00 | $238.83 | $238.71 | 0 |
| 01:55 PM | $238.71 | Up $0.00 | $238.83 | $238.71 | 0 |
| 01:55 PM | $238.71 | Up $0.00 | $238.83 | $238.71 | 0 |
| 01:54 PM | $238.72 | Up $0.12 | $238.72 | $238.72 | 300 |
| 01:52 PM | $238.60 | Up $0.09 | $238.60 | $238.52 | 1,200 |
| 01:52 PM | $238.60 | Up $0.00 | $238.60 | $238.52 | 0 |
| 01:51 PM | $238.51 | Down $ -0.09 | $238.59 | $238.50 | 500 |
| 01:50 PM | $238.59 | Up $0.14 | $238.60 | $238.59 | 400 |
| 01:49 PM | $238.45 | Down $ -0.31 | $238.69 | $238.45 | 400 |
| 01:48 PM | $238.76 | Down $ -0.35 | $238.83 | $238.76 | 400 |
| 01:47 PM | $239.11 | Down $ -0.40 | $239.17 | $239.10 | 1,000 |
| 01:45 PM | $239.51 | Down $ -0.14 | $239.53 | $239.51 | 200 |
| 01:45 PM | $239.51 | Up $0.00 | $239.53 | $239.51 | 0 |
| 01:44 PM | $239.65 | Down $ -0.10 | $239.65 | $239.65 | 100 |
| 01:41 PM | $239.75 | Down $ -0.22 | $240.32 | $239.75 | 1,100 |
| 01:41 PM | $239.75 | Up $0.00 | $240.32 | $239.75 | 0 |
| 01:41 PM | $239.75 | Up $0.00 | $240.32 | $239.75 | 0 |
| 01:39 PM | $239.97 | Up $0.30 | $239.97 | $239.92 | 400 |
| 01:39 PM | $239.97 | Up $0.00 | $239.97 | $239.92 | 0 |
| 01:38 PM | $239.67 | Down $ -0.09 | $239.67 | $239.67 | 300 |
| 01:37 PM | $239.76 | Up $0.08 | $239.76 | $239.70 | 400 |
| 01:36 PM | $239.68 | Up $0.53 | $239.69 | $239.68 | 200 |
| 01:35 PM | $239.16 | Up $0.41 | $239.20 | $239.16 | 200 |
| 01:33 PM | $238.74 | Up $0.17 | $238.76 | $238.61 | 2,100 |
| 01:33 PM | $238.74 | Up $0.00 | $238.76 | $238.61 | 0 |
| 01:32 PM | $238.57 | Up $0.24 | $238.59 | $238.57 | 200 |
| 01:28 PM | $238.33 | Up $0.09 | $238.33 | $238.23 | 300 |
| 01:28 PM | $238.33 | Up $0.00 | $238.33 | $238.23 | 0 |
| 01:28 PM | $238.33 | Up $0.00 | $238.33 | $238.23 | 0 |
| 01:28 PM | $238.33 | Up $0.00 | $238.33 | $238.23 | 0 |
| 01:27 PM | $238.24 | Up $0.55 | $238.27 | $238.24 | 300 |
| 01:26 PM | $237.69 | Up $0.01 | $238.15 | $237.69 | 400 |
| 01:24 PM | $237.68 | Down $ -0.46 | $237.94 | $237.68 | 400 |
| 01:24 PM | $237.68 | Up $0.00 | $237.94 | $237.68 | 0 |
| 01:23 PM | $238.14 | Up $0.10 | $238.36 | $238.14 | 300 |
| 01:22 PM | $238.04 | Up $0.15 | $238.23 | $237.95 | 1,000 |
| 01:21 PM | $237.89 | Down $ -0.28 | $238.32 | $237.89 | 2,100 |
| 01:16 PM | $238.17 | Down $ -0.17 | $238.25 | $238.17 | 400 |
| 01:16 PM | $238.17 | Up $0.00 | $238.25 | $238.17 | 0 |
| 01:16 PM | $238.17 | Up $0.00 | $238.25 | $238.17 | 0 |
| 01:16 PM | $238.17 | Up $0.00 | $238.25 | $238.17 | 0 |
| 01:16 PM | $238.17 | Up $0.00 | $238.25 | $238.17 | 0 |
| 01:15 PM | $238.34 | Down $ -0.16 | $238.45 | $238.34 | 200 |
