Find a quote
BOMBARDIER INC., CL. B, SV
327.01 Down -0.03 (-0.01 %)
Delayed : 2026/11/02 17:00:01
- Previous close $327.04
- Opening $329.46
- Today High $336.72
- Today Low $322.66
- Price Bid $325.62
- Price Ask $325.62
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 10
- Volume 237,710
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $327.01 | Up $0.06 | $327.01 | $327.01 | 56,100 |
| 03:59 PM | $326.95 | Up $0.19 | $326.97 | $326.58 | 8,200 |
| 03:58 PM | $326.76 | Up $0.01 | $326.76 | $326.46 | 2,900 |
| 03:57 PM | $326.75 | Down $ -0.21 | $326.94 | $326.47 | 2,300 |
| 03:56 PM | $326.96 | Up $0.49 | $327.00 | $326.46 | 3,100 |
| 03:55 PM | $326.47 | Up $2.40 | $326.47 | $324.66 | 3,600 |
| 03:52 PM | $324.07 | Down $ -0.93 | $324.67 | $324.07 | 200 |
| 03:52 PM | $324.07 | Up $0.00 | $324.67 | $324.07 | 0 |
| 03:52 PM | $324.07 | Up $0.00 | $324.67 | $324.07 | 0 |
| 03:50 PM | $325.00 | Down $ -0.97 | $325.96 | $325.00 | 1,000 |
| 03:50 PM | $325.00 | Up $0.00 | $325.96 | $325.00 | 0 |
| 03:48 PM | $325.97 | Down $ -0.01 | $325.99 | $325.11 | 1,000 |
| 03:48 PM | $325.97 | Up $0.00 | $325.99 | $325.11 | 0 |
| 03:47 PM | $325.98 | Up $0.75 | $325.98 | $325.97 | 200 |
| 03:46 PM | $325.23 | Up $0.58 | $325.23 | $324.88 | 1,100 |
| 03:43 PM | $324.65 | Up $0.11 | $325.00 | $324.54 | 1,100 |
| 03:43 PM | $324.65 | Up $0.00 | $325.00 | $324.54 | 0 |
| 03:43 PM | $324.65 | Up $0.00 | $325.00 | $324.54 | 0 |
| 03:42 PM | $324.54 | Up $0.51 | $324.54 | $324.54 | 300 |
| 03:41 PM | $324.03 | Down $ -0.30 | $325.22 | $324.03 | 6,300 |
| 03:39 PM | $324.33 | Up $0.60 | $324.34 | $324.32 | 400 |
| 03:39 PM | $324.33 | Up $0.00 | $324.34 | $324.32 | 0 |
| 03:38 PM | $323.73 | Down $ -0.24 | $323.73 | $323.73 | 100 |
| 03:36 PM | $323.97 | Down $ -0.10 | $323.97 | $323.94 | 1,600 |
| 03:36 PM | $323.97 | Up $0.00 | $323.97 | $323.94 | 0 |
| 03:35 PM | $324.07 | Up $0.06 | $324.09 | $323.79 | 500 |
| 03:33 PM | $324.01 | Down $ -0.64 | $324.03 | $324.00 | 900 |
| 03:33 PM | $324.01 | Up $0.00 | $324.03 | $324.00 | 0 |
| 03:32 PM | $324.65 | Down $ -0.46 | $324.65 | $324.04 | 1,500 |
| 03:24 PM | $325.11 | Down $ -0.09 | $325.11 | $324.88 | 1,500 |
| 03:24 PM | $325.11 | Up $0.00 | $325.11 | $324.88 | 0 |
| 03:24 PM | $325.11 | Up $0.00 | $325.11 | $324.88 | 0 |
| 03:24 PM | $325.11 | Up $0.00 | $325.11 | $324.88 | 0 |
| 03:24 PM | $325.11 | Up $0.00 | $325.11 | $324.88 | 0 |
| 03:24 PM | $325.11 | Up $0.00 | $325.11 | $324.88 | 0 |
| 03:24 PM | $325.11 | Up $0.00 | $325.11 | $324.88 | 0 |
| 03:24 PM | $325.11 | Up $0.00 | $325.11 | $324.88 | 0 |
| 03:23 PM | $325.20 | Up $0.04 | $325.22 | $324.61 | 1,100 |
| 03:18 PM | $325.16 | Up $0.15 | $325.16 | $324.91 | 800 |
| 03:18 PM | $325.16 | Up $0.00 | $325.16 | $324.91 | 0 |
| 03:18 PM | $325.16 | Up $0.00 | $325.16 | $324.91 | 0 |
| 03:18 PM | $325.16 | Up $0.00 | $325.16 | $324.91 | 0 |
| 03:18 PM | $325.16 | Up $0.00 | $325.16 | $324.91 | 0 |
| 03:15 PM | $325.01 | Up $0.81 | $325.01 | $324.41 | 1,100 |
| 03:15 PM | $325.01 | Up $0.00 | $325.01 | $324.41 | 0 |
| 03:15 PM | $325.01 | Up $0.00 | $325.01 | $324.41 | 0 |
| 03:13 PM | $324.20 | Down $ -0.36 | $324.23 | $324.20 | 500 |
| 03:13 PM | $324.20 | Up $0.00 | $324.23 | $324.20 | 0 |
