Find a quote
BOMBARDIER INC., CL. B, SV
335.71 Down -3.77 (-1.12 %)
Delayed : 2026/07/10 16:30:00
- Previous close $339.48
- Opening $339.15
- Today High $339.15
- Today Low $329.74
- Price Bid $335.00
- Price Ask $335.00
- 52 Weeks High $347.99
- 52 Weeks Low $147.61
- Size Bid 1
- Size Ask 12
- Volume 202,951
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $335.71 | Up $0.18 | $335.71 | $335.71 | 22,700 |
| 03:59 PM | $335.53 | Down $ -0.02 | $335.97 | $335.53 | 2,200 |
| 03:58 PM | $335.55 | Down $ -0.42 | $335.98 | $335.55 | 3,100 |
| 03:57 PM | $335.97 | Up $0.47 | $335.97 | $335.54 | 700 |
| 03:56 PM | $335.50 | Down $ -0.20 | $335.51 | $335.50 | 900 |
| 03:55 PM | $335.70 | Down $ -0.21 | $336.18 | $335.70 | 1,100 |
| 03:54 PM | $335.91 | Down $ -0.45 | $336.36 | $335.91 | 1,400 |
| 03:53 PM | $336.36 | Down $ -0.15 | $336.64 | $336.36 | 300 |
| 03:52 PM | $336.51 | Down $ -0.25 | $336.51 | $336.42 | 300 |
| 03:51 PM | $336.76 | Up $0.07 | $336.76 | $336.76 | 100 |
| 03:50 PM | $336.69 | Down $ -0.40 | $336.89 | $336.69 | 1,200 |
| 03:49 PM | $337.09 | Up $0.05 | $337.09 | $336.84 | 1,000 |
| 03:48 PM | $337.04 | Up $0.07 | $337.04 | $336.73 | 900 |
| 03:47 PM | $336.97 | Up $0.18 | $336.97 | $336.97 | 100 |
| 03:44 PM | $336.79 | Up $0.22 | $336.79 | $336.60 | 400 |
| 03:44 PM | $336.79 | Up $0.00 | $336.79 | $336.60 | 0 |
| 03:44 PM | $336.79 | Up $0.00 | $336.79 | $336.60 | 0 |
| 03:43 PM | $336.57 | Up $0.52 | $336.57 | $336.04 | 1,700 |
| 03:40 PM | $336.05 | Down $ -0.11 | $336.05 | $336.05 | 100 |
| 03:40 PM | $336.05 | Up $0.00 | $336.05 | $336.05 | 0 |
| 03:40 PM | $336.05 | Up $0.00 | $336.05 | $336.05 | 0 |
| 03:36 PM | $336.16 | Down $ -0.15 | $336.16 | $336.12 | 300 |
| 03:36 PM | $336.16 | Up $0.00 | $336.16 | $336.12 | 0 |
| 03:36 PM | $336.16 | Up $0.00 | $336.16 | $336.12 | 0 |
| 03:36 PM | $336.16 | Up $0.00 | $336.16 | $336.12 | 0 |
| 03:33 PM | $336.31 | Down $ -0.14 | $336.54 | $336.31 | 800 |
| 03:33 PM | $336.31 | Up $0.00 | $336.54 | $336.31 | 0 |
| 03:33 PM | $336.31 | Up $0.00 | $336.54 | $336.31 | 0 |
| 03:32 PM | $336.45 | Down $ -0.62 | $336.75 | $336.44 | 500 |
| 03:31 PM | $337.07 | Up $0.26 | $337.07 | $337.07 | 200 |
| 03:30 PM | $336.81 | Down $ -0.27 | $336.88 | $336.81 | 300 |
| 03:28 PM | $337.08 | Up $0.20 | $337.08 | $337.08 | 100 |
| 03:28 PM | $337.08 | Up $0.00 | $337.08 | $337.08 | 0 |
| 03:27 PM | $336.88 | Up $0.27 | $336.88 | $336.88 | 100 |
| 03:26 PM | $336.61 | Down $ -0.62 | $336.98 | $336.61 | 700 |
| 03:24 PM | $337.23 | Down $ -0.12 | $337.28 | $337.23 | 200 |
| 03:24 PM | $337.23 | Up $0.00 | $337.28 | $337.23 | 0 |
| 03:23 PM | $337.35 | Down $ -0.27 | $337.42 | $337.35 | 900 |
| 03:22 PM | $337.62 | Down $ -0.28 | $337.64 | $337.57 | 500 |
| 03:19 PM | $337.90 | Down $ -0.45 | $338.23 | $337.90 | 500 |
| 03:19 PM | $337.90 | Up $0.00 | $338.23 | $337.90 | 0 |