| 01:12 PM | $238.50 | Down $ -0.04 | $238.66 | $238.50 | 400 |
| 01:12 PM | $238.50 | Up $0.00 | $238.66 | $238.50 | 0 |
| 01:12 PM | $238.50 | Up $0.00 | $238.66 | $238.50 | 0 |
| 01:09 PM | $238.54 | Down $ -0.09 | $238.62 | $238.54 | 200 |
| 01:09 PM | $238.54 | Up $0.00 | $238.62 | $238.54 | 0 |
| 01:09 PM | $238.54 | Up $0.00 | $238.62 | $238.54 | 0 |
| 01:08 PM | $238.63 | Up $0.17 | $238.63 | $238.57 | 600 |
| 01:06 PM | $238.46 | Down $ -0.08 | $238.46 | $238.46 | 100 |
| 01:06 PM | $238.46 | Up $0.00 | $238.46 | $238.46 | 0 |
| 01:05 PM | $238.55 | Down $ -0.05 | $238.55 | $238.55 | 100 |
| 01:02 PM | $238.59 | Up $0.00 | $238.62 | $238.59 | 300 |
| 01:02 PM | $238.59 | Up $0.00 | $238.62 | $238.59 | 0 |
| 01:02 PM | $238.59 | Up $0.00 | $238.62 | $238.59 | 0 |
| 01:01 PM | $238.59 | Up $0.16 | $238.59 | $238.39 | 400 |
| 01:00 PM | $238.43 | Up $0.17 | $238.59 | $238.43 | 500 |
| 12:59 PM | $238.26 | Down $ -0.12 | $238.26 | $238.26 | 200 |
| 12:58 PM | $238.38 | Down $ -0.02 | $238.55 | $238.29 | 700 |
| 12:57 PM | $238.40 | Down $ -0.48 | $238.85 | $238.40 | 500 |
| 12:56 PM | $238.88 | Down $ -0.31 | $238.88 | $238.88 | 100 |
| 12:54 PM | $239.19 | Down $ -0.27 | $239.19 | $239.19 | 100 |
| 12:54 PM | $239.19 | Up $0.00 | $239.19 | $239.19 | 0 |
| 12:53 PM | $239.46 | Up $0.46 | $239.46 | $239.46 | 100 |
| 12:51 PM | $239.00 | Down $ -0.02 | $239.02 | $239.00 | 200 |
| 12:51 PM | $239.00 | Up $0.00 | $239.02 | $239.00 | 0 |
| 12:50 PM | $239.02 | Down $ -0.07 | $239.05 | $239.02 | 200 |
| 12:47 PM | $239.09 | Down $ -0.19 | $239.09 | $239.09 | 400 |
| 12:47 PM | $239.09 | Up $0.00 | $239.09 | $239.09 | 0 |
| 12:47 PM | $239.09 | Up $0.00 | $239.09 | $239.09 | 0 |
| 12:46 PM | $239.28 | Down $ -0.36 | $239.28 | $239.28 | 100 |
| 12:45 PM | $239.64 | Up $0.16 | $239.64 | $239.42 | 800 |
| 12:44 PM | $239.48 | Up $0.13 | $239.48 | $239.48 | 100 |
| 12:43 PM | $239.35 | Up $0.23 | $239.49 | $239.35 | 600 |
| 12:42 PM | $239.11 | Up $0.10 | $239.11 | $239.10 | 400 |
| 12:41 PM | $239.01 | Down $ -0.37 | $239.01 | $239.01 | 100 |
| 12:40 PM | $239.38 | Up $0.33 | $239.38 | $239.10 | 400 |
| 12:38 PM | $239.05 | Up $0.00 | $239.06 | $239.05 | 200 |
| 12:38 PM | $239.05 | Up $0.00 | $239.06 | $239.05 | 0 |
| 12:37 PM | $239.05 | Up $0.45 | $239.09 | $238.95 | 400 |
| 12:34 PM | $238.60 | Down $ -0.16 | $238.64 | $238.60 | 700 |
| 12:34 PM | $238.60 | Up $0.00 | $238.64 | $238.60 | 0 |
| 12:34 PM | $238.60 | Up $0.00 | $238.64 | $238.60 | 0 |
| 12:33 PM | $238.76 | Up $0.23 | $238.90 | $238.76 | 200 |
| 12:32 PM | $238.53 | Up $0.24 | $238.53 | $238.53 | 100 |