| 03:05 PM | $324.56 | Up $0.02 | $324.61 | $324.55 | 1,400 |
| 03:05 PM | $324.56 | Up $0.00 | $324.61 | $324.55 | 0 |
| 03:05 PM | $324.56 | Up $0.00 | $324.61 | $324.55 | 0 |
| 03:05 PM | $324.56 | Up $0.00 | $324.61 | $324.55 | 0 |
| 03:05 PM | $324.56 | Up $0.00 | $324.61 | $324.55 | 0 |
| 03:05 PM | $324.56 | Up $0.00 | $324.61 | $324.55 | 0 |
| 03:05 PM | $324.56 | Up $0.00 | $324.61 | $324.55 | 0 |
| 03:05 PM | $324.56 | Up $0.00 | $324.61 | $324.55 | 0 |
| 03:01 PM | $324.54 | Up $0.04 | $324.91 | $324.54 | 300 |
| 03:01 PM | $324.54 | Up $0.00 | $324.91 | $324.54 | 0 |
| 03:01 PM | $324.54 | Up $0.00 | $324.91 | $324.54 | 0 |
| 03:01 PM | $324.54 | Up $0.00 | $324.91 | $324.54 | 0 |
| 03:00 PM | $324.50 | Down $ -0.25 | $324.74 | $324.50 | 400 |
| 02:56 PM | $324.75 | Up $1.43 | $324.75 | $324.10 | 1,700 |
| 02:56 PM | $324.75 | Up $0.00 | $324.75 | $324.10 | 0 |
| 02:56 PM | $324.75 | Up $0.00 | $324.75 | $324.10 | 0 |
| 02:56 PM | $324.75 | Up $0.00 | $324.75 | $324.10 | 0 |
| 02:51 PM | $323.32 | Up $0.66 | $323.32 | $323.30 | 1,600 |
| 02:51 PM | $323.32 | Up $0.00 | $323.32 | $323.30 | 0 |
| 02:51 PM | $323.32 | Up $0.00 | $323.32 | $323.30 | 0 |
| 02:51 PM | $323.32 | Up $0.00 | $323.32 | $323.30 | 0 |
| 02:51 PM | $323.32 | Up $0.00 | $323.32 | $323.30 | 0 |
| 02:48 PM | $322.66 | Down $ -1.08 | $323.32 | $322.66 | 800 |
| 02:48 PM | $322.66 | Up $0.00 | $323.32 | $322.66 | 0 |
| 02:48 PM | $322.66 | Up $0.00 | $323.32 | $322.66 | 0 |
| 02:42 PM | $323.74 | Down $ -0.25 | $323.74 | $323.74 | 200 |
| 02:42 PM | $323.74 | Up $0.00 | $323.74 | $323.74 | 0 |
| 02:42 PM | $323.74 | Up $0.00 | $323.74 | $323.74 | 0 |
| 02:42 PM | $323.74 | Up $0.00 | $323.74 | $323.74 | 0 |
| 02:42 PM | $323.74 | Up $0.00 | $323.74 | $323.74 | 0 |
| 02:42 PM | $323.74 | Up $0.00 | $323.74 | $323.74 | 0 |
| 02:40 PM | $323.99 | Up $0.29 | $323.99 | $323.44 | 500 |
| 02:40 PM | $323.99 | Up $0.00 | $323.99 | $323.44 | 0 |
| 02:39 PM | $323.70 | Up $0.45 | $323.70 | $323.47 | 500 |
| 02:38 PM | $323.25 | Down $ -0.25 | $323.25 | $322.96 | 1,100 |
| 02:37 PM | $323.50 | Down $ -0.03 | $323.51 | $323.50 | 200 |
| 02:33 PM | $323.53 | Down $ -0.70 | $323.53 | $323.53 | 100 |
| 02:33 PM | $323.53 | Up $0.00 | $323.53 | $323.53 | 0 |
| 02:33 PM | $323.53 | Up $0.00 | $323.53 | $323.53 | 0 |
| 02:33 PM | $323.53 | Up $0.00 | $323.53 | $323.53 | 0 |
| 02:31 PM | $324.23 | Down $ -0.84 | $324.26 | $324.23 | 300 |
| 02:31 PM | $324.23 | Up $0.00 | $324.26 | $324.23 | 0 |
| 02:28 PM | $325.07 | Up $0.19 | $325.07 | $325.07 | 100 |
| 02:28 PM | $325.07 | Up $0.00 | $325.07 | $325.07 | 0 |
| 02:28 PM | $325.07 | Up $0.00 | $325.07 | $325.07 | 0 |
| 02:27 PM | $324.88 | Up $0.90 | $325.23 | $324.24 | 1,700 |
| 02:26 PM | $323.98 | Up $0.01 | $323.98 | $323.98 | 400 |
| 02:25 PM | $323.97 | Down $ -0.11 | $323.97 | $323.70 | 400 |
| 02:21 PM | $324.08 | Down $ -0.11 | $324.15 | $324.08 | 300 |
| 02:21 PM | $324.08 | Up $0.00 | $324.15 | $324.08 | 0 |
| 02:21 PM | $324.08 | Up $0.00 | $324.15 | $324.08 | 0 |
| 02:21 PM | $324.08 | Up $0.00 | $324.15 | $324.08 | 0 |
| 02:19 PM | $324.19 | Up $0.00 | $324.20 | $324.19 | 500 |
| 02:19 PM | $324.19 | Up $0.00 | $324.20 | $324.19 | 0 |