| 03:19 PM | $337.90 | Up $0.00 | $338.23 | $337.90 | 0 |
| 03:17 PM | $338.35 | Down $ -0.13 | $338.50 | $338.26 | 400 |
| 03:17 PM | $338.35 | Up $0.00 | $338.50 | $338.26 | 0 |
| 03:15 PM | $338.48 | Up $0.15 | $338.50 | $338.32 | 400 |
| 03:15 PM | $338.48 | Up $0.00 | $338.50 | $338.32 | 0 |
| 03:14 PM | $338.33 | Down $ -0.10 | $338.33 | $338.33 | 100 |
| 03:13 PM | $338.43 | Down $ -0.15 | $338.46 | $338.43 | 200 |
| 03:12 PM | $338.58 | Up $0.02 | $338.58 | $338.58 | 100 |
| 03:10 PM | $338.56 | Down $ -0.01 | $338.56 | $338.29 | 1,600 |
| 03:10 PM | $338.56 | Up $0.00 | $338.56 | $338.29 | 0 |
| 03:09 PM | $338.57 | Up $0.00 | $338.57 | $338.57 | 100 |
| 03:08 PM | $338.57 | Up $0.02 | $338.68 | $338.05 | 500 |
| 03:06 PM | $338.55 | Up $0.05 | $338.55 | $338.55 | 100 |
| 03:06 PM | $338.55 | Up $0.00 | $338.55 | $338.55 | 0 |
| 03:05 PM | $338.50 | Up $0.14 | $338.50 | $338.36 | 800 |
| 03:04 PM | $338.36 | Up $0.36 | $338.36 | $338.33 | 200 |
| 03:03 PM | $338.00 | Up $0.11 | $338.00 | $338.00 | 200 |
| 03:02 PM | $337.89 | Up $0.70 | $337.89 | $337.49 | 2,000 |
| 03:01 PM | $337.19 | Up $0.05 | $337.35 | $337.09 | 700 |
| 03:00 PM | $337.14 | Down $ -0.02 | $337.14 | $337.14 | 100 |
| 02:59 PM | $337.16 | Up $0.48 | $337.16 | $336.65 | 1,600 |
| 02:58 PM | $336.68 | Down $ -0.07 | $336.94 | $336.66 | 400 |
| 02:56 PM | $336.75 | Up $0.90 | $336.83 | $336.00 | 2,400 |
| 02:56 PM | $336.75 | Up $0.00 | $336.83 | $336.00 | 0 |
| 02:55 PM | $335.85 | Up $0.00 | $335.85 | $335.85 | 100 |
| 02:54 PM | $335.85 | Up $0.05 | $335.90 | $335.85 | 300 |
| 02:52 PM | $335.80 | Up $0.15 | $335.80 | $335.80 | 200 |
| 02:52 PM | $335.80 | Up $0.00 | $335.80 | $335.80 | 0 |
| 02:51 PM | $335.65 | Down $ -0.03 | $335.65 | $335.65 | 200 |
| 02:49 PM | $335.68 | Up $0.07 | $335.68 | $335.68 | 100 |
| 02:49 PM | $335.68 | Up $0.00 | $335.68 | $335.68 | 0 |
| 02:48 PM | $335.61 | Up $0.77 | $335.61 | $335.06 | 1,900 |
| 02:45 PM | $334.84 | Down $ -0.66 | $335.05 | $334.84 | 600 |
| 02:45 PM | $334.84 | Up $0.00 | $335.05 | $334.84 | 0 |
| 02:45 PM | $334.84 | Up $0.00 | $335.05 | $334.84 | 0 |
| 02:39 PM | $335.50 | Up $0.29 | $335.50 | $335.11 | 200 |
| 02:39 PM | $335.50 | Up $0.00 | $335.50 | $335.11 | 0 |
| 02:39 PM | $335.50 | Up $0.00 | $335.50 | $335.11 | 0 |
| 02:39 PM | $335.50 | Up $0.00 | $335.50 | $335.11 | 0 |
| 02:39 PM | $335.50 | Up $0.00 | $335.50 | $335.11 | 0 |
| 02:39 PM | $335.50 | Up $0.00 | $335.50 | $335.11 | 0 |
| 02:32 PM | $335.21 | Up $0.56 | $335.21 | $335.14 | 800 |
| 02:32 PM | $335.21 | Up $0.00 | $335.21 | $335.14 | 0 |
| 02:32 PM | $335.21 | Up $0.00 | $335.21 | $335.14 | 0 |
| 02:32 PM | $335.21 | Up $0.00 | $335.21 | $335.14 | 0 |
| 02:32 PM | $335.21 | Up $0.00 | $335.21 | $335.14 | 0 |
| 02:32 PM | $335.21 | Up $0.00 | $335.21 | $335.14 | 0 |
| 02:32 PM | $335.21 | Up $0.00 | $335.21 | $335.14 | 0 |
| 02:30 PM | $334.65 | Down $ -0.35 | $335.30 | $334.65 | 1,000 |