| 12:31 PM | $238.29 | Up $0.00 | $238.29 | $238.29 | 200 |
| 12:30 PM | $238.29 | Down $ -0.01 | $238.31 | $238.10 | 1,800 |
| 12:28 PM | $238.30 | Down $ -0.27 | $238.30 | $238.26 | 200 |
| 12:28 PM | $238.30 | Up $0.00 | $238.30 | $238.26 | 0 |
| 12:27 PM | $238.57 | Up $0.17 | $238.57 | $238.57 | 500 |
| 12:26 PM | $238.40 | Down $ -0.09 | $238.40 | $238.10 | 1,800 |
| 12:24 PM | $238.49 | Down $ -0.08 | $238.57 | $238.49 | 200 |
| 12:24 PM | $238.49 | Up $0.00 | $238.57 | $238.49 | 0 |
| 12:23 PM | $238.57 | Up $0.00 | $238.57 | $238.57 | 300 |
| 12:21 PM | $238.57 | Up $0.19 | $238.57 | $238.36 | 900 |
| 12:21 PM | $238.57 | Up $0.00 | $238.57 | $238.36 | 0 |
| 12:20 PM | $238.38 | Down $ -0.82 | $238.95 | $238.38 | 2,100 |
| 12:19 PM | $239.20 | Down $ -0.01 | $239.20 | $239.20 | 100 |
| 12:18 PM | $239.21 | Down $ -0.24 | $239.21 | $239.21 | 100 |
| 12:17 PM | $239.45 | Down $ -0.47 | $239.78 | $239.43 | 1,000 |
| 12:13 PM | $239.92 | Down $ -0.11 | $240.02 | $239.92 | 300 |
| 12:13 PM | $239.92 | Up $0.00 | $240.02 | $239.92 | 0 |
| 12:13 PM | $239.92 | Up $0.00 | $240.02 | $239.92 | 0 |
| 12:13 PM | $239.92 | Up $0.00 | $240.02 | $239.92 | 0 |
| 12:12 PM | $240.03 | Up $0.46 | $240.05 | $239.86 | 800 |
| 12:11 PM | $239.57 | Down $ -0.11 | $240.01 | $239.57 | 500 |
| 12:10 PM | $239.68 | Down $ -0.32 | $239.68 | $239.68 | 200 |
| 12:09 PM | $240.00 | Up $0.26 | $240.00 | $240.00 | 100 |
| 12:08 PM | $239.74 | Down $ -0.26 | $239.98 | $239.39 | 700 |
| 12:07 PM | $240.00 | Down $ -0.50 | $240.72 | $240.00 | 6,100 |
| 12:05 PM | $240.50 | Down $ -0.30 | $240.50 | $240.50 | 200 |
| 12:05 PM | $240.50 | Up $0.00 | $240.50 | $240.50 | 0 |
| 12:02 PM | $240.80 | Up $0.08 | $240.80 | $240.80 | 300 |
| 12:02 PM | $240.80 | Up $0.00 | $240.80 | $240.80 | 0 |
| 12:02 PM | $240.80 | Up $0.00 | $240.80 | $240.80 | 0 |
| 12:01 PM | $240.72 | Up $0.11 | $240.72 | $240.50 | 3,900 |
| 12:00 PM | $240.61 | Down $ -0.75 | $241.37 | $240.61 | 2,000 |
| 11:59 AM | $241.36 | Down $ -0.43 | $241.59 | $241.36 | 400 |
| 11:58 AM | $241.79 | Down $ -0.53 | $242.32 | $241.68 | 1,300 |
| 11:57 AM | $242.32 | Up $0.02 | $242.32 | $242.30 | 300 |
| 11:56 AM | $242.30 | Up $0.00 | $242.30 | $242.30 | 100 |
| 11:55 AM | $242.30 | Down $ -0.22 | $242.30 | $242.30 | 200 |
| 11:54 AM | $242.53 | Down $ -0.18 | $242.53 | $242.53 | 100 |
| 11:53 AM | $242.71 | Down $ -0.23 | $242.71 | $242.66 | 400 |
| 11:52 AM | $242.94 | Up $0.61 | $242.94 | $242.94 | 100 |
| 11:50 AM | $242.33 | Down $ -0.43 | $243.35 | $242.33 | 1,000 |
| 11:50 AM | $242.33 | Up $0.00 | $243.35 | $242.33 | 0 |