| 02:18 PM | $324.19 | Down $ -0.50 | $324.24 | $324.19 | 500 |
| 02:15 PM | $324.69 | Up $0.96 | $324.69 | $324.38 | 800 |
| 02:15 PM | $324.69 | Up $0.00 | $324.69 | $324.38 | 0 |
| 02:15 PM | $324.69 | Up $0.00 | $324.69 | $324.38 | 0 |
| 02:09 PM | $323.73 | Up $0.23 | $323.73 | $323.49 | 1,000 |
| 02:09 PM | $323.73 | Up $0.00 | $323.73 | $323.49 | 0 |
| 02:09 PM | $323.73 | Up $0.00 | $323.73 | $323.49 | 0 |
| 02:09 PM | $323.73 | Up $0.00 | $323.73 | $323.49 | 0 |
| 02:09 PM | $323.73 | Up $0.00 | $323.73 | $323.49 | 0 |
| 02:09 PM | $323.73 | Up $0.00 | $323.73 | $323.49 | 0 |
| 02:06 PM | $323.50 | Down $ -0.59 | $323.79 | $323.00 | 1,500 |
| 02:06 PM | $323.50 | Up $0.00 | $323.79 | $323.00 | 0 |
| 02:06 PM | $323.50 | Up $0.00 | $323.79 | $323.00 | 0 |
| 02:05 PM | $324.09 | Down $ -0.32 | $324.09 | $324.09 | 100 |
| 02:02 PM | $324.41 | Down $ -0.02 | $324.41 | $324.33 | 700 |
| 02:02 PM | $324.41 | Up $0.00 | $324.41 | $324.33 | 0 |
| 02:02 PM | $324.41 | Up $0.00 | $324.41 | $324.33 | 0 |
| 02:01 PM | $324.43 | Up $0.07 | $324.43 | $324.37 | 500 |
| 01:58 PM | $324.36 | Down $ -0.47 | $324.82 | $324.36 | 200 |
| 01:58 PM | $324.36 | Up $0.00 | $324.82 | $324.36 | 0 |
| 01:58 PM | $324.36 | Up $0.00 | $324.82 | $324.36 | 0 |
| 01:56 PM | $324.83 | Up $0.17 | $324.83 | $324.44 | 700 |
| 01:56 PM | $324.83 | Up $0.00 | $324.83 | $324.44 | 0 |
| 01:52 PM | $324.66 | Up $0.00 | $324.66 | $324.65 | 200 |
| 01:52 PM | $324.66 | Up $0.00 | $324.66 | $324.65 | 0 |
| 01:52 PM | $324.66 | Up $0.00 | $324.66 | $324.65 | 0 |
| 01:52 PM | $324.66 | Up $0.00 | $324.66 | $324.65 | 0 |
| 01:51 PM | $324.66 | Down $ -0.62 | $324.66 | $324.66 | 100 |
| 01:49 PM | $325.28 | Up $1.16 | $325.28 | $325.26 | 300 |
| 01:49 PM | $325.28 | Up $0.00 | $325.28 | $325.26 | 0 |
| 01:48 PM | $324.12 | Down $ -0.07 | $324.42 | $324.10 | 900 |
| 01:44 PM | $324.19 | Down $ -0.76 | $324.60 | $323.37 | 2,900 |
| 01:44 PM | $324.19 | Up $0.00 | $324.60 | $323.37 | 0 |
| 01:44 PM | $324.19 | Up $0.00 | $324.60 | $323.37 | 0 |
| 01:44 PM | $324.19 | Up $0.00 | $324.60 | $323.37 | 0 |
| 01:41 PM | $324.95 | Down $ -0.74 | $324.98 | $324.95 | 1,200 |
| 01:41 PM | $324.95 | Up $0.00 | $324.98 | $324.95 | 0 |
| 01:41 PM | $324.95 | Up $0.00 | $324.98 | $324.95 | 0 |
| 01:40 PM | $325.69 | Down $ -0.29 | $325.69 | $325.35 | 400 |
| 01:36 PM | $325.98 | Up $0.55 | $325.98 | $325.04 | 1,600 |
| 01:36 PM | $325.98 | Up $0.00 | $325.98 | $325.04 | 0 |
| 01:36 PM | $325.98 | Up $0.00 | $325.98 | $325.04 | 0 |
| 01:36 PM | $325.98 | Up $0.00 | $325.98 | $325.04 | 0 |
| 01:35 PM | $325.43 | Up $0.81 | $325.43 | $324.40 | 3,500 |
| 01:33 PM | $324.62 | Down $ -0.18 | $324.62 | $324.62 | 100 |
| 01:33 PM | $324.62 | Up $0.00 | $324.62 | $324.62 | 0 |
| 01:32 PM | $324.80 | Down $ -0.09 | $325.71 | $324.80 | 2,600 |
| 01:31 PM | $324.89 | Down $ -0.13 | $324.89 | $324.88 | 300 |
| 01:30 PM | $325.02 | Down $ -0.27 | $325.23 | $325.02 | 500 |
| 01:29 PM | $325.29 | Up $0.29 | $325.43 | $324.92 | 2,400 |
| 01:25 PM | $325.00 | Down $ -0.50 | $325.00 | $325.00 | 700 |
| 01:25 PM | $325.00 | Up $0.00 | $325.00 | $325.00 | 0 |
| 01:25 PM | $325.00 | Up $0.00 | $325.00 | $325.00 | 0 |
| 01:25 PM | $325.00 | Up $0.00 | $325.00 | $325.00 | 0 |