| 02:30 PM | $334.65 | Up $0.00 | $335.30 | $334.65 | 0 |
| 02:29 PM | $335.00 | Up $0.39 | $335.00 | $334.78 | 1,300 |
| 02:24 PM | $334.61 | Up $0.49 | $334.61 | $334.52 | 300 |
| 02:24 PM | $334.61 | Up $0.00 | $334.61 | $334.52 | 0 |
| 02:24 PM | $334.61 | Up $0.00 | $334.61 | $334.52 | 0 |
| 02:24 PM | $334.61 | Up $0.00 | $334.61 | $334.52 | 0 |
| 02:24 PM | $334.61 | Up $0.00 | $334.61 | $334.52 | 0 |
| 02:19 PM | $334.12 | Up $0.12 | $334.12 | $334.12 | 100 |
| 02:19 PM | $334.12 | Up $0.00 | $334.12 | $334.12 | 0 |
| 02:19 PM | $334.12 | Up $0.00 | $334.12 | $334.12 | 0 |
| 02:19 PM | $334.12 | Up $0.00 | $334.12 | $334.12 | 0 |
| 02:19 PM | $334.12 | Up $0.00 | $334.12 | $334.12 | 0 |
| 02:18 PM | $334.00 | Down $ -0.14 | $334.00 | $334.00 | 300 |
| 02:16 PM | $334.14 | Down $ -0.21 | $334.31 | $334.14 | 200 |
| 02:16 PM | $334.14 | Up $0.00 | $334.31 | $334.14 | 0 |
| 02:13 PM | $334.35 | Down $ -0.07 | $334.40 | $334.35 | 300 |
| 02:13 PM | $334.35 | Up $0.00 | $334.40 | $334.35 | 0 |
| 02:13 PM | $334.35 | Up $0.00 | $334.40 | $334.35 | 0 |
| 02:12 PM | $334.42 | Down $ -0.13 | $334.42 | $334.42 | 100 |
| 02:10 PM | $334.55 | Up $0.36 | $334.55 | $334.12 | 2,000 |
| 02:10 PM | $334.55 | Up $0.00 | $334.55 | $334.12 | 0 |
| 02:06 PM | $334.19 | Up $0.11 | $334.19 | $334.19 | 100 |
| 02:06 PM | $334.19 | Up $0.00 | $334.19 | $334.19 | 0 |
| 02:06 PM | $334.19 | Up $0.00 | $334.19 | $334.19 | 0 |
| 02:06 PM | $334.19 | Up $0.00 | $334.19 | $334.19 | 0 |
| 02:04 PM | $334.08 | Up $0.00 | $334.08 | $334.08 | 100 |
| 02:04 PM | $334.08 | Up $0.00 | $334.08 | $334.08 | 0 |
| 01:59 PM | $334.08 | Down $ -0.38 | $334.08 | $334.08 | 100 |
| 01:59 PM | $334.08 | Up $0.00 | $334.08 | $334.08 | 0 |
| 01:59 PM | $334.08 | Up $0.00 | $334.08 | $334.08 | 0 |
| 01:59 PM | $334.08 | Up $0.00 | $334.08 | $334.08 | 0 |
| 01:59 PM | $334.08 | Up $0.00 | $334.08 | $334.08 | 0 |
| 01:57 PM | $334.46 | Up $0.02 | $334.46 | $334.45 | 600 |
| 01:57 PM | $334.46 | Up $0.00 | $334.46 | $334.45 | 0 |
| 01:51 PM | $334.44 | Up $0.22 | $334.44 | $334.44 | 100 |
| 01:51 PM | $334.44 | Up $0.00 | $334.44 | $334.44 | 0 |
| 01:51 PM | $334.44 | Up $0.00 | $334.44 | $334.44 | 0 |
| 01:51 PM | $334.44 | Up $0.00 | $334.44 | $334.44 | 0 |
| 01:51 PM | $334.44 | Up $0.00 | $334.44 | $334.44 | 0 |
| 01:51 PM | $334.44 | Up $0.00 | $334.44 | $334.44 | 0 |
| 01:50 PM | $334.22 | Down $ -0.18 | $334.22 | $334.22 | 100 |
| 01:47 PM | $334.40 | Down $ -0.50 | $334.78 | $334.40 | 800 |
| 01:47 PM | $334.40 | Up $0.00 | $334.78 | $334.40 | 0 |
| 01:47 PM | $334.40 | Up $0.00 | $334.78 | $334.40 | 0 |
| 01:42 PM | $334.91 | Up $0.16 | $334.91 | $334.91 | 100 |
| 01:42 PM | $334.91 | Up $0.00 | $334.91 | $334.91 | 0 |
| 01:42 PM | $334.91 | Up $0.00 | $334.91 | $334.91 | 0 |
| 01:42 PM | $334.91 | Up $0.00 | $334.91 | $334.91 | 0 |
| 01:42 PM | $334.91 | Up $0.00 | $334.91 | $334.91 | 0 |