| 11:48 AM | $242.76 | Down $ -0.24 | $242.76 | $242.76 | 100 |
| 11:48 AM | $242.76 | Up $0.00 | $242.76 | $242.76 | 0 |
| 11:43 AM | $243.00 | Down $ -0.08 | $243.15 | $243.00 | 1,000 |
| 11:43 AM | $243.00 | Up $0.00 | $243.15 | $243.00 | 0 |
| 11:43 AM | $243.00 | Up $0.00 | $243.15 | $243.00 | 0 |
| 11:43 AM | $243.00 | Up $0.00 | $243.15 | $243.00 | 0 |
| 11:43 AM | $243.00 | Up $0.00 | $243.15 | $243.00 | 0 |
| 11:42 AM | $243.08 | Down $ -0.44 | $243.40 | $243.08 | 200 |
| 11:41 AM | $243.52 | Up $0.42 | $243.52 | $243.52 | 100 |
| 11:40 AM | $243.10 | Down $ -0.72 | $243.63 | $243.10 | 300 |
| 11:38 AM | $243.82 | Down $ -0.08 | $243.82 | $243.82 | 100 |
| 11:38 AM | $243.82 | Up $0.00 | $243.82 | $243.82 | 0 |
| 11:37 AM | $243.90 | Down $ -0.48 | $243.95 | $243.90 | 300 |
| 11:36 AM | $244.38 | Down $ -0.12 | $244.38 | $244.38 | 600 |
| 11:35 AM | $244.50 | Up $0.16 | $244.50 | $244.50 | 1,000 |
| 11:34 AM | $244.34 | Down $ -0.07 | $244.34 | $244.17 | 1,300 |
| 11:32 AM | $244.41 | Down $ -0.09 | $244.49 | $244.41 | 1,400 |
| 11:32 AM | $244.41 | Up $0.00 | $244.49 | $244.41 | 0 |
| 11:31 AM | $244.50 | Up $0.00 | $244.50 | $244.33 | 1,600 |
| 11:30 AM | $244.50 | Up $0.11 | $244.50 | $244.31 | 4,000 |
| 11:28 AM | $244.39 | Up $0.01 | $244.42 | $244.39 | 900 |
| 11:28 AM | $244.39 | Up $0.00 | $244.42 | $244.39 | 0 |
| 11:27 AM | $244.38 | Down $ -0.12 | $244.50 | $244.38 | 1,300 |
| 11:26 AM | $244.50 | Up $0.00 | $244.50 | $244.49 | 300 |
| 11:25 AM | $244.50 | Up $0.00 | $244.50 | $244.50 | 1,300 |
| 11:24 AM | $244.50 | Up $0.03 | $244.50 | $244.40 | 1,800 |
| 11:23 AM | $244.47 | Down $ -0.03 | $244.50 | $244.47 | 500 |
| 11:22 AM | $244.50 | Up $0.29 | $244.50 | $244.12 | 1,300 |
| 11:21 AM | $244.21 | Up $0.26 | $244.21 | $243.96 | 700 |
| 11:20 AM | $243.95 | Up $0.10 | $243.95 | $243.95 | 400 |
| 11:19 AM | $243.85 | Up $0.23 | $243.85 | $243.58 | 700 |
| 11:18 AM | $243.62 | Down $ -0.06 | $243.74 | $243.62 | 500 |
| 11:17 AM | $243.68 | Up $0.00 | $243.81 | $243.68 | 600 |
| 11:15 AM | $243.68 | Down $ -0.06 | $243.68 | $243.57 | 300 |
| 11:15 AM | $243.68 | Up $0.00 | $243.68 | $243.57 | 0 |
| 11:14 AM | $243.74 | Down $ -0.40 | $244.13 | $243.74 | 900 |
| 11:12 AM | $244.14 | Down $ -0.16 | $244.30 | $244.14 | 400 |
| 11:12 AM | $244.14 | Up $0.00 | $244.30 | $244.14 | 0 |
| 11:11 AM | $244.30 | Up $0.29 | $244.30 | $244.07 | 500 |
| 11:10 AM | $244.01 | Down $ -0.24 | $244.25 | $244.01 | 200 |
| 11:09 AM | $244.25 | Up $0.19 | $244.25 | $244.06 | 1,400 |
| 11:08 AM | $244.06 | Up $0.18 | $244.19 | $244.06 | 600 |