| 01:24 PM | $325.50 | Down $ -0.45 | $325.50 | $325.50 | 100 |
| 01:23 PM | $325.95 | Up $0.42 | $325.95 | $325.74 | 200 |
| 01:22 PM | $325.53 | Down $ -0.47 | $325.73 | $325.53 | 400 |
| 01:21 PM | $326.00 | Down $ -0.45 | $326.00 | $326.00 | 1,000 |
| 01:20 PM | $326.45 | Up $0.28 | $326.45 | $326.45 | 600 |
| 01:19 PM | $326.17 | Up $0.17 | $326.18 | $325.87 | 1,100 |
| 01:18 PM | $326.00 | Down $ -0.68 | $326.06 | $326.00 | 600 |
| 01:15 PM | $326.68 | Down $ -0.41 | $326.87 | $326.45 | 1,300 |
| 01:15 PM | $326.68 | Up $0.00 | $326.87 | $326.45 | 0 |
| 01:15 PM | $326.68 | Up $0.00 | $326.87 | $326.45 | 0 |
| 01:14 PM | $327.09 | Up $0.32 | $327.09 | $326.90 | 300 |
| 01:12 PM | $326.77 | Up $0.08 | $326.77 | $326.77 | 100 |
| 01:12 PM | $326.77 | Up $0.00 | $326.77 | $326.77 | 0 |
| 01:11 PM | $326.69 | Up $0.05 | $326.80 | $326.68 | 700 |
| 01:05 PM | $326.64 | Up $0.36 | $326.64 | $326.64 | 500 |
| 01:05 PM | $326.64 | Up $0.00 | $326.64 | $326.64 | 0 |
| 01:05 PM | $326.64 | Up $0.00 | $326.64 | $326.64 | 0 |
| 01:05 PM | $326.64 | Up $0.00 | $326.64 | $326.64 | 0 |
| 01:05 PM | $326.64 | Up $0.00 | $326.64 | $326.64 | 0 |
| 01:05 PM | $326.64 | Up $0.00 | $326.64 | $326.64 | 0 |
| 01:00 PM | $326.28 | Down $ -0.69 | $326.49 | $326.18 | 400 |
| 01:00 PM | $326.28 | Up $0.00 | $326.49 | $326.18 | 0 |
| 01:00 PM | $326.28 | Up $0.00 | $326.49 | $326.18 | 0 |
| 01:00 PM | $326.28 | Up $0.00 | $326.49 | $326.18 | 0 |
| 01:00 PM | $326.28 | Up $0.00 | $326.49 | $326.18 | 0 |
| 12:59 PM | $326.97 | Down $ -0.02 | $326.97 | $326.97 | 100 |
| 12:58 PM | $326.98 | Up $1.24 | $326.98 | $326.98 | 100 |
| 12:57 PM | $325.74 | Up $0.60 | $325.74 | $325.28 | 900 |
| 12:55 PM | $325.14 | Down $ -0.06 | $325.14 | $325.14 | 100 |
| 12:55 PM | $325.14 | Up $0.00 | $325.14 | $325.14 | 0 |
| 12:54 PM | $325.20 | Up $0.00 | $325.20 | $325.20 | 100 |
| 12:53 PM | $325.20 | Up $0.84 | $325.20 | $324.77 | 200 |
| 12:52 PM | $324.36 | Down $ -0.26 | $324.52 | $324.35 | 700 |
| 12:46 PM | $324.62 | Down $ -0.39 | $325.28 | $324.62 | 1,000 |
| 12:46 PM | $324.62 | Up $0.00 | $325.28 | $324.62 | 0 |
| 12:46 PM | $324.62 | Up $0.00 | $325.28 | $324.62 | 0 |
| 12:46 PM | $324.62 | Up $0.00 | $325.28 | $324.62 | 0 |
| 12:46 PM | $324.62 | Up $0.00 | $325.28 | $324.62 | 0 |
| 12:46 PM | $324.62 | Up $0.00 | $325.28 | $324.62 | 0 |
| 12:45 PM | $325.01 | Down $ -1.00 | $325.06 | $325.00 | 900 |
| 12:44 PM | $326.01 | Down $ -1.02 | $326.02 | $326.01 | 400 |
| 12:43 PM | $327.03 | Down $ -0.32 | $327.35 | $327.00 | 1,700 |
| 12:42 PM | $327.35 | Down $ -0.45 | $327.75 | $327.35 | 400 |
| 12:39 PM | $327.80 | Up $0.51 | $327.80 | $327.36 | 1,100 |
| 12:39 PM | $327.80 | Up $0.00 | $327.80 | $327.36 | 0 |
| 12:39 PM | $327.80 | Up $0.00 | $327.80 | $327.36 | 0 |
| 12:36 PM | $327.29 | Down $ -1.63 | $328.34 | $327.29 | 4,200 |
| 12:36 PM | $327.29 | Up $0.00 | $328.34 | $327.29 | 0 |
| 12:36 PM | $327.29 | Up $0.00 | $328.34 | $327.29 | 0 |
| 12:35 PM | $328.92 | Down $ -1.38 | $330.04 | $328.92 | 400 |
| 12:34 PM | $330.30 | Down $ -0.50 | $330.53 | $330.30 | 500 |
| 12:33 PM | $330.80 | Up $0.30 | $331.51 | $330.03 | 3,100 |
| 12:32 PM | $330.50 | Down $ -0.06 | $330.53 | $330.50 | 300 |