| 01:41 PM | $334.74 | Down $ -0.15 | $334.74 | $334.74 | 200 |
| 01:39 PM | $334.89 | Down $ -0.11 | $334.89 | $334.84 | 200 |
| 01:39 PM | $334.89 | Up $0.00 | $334.89 | $334.84 | 0 |
| 01:36 PM | $335.00 | Up $0.28 | $335.00 | $335.00 | 100 |
| 01:36 PM | $335.00 | Up $0.00 | $335.00 | $335.00 | 0 |
| 01:36 PM | $335.00 | Up $0.00 | $335.00 | $335.00 | 0 |
| 01:35 PM | $334.72 | Up $0.03 | $334.72 | $334.62 | 800 |
| 01:34 PM | $334.69 | Up $0.34 | $334.69 | $334.69 | 100 |
| 01:30 PM | $334.35 | Up $0.03 | $334.35 | $334.35 | 100 |
| 01:30 PM | $334.35 | Up $0.00 | $334.35 | $334.35 | 0 |
| 01:30 PM | $334.35 | Up $0.00 | $334.35 | $334.35 | 0 |
| 01:30 PM | $334.35 | Up $0.00 | $334.35 | $334.35 | 0 |
| 01:29 PM | $334.32 | Up $0.13 | $334.32 | $334.20 | 400 |
| 01:28 PM | $334.19 | Up $0.09 | $334.19 | $334.10 | 600 |
| 01:26 PM | $334.10 | Up $0.10 | $334.10 | $334.10 | 300 |
| 01:26 PM | $334.10 | Up $0.00 | $334.10 | $334.10 | 0 |
| 01:22 PM | $334.00 | Up $0.04 | $334.00 | $333.99 | 300 |
| 01:22 PM | $334.00 | Up $0.00 | $334.00 | $333.99 | 0 |
| 01:22 PM | $334.00 | Up $0.00 | $334.00 | $333.99 | 0 |
| 01:22 PM | $334.00 | Up $0.00 | $334.00 | $333.99 | 0 |
| 01:17 PM | $333.96 | Up $0.39 | $333.96 | $333.96 | 300 |
| 01:17 PM | $333.96 | Up $0.00 | $333.96 | $333.96 | 0 |
| 01:17 PM | $333.96 | Up $0.00 | $333.96 | $333.96 | 0 |
| 01:17 PM | $333.96 | Up $0.00 | $333.96 | $333.96 | 0 |
| 01:17 PM | $333.96 | Up $0.00 | $333.96 | $333.96 | 0 |
| 01:09 PM | $333.57 | Down $ -0.18 | $333.57 | $333.57 | 100 |
| 01:09 PM | $333.57 | Up $0.00 | $333.57 | $333.57 | 0 |
| 01:09 PM | $333.57 | Up $0.00 | $333.57 | $333.57 | 0 |
| 01:09 PM | $333.57 | Up $0.00 | $333.57 | $333.57 | 0 |
| 01:09 PM | $333.57 | Up $0.00 | $333.57 | $333.57 | 0 |
| 01:09 PM | $333.57 | Up $0.00 | $333.57 | $333.57 | 0 |
| 01:09 PM | $333.57 | Up $0.00 | $333.57 | $333.57 | 0 |
| 01:09 PM | $333.57 | Up $0.00 | $333.57 | $333.57 | 0 |
| 01:07 PM | $333.75 | Down $ -0.01 | $333.76 | $333.75 | 200 |
| 01:07 PM | $333.75 | Up $0.00 | $333.76 | $333.75 | 0 |
| 01:06 PM | $333.76 | Down $ -0.24 | $333.76 | $333.76 | 100 |
| 01:05 PM | $334.00 | Down $ -0.43 | $334.17 | $334.00 | 500 |
| 01:04 PM | $334.43 | Down $ -0.02 | $334.43 | $334.43 | 100 |
| 12:59 PM | $334.45 | Up $0.45 | $334.45 | $334.24 | 600 |
| 12:59 PM | $334.45 | Up $0.00 | $334.45 | $334.24 | 0 |
| 12:59 PM | $334.45 | Up $0.00 | $334.45 | $334.24 | 0 |
| 12:59 PM | $334.45 | Up $0.00 | $334.45 | $334.24 | 0 |
| 12:59 PM | $334.45 | Up $0.00 | $334.45 | $334.24 | 0 |
| 12:55 PM | $334.00 | Down $ -0.18 | $334.00 | $334.00 | 300 |
| 12:55 PM | $334.00 | Up $0.00 | $334.00 | $334.00 | 0 |
| 12:55 PM | $334.00 | Up $0.00 | $334.00 | $334.00 | 0 |
| 12:55 PM | $334.00 | Up $0.00 | $334.00 | $334.00 | 0 |
| 12:53 PM | $334.18 | Up $0.24 | $334.18 | $334.18 | 100 |
| 12:53 PM | $334.18 | Up $0.00 | $334.18 | $334.18 | 0 |