| 11:07 AM | $243.88 | Up $0.06 | $243.88 | $243.88 | 100 |
| 11:06 AM | $243.82 | Down $ -0.19 | $244.17 | $243.82 | 2,200 |
| 11:05 AM | $244.01 | Down $ -0.47 | $244.50 | $244.01 | 4,000 |
| 11:04 AM | $244.48 | Up $0.28 | $244.48 | $244.36 | 400 |
| 11:03 AM | $244.20 | Down $ -0.22 | $244.40 | $244.20 | 5,000 |
| 11:02 AM | $244.42 | Up $0.12 | $244.45 | $244.25 | 300 |
| 11:01 AM | $244.30 | Down $ -0.18 | $244.50 | $244.30 | 2,400 |
| 10:59 AM | $244.48 | Down $ -0.02 | $244.50 | $244.25 | 1,800 |
| 10:59 AM | $244.48 | Up $0.00 | $244.50 | $244.25 | 0 |
| 10:58 AM | $244.50 | Up $0.00 | $244.50 | $244.47 | 6,900 |
| 10:57 AM | $244.50 | Up $0.00 | $244.95 | $244.49 | 11,000 |
| 10:56 AM | $244.50 | Up $0.07 | $244.50 | $244.43 | 5,000 |
| 10:55 AM | $244.43 | Down $ -0.03 | $244.50 | $244.43 | 7,600 |
| 10:54 AM | $244.46 | Up $0.01 | $244.46 | $244.40 | 200 |
| 10:53 AM | $244.45 | Down $ -0.05 | $244.66 | $244.45 | 16,400 |
| 10:52 AM | $244.50 | Up $0.00 | $244.59 | $244.50 | 12,000 |
| 10:51 AM | $244.50 | Up $0.30 | $244.50 | $244.42 | 2,000 |
| 10:50 AM | $244.20 | Down $ -0.30 | $244.50 | $244.20 | 1,900 |
| 10:49 AM | $244.50 | Up $0.01 | $244.50 | $244.49 | 8,500 |
| 10:48 AM | $244.49 | Up $0.23 | $244.49 | $244.42 | 1,300 |
| 10:47 AM | $244.27 | Down $ -0.02 | $244.27 | $244.18 | 200 |
| 10:46 AM | $244.28 | Up $0.24 | $244.28 | $244.18 | 800 |
| 10:45 AM | $244.05 | Down $ -0.11 | $244.18 | $244.05 | 300 |
| 10:43 AM | $244.15 | Down $ -0.35 | $244.50 | $244.03 | 1,900 |
| 10:43 AM | $244.15 | Up $0.00 | $244.50 | $244.03 | 0 |
| 10:42 AM | $244.50 | Up $0.59 | $244.50 | $243.92 | 8,200 |
| 10:41 AM | $243.91 | Up $0.08 | $243.92 | $243.84 | 400 |
| 10:40 AM | $243.83 | Down $ -0.15 | $244.00 | $243.83 | 1,400 |
| 10:39 AM | $243.98 | Up $0.06 | $244.00 | $243.98 | 1,900 |
| 10:38 AM | $243.92 | Down $ -0.21 | $243.94 | $243.76 | 1,100 |
| 10:37 AM | $244.13 | Up $0.09 | $244.18 | $243.92 | 500 |
| 10:35 AM | $244.04 | Up $0.53 | $244.04 | $243.65 | 2,000 |
| 10:35 AM | $244.04 | Up $0.00 | $244.04 | $243.65 | 0 |
| 10:34 AM | $243.51 | Down $ -0.20 | $243.58 | $243.51 | 200 |
| 10:32 AM | $243.71 | Down $ -0.21 | $243.92 | $243.51 | 500 |
| 10:32 AM | $243.71 | Up $0.00 | $243.92 | $243.51 | 0 |
| 10:30 AM | $243.92 | Up $0.15 | $243.92 | $243.77 | 600 |
| 10:30 AM | $243.92 | Up $0.00 | $243.92 | $243.77 | 0 |
| 10:29 AM | $243.77 | Up $0.08 | $243.94 | $243.68 | 500 |
| 10:28 AM | $243.69 | Down $ -0.01 | $243.69 | $243.69 | 300 |
| 10:27 AM | $243.70 | Down $ -0.64 | $244.40 | $243.11 | 3,100 |