| 12:31 PM | $330.56 | Down $ -0.27 | $330.56 | $330.56 | 100 |
| 12:30 PM | $330.83 | Down $ -1.19 | $331.53 | $330.83 | 800 |
| 12:29 PM | $332.02 | Down $ -0.07 | $332.02 | $331.54 | 200 |
| 12:27 PM | $332.09 | Down $ -0.44 | $332.11 | $332.09 | 500 |
| 12:27 PM | $332.09 | Up $0.00 | $332.11 | $332.09 | 0 |
| 12:26 PM | $332.53 | Up $0.00 | $332.53 | $332.53 | 100 |
| 12:25 PM | $332.53 | Up $0.42 | $332.53 | $332.53 | 100 |
| 12:24 PM | $332.10 | Down $ -0.06 | $332.77 | $331.84 | 4,300 |
| 12:23 PM | $332.16 | Down $ -0.04 | $332.17 | $331.84 | 1,900 |
| 12:19 PM | $332.20 | Down $ -1.53 | $332.95 | $332.20 | 400 |
| 12:19 PM | $332.20 | Up $0.00 | $332.95 | $332.20 | 0 |
| 12:19 PM | $332.20 | Up $0.00 | $332.95 | $332.20 | 0 |
| 12:19 PM | $332.20 | Up $0.00 | $332.95 | $332.20 | 0 |
| 12:14 PM | $333.73 | Down $ -1.31 | $334.63 | $333.73 | 800 |
| 12:14 PM | $333.73 | Up $0.00 | $334.63 | $333.73 | 0 |
| 12:14 PM | $333.73 | Up $0.00 | $334.63 | $333.73 | 0 |
| 12:14 PM | $333.73 | Up $0.00 | $334.63 | $333.73 | 0 |
| 12:14 PM | $333.73 | Up $0.00 | $334.63 | $333.73 | 0 |
| 12:08 PM | $335.04 | Down $ -0.53 | $335.10 | $335.04 | 300 |
| 12:08 PM | $335.04 | Up $0.00 | $335.10 | $335.04 | 0 |
| 12:08 PM | $335.04 | Up $0.00 | $335.10 | $335.04 | 0 |
| 12:08 PM | $335.04 | Up $0.00 | $335.10 | $335.04 | 0 |
| 12:08 PM | $335.04 | Up $0.00 | $335.10 | $335.04 | 0 |
| 12:08 PM | $335.04 | Up $0.00 | $335.10 | $335.04 | 0 |
| 12:06 PM | $335.57 | Up $0.20 | $335.57 | $335.55 | 300 |
| 12:06 PM | $335.57 | Up $0.00 | $335.57 | $335.55 | 0 |
| 12:03 PM | $335.37 | Down $ -0.62 | $335.57 | $335.37 | 300 |
| 12:03 PM | $335.37 | Up $0.00 | $335.57 | $335.37 | 0 |
| 12:03 PM | $335.37 | Up $0.00 | $335.57 | $335.37 | 0 |
| 11:55 AM | $335.99 | Down $ -0.43 | $336.42 | $335.99 | 900 |
| 11:55 AM | $335.99 | Up $0.00 | $336.42 | $335.99 | 0 |
| 11:55 AM | $335.99 | Up $0.00 | $336.42 | $335.99 | 0 |
| 11:55 AM | $335.99 | Up $0.00 | $336.42 | $335.99 | 0 |
| 11:55 AM | $335.99 | Up $0.00 | $336.42 | $335.99 | 0 |
| 11:55 AM | $335.99 | Up $0.00 | $336.42 | $335.99 | 0 |
| 11:55 AM | $335.99 | Up $0.00 | $336.42 | $335.99 | 0 |
| 11:55 AM | $335.99 | Up $0.00 | $336.42 | $335.99 | 0 |
| 11:54 AM | $336.42 | Up $0.42 | $336.42 | $336.42 | 300 |
| 11:50 AM | $336.00 | Down $ -0.17 | $336.45 | $336.00 | 1,400 |
| 11:50 AM | $336.00 | Up $0.00 | $336.45 | $336.00 | 0 |
| 11:50 AM | $336.00 | Up $0.00 | $336.45 | $336.00 | 0 |
| 11:50 AM | $336.00 | Up $0.00 | $336.45 | $336.00 | 0 |
| 11:42 AM | $336.17 | Up $0.13 | $336.60 | $335.99 | 1,200 |
| 11:42 AM | $336.17 | Up $0.00 | $336.60 | $335.99 | 0 |
| 11:42 AM | $336.17 | Up $0.00 | $336.60 | $335.99 | 0 |
| 11:42 AM | $336.17 | Up $0.00 | $336.60 | $335.99 | 0 |
| 11:42 AM | $336.17 | Up $0.00 | $336.60 | $335.99 | 0 |
| 11:42 AM | $336.17 | Up $0.00 | $336.60 | $335.99 | 0 |
| 11:42 AM | $336.17 | Up $0.00 | $336.60 | $335.99 | 0 |
| 11:42 AM | $336.17 | Up $0.00 | $336.60 | $335.99 | 0 |
| 11:35 AM | $336.04 | Up $0.48 | $336.27 | $335.72 | 1,300 |
| 11:35 AM | $336.04 | Up $0.00 | $336.27 | $335.72 | 0 |
| 11:35 AM | $336.04 | Up $0.00 | $336.27 | $335.72 | 0 |
| 11:35 AM | $336.04 | Up $0.00 | $336.27 | $335.72 | 0 |
| 11:35 AM | $336.04 | Up $0.00 | $336.27 | $335.72 | 0 |