| 12:49 PM | $333.94 | Down $ -0.08 | $333.94 | $333.94 | 300 |
| 12:49 PM | $333.94 | Up $0.00 | $333.94 | $333.94 | 0 |
| 12:49 PM | $333.94 | Up $0.00 | $333.94 | $333.94 | 0 |
| 12:49 PM | $333.94 | Up $0.00 | $333.94 | $333.94 | 0 |
| 12:45 PM | $334.02 | Up $0.33 | $334.02 | $333.91 | 600 |
| 12:45 PM | $334.02 | Up $0.00 | $334.02 | $333.91 | 0 |
| 12:45 PM | $334.02 | Up $0.00 | $334.02 | $333.91 | 0 |
| 12:45 PM | $334.02 | Up $0.00 | $334.02 | $333.91 | 0 |
| 12:44 PM | $333.69 | Down $ -0.21 | $333.70 | $333.69 | 400 |
| 12:38 PM | $333.90 | Down $ -0.11 | $333.90 | $333.90 | 500 |
| 12:38 PM | $333.90 | Up $0.00 | $333.90 | $333.90 | 0 |
| 12:38 PM | $333.90 | Up $0.00 | $333.90 | $333.90 | 0 |
| 12:38 PM | $333.90 | Up $0.00 | $333.90 | $333.90 | 0 |
| 12:38 PM | $333.90 | Up $0.00 | $333.90 | $333.90 | 0 |
| 12:38 PM | $333.90 | Up $0.00 | $333.90 | $333.90 | 0 |
| 12:36 PM | $334.01 | Up $0.16 | $334.01 | $334.01 | 100 |
| 12:36 PM | $334.01 | Up $0.00 | $334.01 | $334.01 | 0 |
| 12:35 PM | $333.85 | Up $0.15 | $334.00 | $333.85 | 300 |
| 12:22 PM | $333.70 | Down $ -0.62 | $334.24 | $333.70 | 1,100 |
| 12:22 PM | $333.70 | Up $0.00 | $334.24 | $333.70 | 0 |
| 12:22 PM | $333.70 | Up $0.00 | $334.24 | $333.70 | 0 |
| 12:22 PM | $333.70 | Up $0.00 | $334.24 | $333.70 | 0 |
| 12:22 PM | $333.70 | Up $0.00 | $334.24 | $333.70 | 0 |
| 12:22 PM | $333.70 | Up $0.00 | $334.24 | $333.70 | 0 |
| 12:22 PM | $333.70 | Up $0.00 | $334.24 | $333.70 | 0 |
| 12:22 PM | $333.70 | Up $0.00 | $334.24 | $333.70 | 0 |
| 12:22 PM | $333.70 | Up $0.00 | $334.24 | $333.70 | 0 |
| 12:22 PM | $333.70 | Up $0.00 | $334.24 | $333.70 | 0 |
| 12:22 PM | $333.70 | Up $0.00 | $334.24 | $333.70 | 0 |
| 12:22 PM | $333.70 | Up $0.00 | $334.24 | $333.70 | 0 |
| 12:22 PM | $333.70 | Up $0.00 | $334.24 | $333.70 | 0 |
| 12:21 PM | $334.32 | Down $ -0.42 | $334.69 | $334.32 | 600 |
| 12:17 PM | $334.74 | Up $0.00 | $334.74 | $334.74 | 200 |
| 12:17 PM | $334.74 | Up $0.00 | $334.74 | $334.74 | 0 |
| 12:17 PM | $334.74 | Up $0.00 | $334.74 | $334.74 | 0 |
| 12:17 PM | $334.74 | Up $0.00 | $334.74 | $334.74 | 0 |
| 12:16 PM | $334.74 | Up $0.32 | $334.74 | $334.74 | 100 |
| 12:15 PM | $334.42 | Up $0.64 | $334.42 | $333.82 | 800 |
| 12:12 PM | $333.78 | Up $0.61 | $333.78 | $333.75 | 300 |
| 12:12 PM | $333.78 | Up $0.00 | $333.78 | $333.75 | 0 |
| 12:12 PM | $333.78 | Up $0.00 | $333.78 | $333.75 | 0 |
| 12:11 PM | $333.17 | Down $ -0.29 | $333.17 | $333.17 | 200 |
| 12:10 PM | $333.46 | Up $1.07 | $333.46 | $332.82 | 800 |
| 12:02 PM | $332.39 | Up $0.39 | $332.54 | $332.00 | 1,100 |
| 12:02 PM | $332.39 | Up $0.00 | $332.54 | $332.00 | 0 |
| 12:02 PM | $332.39 | Up $0.00 | $332.54 | $332.00 | 0 |
| 12:02 PM | $332.39 | Up $0.00 | $332.54 | $332.00 | 0 |
| 12:02 PM | $332.39 | Up $0.00 | $332.54 | $332.00 | 0 |
| 12:02 PM | $332.39 | Up $0.00 | $332.54 | $332.00 | 0 |