| 10:26 AM | $244.34 | Up $0.35 | $244.34 | $244.07 | 300 |
| 10:25 AM | $243.99 | Down $ -0.01 | $244.39 | $243.99 | 1,100 |
| 10:24 AM | $244.00 | Up $0.27 | $244.00 | $243.88 | 900 |
| 10:23 AM | $243.73 | Up $0.84 | $243.73 | $243.23 | 2,600 |
| 10:22 AM | $242.89 | Up $0.01 | $243.10 | $242.87 | 4,600 |
| 10:21 AM | $242.88 | Up $0.24 | $242.89 | $242.72 | 2,300 |
| 10:20 AM | $242.64 | Up $0.14 | $242.64 | $242.50 | 1,400 |
| 10:19 AM | $242.50 | Up $0.00 | $242.59 | $242.50 | 300 |
| 10:18 AM | $242.50 | Up $0.13 | $242.50 | $242.37 | 800 |
| 10:17 AM | $242.37 | Up $1.07 | $242.38 | $241.60 | 5,400 |
| 10:16 AM | $241.30 | Up $0.29 | $241.30 | $241.04 | 400 |
| 10:15 AM | $241.01 | Up $0.64 | $241.46 | $240.59 | 4,000 |
| 10:13 AM | $240.37 | Up $0.02 | $240.39 | $240.37 | 600 |
| 10:13 AM | $240.37 | Up $0.00 | $240.39 | $240.37 | 0 |
| 10:12 AM | $240.35 | Up $0.32 | $240.43 | $240.20 | 1,700 |
| 10:11 AM | $240.03 | Down $ -0.25 | $240.28 | $239.99 | 400 |
| 10:10 AM | $240.28 | Down $ -0.40 | $240.73 | $240.28 | 1,200 |
| 10:09 AM | $240.68 | Up $0.07 | $240.68 | $240.68 | 100 |
| 10:08 AM | $240.61 | Up $0.35 | $240.72 | $240.61 | 400 |
| 10:07 AM | $240.26 | Up $0.62 | $240.26 | $240.13 | 600 |
| 10:06 AM | $239.64 | Down $ -0.60 | $239.64 | $239.61 | 500 |
| 10:05 AM | $240.24 | Down $ -0.47 | $240.98 | $239.43 | 5,300 |
| 10:04 AM | $240.71 | Down $ -0.07 | $240.89 | $240.71 | 300 |
| 10:03 AM | $240.78 | Down $ -0.22 | $241.26 | $240.78 | 600 |
| 10:02 AM | $241.00 | Up $0.00 | $241.00 | $240.70 | 4,100 |
| 10:01 AM | $241.00 | Up $0.63 | $241.00 | $240.70 | 3,000 |
| 10:00 AM | $240.37 | Down $ -0.13 | $240.55 | $240.37 | 900 |
| 09:59 AM | $240.50 | Up $0.32 | $240.50 | $240.47 | 400 |
| 09:58 AM | $240.18 | Up $0.22 | $240.19 | $240.18 | 600 |
| 09:57 AM | $239.96 | Up $0.03 | $240.01 | $239.88 | 1,800 |
| 09:55 AM | $239.93 | Up $0.79 | $239.98 | $239.41 | 900 |
| 09:55 AM | $239.93 | Up $0.00 | $239.98 | $239.41 | 0 |
| 09:53 AM | $239.14 | Up $0.03 | $239.90 | $239.14 | 500 |
| 09:53 AM | $239.14 | Up $0.00 | $239.90 | $239.14 | 0 |
| 09:52 AM | $239.11 | Down $ -0.89 | $240.13 | $239.11 | 1,500 |
| 09:51 AM | $240.00 | Up $0.50 | $240.00 | $239.90 | 900 |
| 09:50 AM | $239.50 | Up $0.00 | $239.72 | $239.50 | 400 |
| 09:49 AM | $239.50 | Up $0.80 | $239.50 | $239.49 | 700 |
| 09:48 AM | $238.70 | Down $ -1.16 | $238.70 | $238.70 | 100 |
| 09:47 AM | $239.86 | Up $0.49 | $239.86 | $239.86 | 200 |
| 09:46 AM | $239.37 | Up $1.16 | $239.62 | $238.66 | 1,700 |
| 09:45 AM | $238.21 | Up $0.52 | $238.21 | $238.21 | 100 |