| 11:35 AM | $336.04 | Up $0.00 | $336.27 | $335.72 | 0 |
| 11:35 AM | $336.04 | Up $0.00 | $336.27 | $335.72 | 0 |
| 11:32 AM | $335.56 | Down $ -0.23 | $335.56 | $335.56 | 100 |
| 11:32 AM | $335.56 | Up $0.00 | $335.56 | $335.56 | 0 |
| 11:32 AM | $335.56 | Up $0.00 | $335.56 | $335.56 | 0 |
| 11:30 AM | $335.79 | Down $ -0.57 | $335.79 | $335.79 | 200 |
| 11:30 AM | $335.79 | Up $0.00 | $335.79 | $335.79 | 0 |
| 11:29 AM | $336.36 | Up $1.18 | $336.36 | $335.49 | 1,400 |
| 11:28 AM | $335.18 | Up $0.01 | $335.18 | $335.18 | 100 |
| 11:26 AM | $335.17 | Down $ -0.33 | $335.17 | $335.17 | 100 |
| 11:26 AM | $335.17 | Up $0.00 | $335.17 | $335.17 | 0 |
| 11:22 AM | $335.50 | Down $ -0.22 | $335.70 | $335.50 | 600 |
| 11:22 AM | $335.50 | Up $0.00 | $335.70 | $335.50 | 0 |
| 11:22 AM | $335.50 | Up $0.00 | $335.70 | $335.50 | 0 |
| 11:22 AM | $335.50 | Up $0.00 | $335.70 | $335.50 | 0 |
| 11:21 AM | $335.72 | Down $ -0.55 | $336.27 | $335.72 | 1,000 |
| 11:19 AM | $336.27 | Down $ -0.42 | $336.27 | $336.27 | 100 |
| 11:19 AM | $336.27 | Up $0.00 | $336.27 | $336.27 | 0 |
| 11:15 AM | $336.69 | Up $0.91 | $336.72 | $335.80 | 2,500 |
| 11:15 AM | $336.69 | Up $0.00 | $336.72 | $335.80 | 0 |
| 11:15 AM | $336.69 | Up $0.00 | $336.72 | $335.80 | 0 |
| 11:15 AM | $336.69 | Up $0.00 | $336.72 | $335.80 | 0 |
| 11:13 AM | $335.78 | Up $0.10 | $335.78 | $335.78 | 200 |
| 11:13 AM | $335.78 | Up $0.00 | $335.78 | $335.78 | 0 |
| 11:12 AM | $335.68 | Up $0.15 | $335.78 | $335.60 | 1,100 |
| 11:11 AM | $335.53 | Up $0.41 | $335.53 | $335.16 | 500 |
| 11:10 AM | $335.12 | Down $ -0.37 | $335.88 | $335.10 | 4,600 |
| 11:08 AM | $335.49 | Up $0.19 | $335.58 | $335.49 | 1,200 |
| 11:08 AM | $335.49 | Up $0.00 | $335.58 | $335.49 | 0 |
| 11:06 AM | $335.31 | Down $ -0.01 | $335.93 | $335.31 | 1,400 |
| 11:06 AM | $335.31 | Up $0.00 | $335.93 | $335.31 | 0 |
| 11:05 AM | $335.32 | Up $1.67 | $335.32 | $334.09 | 2,600 |
| 11:02 AM | $333.65 | Up $0.24 | $334.08 | $333.55 | 1,200 |
| 11:02 AM | $333.65 | Up $0.00 | $334.08 | $333.55 | 0 |
| 11:02 AM | $333.65 | Up $0.00 | $334.08 | $333.55 | 0 |
| 11:00 AM | $333.41 | Up $0.46 | $333.44 | $332.95 | 700 |
| 11:00 AM | $333.41 | Up $0.00 | $333.44 | $332.95 | 0 |
| 10:56 AM | $332.95 | Up $0.44 | $333.11 | $332.58 | 1,300 |
| 10:56 AM | $332.95 | Up $0.00 | $333.11 | $332.58 | 0 |
| 10:56 AM | $332.95 | Up $0.00 | $333.11 | $332.58 | 0 |
| 10:56 AM | $332.95 | Up $0.00 | $333.11 | $332.58 | 0 |
| 10:55 AM | $332.51 | Down $ -0.21 | $332.51 | $332.51 | 200 |
| 10:54 AM | $332.72 | Down $ -0.29 | $332.72 | $332.42 | 500 |
| 10:51 AM | $333.02 | Down $ -0.22 | $333.55 | $332.89 | 700 |
| 10:51 AM | $333.02 | Up $0.00 | $333.55 | $332.89 | 0 |
| 10:51 AM | $333.02 | Up $0.00 | $333.55 | $332.89 | 0 |
| 10:50 AM | $333.23 | Down $ -0.08 | $333.55 | $333.23 | 300 |
| 10:48 AM | $333.31 | Down $ -0.19 | $333.42 | $333.31 | 200 |
| 10:48 AM | $333.31 | Up $0.00 | $333.42 | $333.31 | 0 |
| 10:42 AM | $333.50 | Down $ -0.18 | $333.50 | $333.50 | 100 |
| 10:42 AM | $333.50 | Up $0.00 | $333.50 | $333.50 | 0 |
| 10:42 AM | $333.50 | Up $0.00 | $333.50 | $333.50 | 0 |
| 10:42 AM | $333.50 | Up $0.00 | $333.50 | $333.50 | 0 |