| 12:02 PM | $332.39 | Up $0.00 | $332.54 | $332.00 | 0 |
| 12:02 PM | $332.39 | Up $0.00 | $332.54 | $332.00 | 0 |
| 12:00 PM | $332.00 | Up $0.07 | $332.45 | $332.00 | 1,800 |
| 12:00 PM | $332.00 | Up $0.00 | $332.45 | $332.00 | 0 |
| 11:59 AM | $331.93 | Down $ -0.21 | $331.93 | $331.93 | 100 |
| 11:58 AM | $332.14 | Up $0.23 | $332.14 | $332.08 | 500 |
| 11:57 AM | $331.91 | Up $0.04 | $331.91 | $331.41 | 1,300 |
| 11:56 AM | $331.87 | Up $0.34 | $331.87 | $331.43 | 1,600 |
| 11:55 AM | $331.53 | Down $ -0.82 | $332.00 | $331.53 | 800 |
| 11:54 AM | $332.35 | Down $ -0.51 | $332.64 | $332.35 | 900 |
| 11:53 AM | $332.86 | Down $ -0.02 | $332.86 | $332.86 | 200 |
| 11:52 AM | $332.88 | Down $ -0.59 | $333.50 | $332.88 | 1,300 |
| 11:50 AM | $333.47 | Down $ -0.15 | $333.52 | $333.47 | 800 |
| 11:50 AM | $333.47 | Up $0.00 | $333.52 | $333.47 | 0 |
| 11:48 AM | $333.62 | Up $0.20 | $333.62 | $333.62 | 100 |
| 11:48 AM | $333.62 | Up $0.00 | $333.62 | $333.62 | 0 |
| 11:46 AM | $333.42 | Down $ -0.09 | $333.42 | $333.42 | 100 |
| 11:46 AM | $333.42 | Up $0.00 | $333.42 | $333.42 | 0 |
| 11:45 AM | $333.51 | Down $ -0.37 | $333.51 | $333.51 | 100 |
| 11:43 AM | $333.88 | Up $0.00 | $333.88 | $333.88 | 200 |
| 11:43 AM | $333.88 | Up $0.00 | $333.88 | $333.88 | 0 |
| 11:42 AM | $333.88 | Down $ -0.11 | $333.88 | $333.88 | 200 |
| 11:41 AM | $333.99 | Down $ -0.35 | $334.15 | $333.93 | 800 |
| 11:37 AM | $334.34 | Down $ -0.04 | $334.34 | $334.20 | 700 |
| 11:37 AM | $334.34 | Up $0.00 | $334.34 | $334.20 | 0 |
| 11:37 AM | $334.34 | Up $0.00 | $334.34 | $334.20 | 0 |
| 11:37 AM | $334.34 | Up $0.00 | $334.34 | $334.20 | 0 |
| 11:31 AM | $334.38 | Down $ -0.42 | $334.38 | $334.38 | 100 |
| 11:31 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 11:31 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 11:31 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 11:31 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 11:31 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 11:29 AM | $334.80 | Down $ -0.10 | $334.91 | $334.80 | 500 |
| 11:29 AM | $334.80 | Up $0.00 | $334.91 | $334.80 | 0 |
| 11:28 AM | $334.90 | Down $ -0.11 | $334.90 | $334.90 | 100 |
| 11:27 AM | $335.01 | Up $0.16 | $335.01 | $334.84 | 700 |
| 11:25 AM | $334.85 | Up $0.25 | $334.85 | $334.60 | 700 |
| 11:25 AM | $334.85 | Up $0.00 | $334.85 | $334.60 | 0 |
| 11:23 AM | $334.60 | Up $0.41 | $334.60 | $334.60 | 100 |
| 11:23 AM | $334.60 | Up $0.00 | $334.60 | $334.60 | 0 |
| 11:22 AM | $334.19 | Down $ -0.13 | $334.19 | $334.19 | 100 |
| 11:19 AM | $334.32 | Down $ -0.12 | $334.44 | $334.24 | 300 |
| 11:19 AM | $334.32 | Up $0.00 | $334.44 | $334.24 | 0 |
| 11:19 AM | $334.32 | Up $0.00 | $334.44 | $334.24 | 0 |
| 11:16 AM | $334.44 | Up $0.56 | $334.44 | $334.10 | 900 |
| 11:16 AM | $334.44 | Up $0.00 | $334.44 | $334.10 | 0 |
| 11:16 AM | $334.44 | Up $0.00 | $334.44 | $334.10 | 0 |