| 09:44 AM | $237.69 | Down $ -1.20 | $238.47 | $237.69 | 400 |
| 09:43 AM | $238.89 | Up $0.38 | $238.89 | $238.12 | 500 |
| 09:42 AM | $238.51 | Up $0.88 | $238.51 | $238.10 | 500 |
| 09:41 AM | $237.63 | Up $0.15 | $237.63 | $237.34 | 200 |
| 09:40 AM | $237.48 | Up $0.89 | $237.48 | $236.96 | 900 |
| 09:39 AM | $236.59 | Down $ -0.25 | $236.59 | $236.03 | 400 |
| 09:38 AM | $236.84 | Down $ -1.32 | $238.00 | $236.84 | 1,400 |
| 09:37 AM | $238.16 | Up $0.21 | $238.50 | $238.16 | 2,800 |
| 09:36 AM | $237.95 | Down $ -0.51 | $238.02 | $237.95 | 300 |
| 09:35 AM | $238.46 | Up $0.46 | $238.49 | $238.45 | 800 |
| 09:34 AM | $238.00 | Up $0.00 | $238.00 | $238.00 | 200 |
| 09:33 AM | $238.00 | Up $0.45 | $238.00 | $237.49 | 3,700 |
| 09:32 AM | $237.55 | Down $ -1.46 | $239.54 | $237.55 | 2,700 |
| 09:31 AM | $239.01 | Up $0.99 | $239.93 | $238.07 | 1,500 |
| 09:30 AM | $238.02 | Up $5.47 | $241.00 | $237.59 | 7,000 |
| Previous close | $232.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/03/2026 | $232.55 | $235.31 | $236.00 | $228.66 | 647,300 |
| 19/03/2026 | $240.37 | $239.37 | $241.50 | $238.52 | 185,000 |
| 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 |
| 09/03/2026 | $239.55 | $238.00 | $241.04 | $236.44 | 280,600 |
| 06/03/2026 | $245.84 | $252.72 | $253.86 | $245.53 | 333,600 |
| 05/03/2026 | $260.18 | $268.78 | $270.18 | $259.68 | 410,100 |
| 04/03/2026 | $277.08 | $273.05 | $279.88 | $271.74 | 280,000 |
| 03/03/2026 | $269.81 | $264.99 | $272.31 | $264.55 | 168,200 |
| 02/03/2026 | $276.67 | $280.78 | $283.75 | $275.00 | 224,500 |
| 27/02/2026 | $281.89 | $277.61 | $281.90 | $276.94 | 390,500 |
| 26/02/2026 | $277.23 | $275.75 | $278.21 | $273.75 | 166,400 |
| 25/02/2026 | $272.79 | $270.25 | $273.64 | $268.35 | 114,800 |
| 24/02/2026 | $272.64 | $270.98 | $272.88 | $269.61 | 164,300 |
| 23/02/2026 | $263.66 | $269.55 | $269.82 | $262.00 | 196,600 |
| 20/02/2026 | $276.88 | $280.40 | $280.98 | $275.86 | 253,600 |
| 19/02/2026 | $275.84 | $275.99 | $276.30 | $271.14 | 244,400 |
| 18/02/2026 | $268.98 | $269.41 | $270.88 | $266.13 | 185,200 |
| 17/02/2026 | $254.01 | $252.90 | $259.46 | $251.00 | 529,400 |
| 13/02/2026 | $242.54 | $237.64 | $247.73 | $236.06 | 255,500 |
| 12/02/2026 | $243.71 | $245.30 | $250.26 | $240.12 | 308,500 |
| 11/02/2026 | $249.73 | $254.85 | $255.91 | $248.00 | 261,300 |
| 10/02/2026 | $250.53 | $254.23 | $254.35 | $249.00 | 147,500 |
| 09/02/2026 | $252.13 | $249.93 | $252.25 | $249.00 | 137,200 |
| 06/02/2026 | $247.26 | $241.84 | $248.49 | $241.56 | 219,100 |
Graphs are not available, please refer to the detailed table