| 10:42 AM | $333.50 | Up $0.00 | $333.50 | $333.50 | 0 |
| 10:42 AM | $333.50 | Up $0.00 | $333.50 | $333.50 | 0 |
| 10:40 AM | $333.68 | Up $0.38 | $333.97 | $333.50 | 1,400 |
| 10:40 AM | $333.68 | Up $0.00 | $333.97 | $333.50 | 0 |
| 10:38 AM | $333.30 | Down $ -0.42 | $333.30 | $333.30 | 100 |
| 10:38 AM | $333.30 | Up $0.00 | $333.30 | $333.30 | 0 |
| 10:33 AM | $333.72 | Down $ -0.78 | $333.72 | $333.72 | 200 |
| 10:33 AM | $333.72 | Up $0.00 | $333.72 | $333.72 | 0 |
| 10:33 AM | $333.72 | Up $0.00 | $333.72 | $333.72 | 0 |
| 10:33 AM | $333.72 | Up $0.00 | $333.72 | $333.72 | 0 |
| 10:33 AM | $333.72 | Up $0.00 | $333.72 | $333.72 | 0 |
| 10:27 AM | $334.50 | Up $0.08 | $334.71 | $334.47 | 2,700 |
| 10:27 AM | $334.50 | Up $0.00 | $334.71 | $334.47 | 0 |
| 10:27 AM | $334.50 | Up $0.00 | $334.71 | $334.47 | 0 |
| 10:27 AM | $334.50 | Up $0.00 | $334.71 | $334.47 | 0 |
| 10:27 AM | $334.50 | Up $0.00 | $334.71 | $334.47 | 0 |
| 10:27 AM | $334.50 | Up $0.00 | $334.71 | $334.47 | 0 |
| 10:26 AM | $334.42 | Up $0.09 | $334.42 | $334.20 | 500 |
| 10:24 AM | $334.33 | Up $0.73 | $334.33 | $334.33 | 100 |
| 10:24 AM | $334.33 | Up $0.00 | $334.33 | $334.33 | 0 |
| 10:22 AM | $333.60 | Up $0.43 | $333.60 | $333.15 | 500 |
| 10:22 AM | $333.60 | Up $0.00 | $333.60 | $333.15 | 0 |
| 10:21 AM | $333.17 | Up $1.58 | $333.17 | $332.62 | 600 |
| 10:20 AM | $331.59 | Up $0.03 | $331.59 | $331.59 | 100 |
| 10:18 AM | $331.56 | Down $ -1.12 | $331.56 | $331.56 | 100 |
| 10:18 AM | $331.56 | Up $0.00 | $331.56 | $331.56 | 0 |
| 10:17 AM | $332.68 | Down $ -0.90 | $332.68 | $332.68 | 100 |
| 10:11 AM | $333.58 | Down $ -0.66 | $333.58 | $333.55 | 400 |
| 10:11 AM | $333.58 | Up $0.00 | $333.58 | $333.55 | 0 |
| 10:11 AM | $333.58 | Up $0.00 | $333.58 | $333.55 | 0 |
| 10:11 AM | $333.58 | Up $0.00 | $333.58 | $333.55 | 0 |
| 10:11 AM | $333.58 | Up $0.00 | $333.58 | $333.55 | 0 |
| 10:11 AM | $333.58 | Up $0.00 | $333.58 | $333.55 | 0 |
| 10:10 AM | $334.24 | Down $ -0.76 | $334.68 | $334.24 | 700 |
| 10:09 AM | $335.00 | Up $0.95 | $335.24 | $333.96 | 2,600 |
| 10:08 AM | $334.05 | Down $ -0.12 | $334.05 | $334.05 | 200 |
| 10:07 AM | $334.17 | Up $0.10 | $334.17 | $334.17 | 100 |
| 10:05 AM | $334.07 | Down $ -0.44 | $334.50 | $334.07 | 200 |
| 10:05 AM | $334.07 | Up $0.00 | $334.50 | $334.07 | 0 |
| 10:04 AM | $334.51 | Up $1.42 | $334.52 | $333.50 | 1,900 |
| 10:03 AM | $333.09 | Up $0.19 | $333.09 | $332.90 | 1,100 |
| 10:02 AM | $332.90 | Down $ -0.66 | $333.58 | $332.90 | 200 |
| 10:01 AM | $333.56 | Up $0.56 | $333.56 | $333.56 | 100 |
| 09:59 AM | $333.00 | Up $1.03 | $333.00 | $332.50 | 1,200 |
| 09:59 AM | $333.00 | Up $0.00 | $333.00 | $332.50 | 0 |
| 09:56 AM | $331.97 | Up $1.77 | $331.97 | $331.00 | 1,400 |
| 09:56 AM | $331.97 | Up $0.00 | $331.97 | $331.00 | 0 |
| 09:56 AM | $331.97 | Up $0.00 | $331.97 | $331.00 | 0 |
| 09:55 AM | $330.20 | Up $0.24 | $330.20 | $330.20 | 100 |
| 09:54 AM | $329.96 | Down $ -0.33 | $329.96 | $329.96 | 100 |
| 09:50 AM | $330.29 | Down $ -0.51 | $330.87 | $330.29 | 1,800 |
| 09:50 AM | $330.29 | Up $0.00 | $330.87 | $330.29 | 0 |
| 09:50 AM | $330.29 | Up $0.00 | $330.87 | $330.29 | 0 |
| 09:50 AM | $330.29 | Up $0.00 | $330.87 | $330.29 | 0 |