| 11:15 AM | $333.88 | Up $0.20 | $333.88 | $333.88 | 100 |
| 11:13 AM | $333.68 | Up $0.37 | $333.68 | $333.31 | 500 |
| 11:13 AM | $333.68 | Up $0.00 | $333.68 | $333.31 | 0 |
| 11:12 AM | $333.31 | Down $ -0.13 | $333.31 | $333.31 | 100 |
| 11:08 AM | $333.44 | Down $ -0.91 | $334.01 | $333.44 | 700 |
| 11:08 AM | $333.44 | Up $0.00 | $334.01 | $333.44 | 0 |
| 11:08 AM | $333.44 | Up $0.00 | $334.01 | $333.44 | 0 |
| 11:08 AM | $333.44 | Up $0.00 | $334.01 | $333.44 | 0 |
| 11:05 AM | $334.35 | Up $0.21 | $334.35 | $334.34 | 200 |
| 11:05 AM | $334.35 | Up $0.00 | $334.35 | $334.34 | 0 |
| 11:05 AM | $334.35 | Up $0.00 | $334.35 | $334.34 | 0 |
| 11:02 AM | $334.14 | Up $0.26 | $334.14 | $334.14 | 100 |
| 11:02 AM | $334.14 | Up $0.00 | $334.14 | $334.14 | 0 |
| 11:02 AM | $334.14 | Up $0.00 | $334.14 | $334.14 | 0 |
| 11:00 AM | $333.88 | Down $ -0.78 | $334.69 | $333.88 | 800 |
| 11:00 AM | $333.88 | Up $0.00 | $334.69 | $333.88 | 0 |
| 10:57 AM | $334.66 | Down $ -0.29 | $335.30 | $334.60 | 1,400 |
| 10:57 AM | $334.66 | Up $0.00 | $335.30 | $334.60 | 0 |
| 10:57 AM | $334.66 | Up $0.00 | $335.30 | $334.60 | 0 |
| 10:55 AM | $334.95 | Up $0.03 | $335.17 | $334.95 | 600 |
| 10:55 AM | $334.95 | Up $0.00 | $335.17 | $334.95 | 0 |
| 10:52 AM | $334.92 | Down $ -0.67 | $335.03 | $334.87 | 700 |
| 10:52 AM | $334.92 | Up $0.00 | $335.03 | $334.87 | 0 |
| 10:52 AM | $334.92 | Up $0.00 | $335.03 | $334.87 | 0 |
| 10:51 AM | $335.59 | Up $0.28 | $335.59 | $335.24 | 400 |
| 10:50 AM | $335.31 | Down $ -0.27 | $335.31 | $335.31 | 100 |
| 10:49 AM | $335.58 | Up $0.39 | $335.58 | $335.55 | 700 |
| 10:47 AM | $335.19 | Up $0.27 | $335.19 | $335.19 | 100 |
| 10:47 AM | $335.19 | Up $0.00 | $335.19 | $335.19 | 0 |
| 10:43 AM | $334.92 | Down $ -0.85 | $335.37 | $334.92 | 800 |
| 10:43 AM | $334.92 | Up $0.00 | $335.37 | $334.92 | 0 |
| 10:43 AM | $334.92 | Up $0.00 | $335.37 | $334.92 | 0 |
| 10:43 AM | $334.92 | Up $0.00 | $335.37 | $334.92 | 0 |
| 10:42 AM | $335.77 | Up $0.02 | $335.77 | $335.77 | 100 |
| 10:41 AM | $335.75 | Down $ -0.02 | $335.77 | $335.50 | 800 |
| 10:40 AM | $335.77 | Up $0.23 | $335.77 | $335.68 | 300 |
| 10:37 AM | $335.54 | Up $1.29 | $335.54 | $334.82 | 1,000 |
| 10:37 AM | $335.54 | Up $0.00 | $335.54 | $334.82 | 0 |
| 10:37 AM | $335.54 | Up $0.00 | $335.54 | $334.82 | 0 |
| 10:36 AM | $334.25 | Up $1.97 | $334.25 | $333.28 | 700 |
| 10:35 AM | $332.28 | Down $ -1.17 | $333.27 | $332.28 | 1,000 |
| 10:32 AM | $333.45 | Down $ -0.80 | $334.39 | $333.45 | 1,900 |
| 10:32 AM | $333.45 | Up $0.00 | $334.39 | $333.45 | 0 |
| 10:32 AM | $333.45 | Up $0.00 | $334.39 | $333.45 | 0 |
| 10:31 AM | $334.25 | Down $ -0.51 | $334.65 | $333.76 | 3,400 |
| 10:30 AM | $334.77 | Down $ -0.31 | $335.36 | $334.46 | 11,800 |
| 10:29 AM | $335.07 | Up $1.58 | $335.36 | $333.63 | 3,100 |
| 10:27 AM | $333.49 | Up $0.67 | $333.49 | $333.29 | 500 |