| 09:49 AM | $330.80 | Up $0.50 | $330.80 | $330.63 | 1,200 |
| 09:46 AM | $330.30 | Up $0.12 | $330.43 | $329.84 | 2,400 |
| 09:46 AM | $330.30 | Up $0.00 | $330.43 | $329.84 | 0 |
| 09:46 AM | $330.30 | Up $0.00 | $330.43 | $329.84 | 0 |
| 09:43 AM | $330.18 | Up $1.19 | $330.18 | $329.96 | 1,100 |
| 09:43 AM | $330.18 | Up $0.00 | $330.18 | $329.96 | 0 |
| 09:43 AM | $330.18 | Up $0.00 | $330.18 | $329.96 | 0 |
| 09:39 AM | $328.99 | Up $0.99 | $328.99 | $328.07 | 2,100 |
| 09:39 AM | $328.99 | Up $0.00 | $328.99 | $328.07 | 0 |
| 09:39 AM | $328.99 | Up $0.00 | $328.99 | $328.07 | 0 |
| 09:39 AM | $328.99 | Up $0.00 | $328.99 | $328.07 | 0 |
| 09:38 AM | $328.00 | Down $ -0.03 | $328.00 | $328.00 | 100 |
| 09:37 AM | $328.03 | Up $0.03 | $328.04 | $326.99 | 1,000 |
| 09:35 AM | $328.00 | Down $ -1.46 | $328.45 | $328.00 | 300 |
| 09:35 AM | $328.00 | Up $0.00 | $328.45 | $328.00 | 0 |
| 09:34 AM | $329.46 | Up $0.01 | $329.46 | $329.46 | 500 |
| 09:33 AM | $329.45 | Up $0.12 | $329.45 | $329.45 | 200 |
| 09:32 AM | $329.33 | Down $ -0.14 | $329.33 | $329.33 | 100 |
| 09:30 AM | $329.47 | Up $2.43 | $329.49 | $327.95 | 2,400 |
| 09:30 AM | $329.47 | Up $0.00 | $329.49 | $327.95 | 0 |
| Previous close | $327.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $327.04 | $333.00 | $333.36 | $324.29 | 215,500 |
| 29/10/2026 | $346.36 | $344.45 | $346.36 | $342.01 | 97,800 |
| 28/10/2026 | $339.77 | $338.39 | $340.01 | $336.17 | 93,200 |
| 27/10/2026 | $336.56 | $335.27 | $337.44 | $334.21 | 165,900 |
| 26/10/2026 | $325.85 | $328.36 | $330.95 | $325.00 | 75,600 |
| 23/10/2026 | $326.56 | $326.16 | $329.74 | $323.78 | 83,400 |
| 22/10/2026 | $322.03 | $326.45 | $326.45 | $321.16 | 135,800 |
| 21/10/2026 | $331.65 | $333.44 | $333.83 | $327.08 | 110,100 |
| 20/10/2026 | $325.32 | $319.18 | $326.00 | $319.14 | 201,600 |
| 19/10/2026 | $311.47 | $312.77 | $312.77 | $310.13 | 131,400 |
| 16/10/2026 | $308.00 | $309.48 | $311.33 | $305.84 | 141,200 |
| 15/10/2026 | $310.59 | $306.63 | $310.59 | $306.34 | 185,300 |
| 14/10/2026 | $290.00 | $296.66 | $297.14 | $289.67 | 208,500 |
| 13/10/2026 | $299.39 | $294.25 | $302.73 | $293.90 | 152,500 |
| 09/10/2026 | $297.59 | $297.51 | $297.76 | $295.68 | 83,000 |
| 08/10/2026 | $294.23 | $295.25 | $296.49 | $292.91 | 149,200 |
| 07/10/2026 | $299.60 | $299.75 | $301.00 | $299.01 | 65,700 |
| 06/10/2026 | $304.27 | $303.46 | $306.99 | $300.06 | 141,600 |
| 05/10/2026 | $305.33 | $309.06 | $310.27 | $304.93 | 101,800 |
| 02/10/2026 | $308.96 | $304.30 | $310.10 | $303.27 | 141,200 |
| 01/10/2026 | $312.55 | $311.01 | $313.60 | $310.44 | 129,500 |
| 30/09/2026 | $314.75 | $316.08 | $317.84 | $314.75 | 178,300 |
| 29/09/2026 | $320.37 | $320.77 | $322.23 | $319.44 | 131,100 |
| 28/09/2026 | $320.57 | $320.69 | $323.12 | $319.84 | 101,400 |
| 25/09/2026 | $322.28 | $321.81 | $323.21 | $321.29 | 84,800 |
| 24/09/2026 | $314.88 | $314.78 | $316.59 | $312.03 | 82,600 |
| 23/09/2026 | $311.91 | $311.05 | $313.25 | $309.03 | 93,200 |
| 22/09/2026 | $312.45 | $313.10 | $314.84 | $311.00 | 71,600 |
| 21/09/2026 | $310.79 | $311.34 | $311.72 | $310.27 | 62,600 |
| 18/09/2026 | $304.55 | $303.63 | $306.41 | $303.01 | 548,600 |
Graphs are not available, please refer to the detailed table