| 10:27 AM | $333.49 | Up $0.00 | $333.49 | $333.29 | 0 |
| 10:26 AM | $332.82 | Up $0.05 | $333.26 | $332.82 | 700 |
| 10:25 AM | $332.77 | Down $ -1.61 | $333.80 | $332.77 | 1,300 |
| 10:20 AM | $334.38 | Up $0.38 | $334.38 | $334.38 | 100 |
| 10:20 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 10:20 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 10:20 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 10:20 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 10:19 AM | $334.00 | Up $0.10 | $334.00 | $334.00 | 300 |
| 10:18 AM | $333.90 | Up $0.11 | $333.90 | $333.90 | 100 |
| 10:17 AM | $333.79 | Up $0.80 | $333.79 | $333.20 | 1,000 |
| 10:11 AM | $332.99 | Up $0.26 | $332.99 | $331.55 | 2,600 |
| 10:11 AM | $332.99 | Up $0.00 | $332.99 | $331.55 | 0 |
| 10:11 AM | $332.99 | Up $0.00 | $332.99 | $331.55 | 0 |
| 10:11 AM | $332.99 | Up $0.00 | $332.99 | $331.55 | 0 |
| 10:11 AM | $332.99 | Up $0.00 | $332.99 | $331.55 | 0 |
| 10:11 AM | $332.99 | Up $0.00 | $332.99 | $331.55 | 0 |
| 10:09 AM | $332.73 | Up $0.34 | $332.73 | $332.45 | 300 |
| 10:09 AM | $332.73 | Up $0.00 | $332.73 | $332.45 | 0 |
| 10:07 AM | $332.39 | Up $0.89 | $332.39 | $331.90 | 500 |
| 10:07 AM | $332.39 | Up $0.00 | $332.39 | $331.90 | 0 |
| 10:05 AM | $331.50 | Up $0.70 | $331.50 | $331.44 | 400 |
| 10:05 AM | $331.50 | Up $0.00 | $331.50 | $331.44 | 0 |
| 10:04 AM | $330.80 | Up $0.35 | $330.80 | $330.80 | 100 |
| 10:03 AM | $330.45 | Down $ -1.04 | $331.01 | $330.45 | 600 |
| 10:02 AM | $331.49 | Up $0.49 | $331.49 | $331.28 | 400 |
| 10:01 AM | $331.00 | Up $0.82 | $331.00 | $331.00 | 700 |
| 09:59 AM | $330.18 | Up $0.44 | $331.19 | $330.18 | 900 |
| 09:59 AM | $330.18 | Up $0.00 | $331.19 | $330.18 | 0 |
| 09:58 AM | $329.74 | Down $ -0.26 | $330.38 | $329.74 | 200 |
| 09:57 AM | $330.00 | Down $ -0.33 | $331.27 | $330.00 | 5,800 |
| 09:56 AM | $330.33 | Up $0.11 | $330.50 | $330.12 | 900 |
| 09:55 AM | $330.22 | Down $ -3.18 | $333.09 | $330.22 | 6,500 |
| 09:54 AM | $333.40 | Down $ -0.03 | $333.41 | $333.40 | 300 |
| 09:53 AM | $333.43 | Down $ -1.56 | $334.03 | $333.43 | 1,100 |
| 09:52 AM | $334.99 | Up $0.75 | $334.99 | $334.80 | 400 |
| 09:51 AM | $334.24 | Up $0.24 | $334.48 | $333.95 | 1,100 |
| 09:49 AM | $334.00 | Up $0.00 | $334.00 | $334.00 | 100 |
| 09:49 AM | $334.00 | Up $0.00 | $334.00 | $334.00 | 0 |
| 09:48 AM | $334.00 | Up $1.96 | $334.13 | $332.90 | 1,400 |
| 09:45 AM | $332.04 | Up $0.99 | $332.99 | $332.04 | 900 |
| 09:45 AM | $332.04 | Up $0.00 | $332.99 | $332.04 | 0 |
| 09:45 AM | $332.04 | Up $0.00 | $332.99 | $332.04 | 0 |
| 09:43 AM | $331.05 | Up $0.04 | $332.08 | $331.00 | 1,100 |
| 09:43 AM | $331.05 | Up $0.00 | $332.08 | $331.00 | 0 |
| 09:42 AM | $331.01 | Up $0.01 | $331.63 | $330.99 | 900 |
| 09:41 AM | $331.00 | Down $ -1.00 | $332.30 | $330.99 | 2,100 |
| 09:40 AM | $332.00 | Down $ -1.40 | $333.40 | $332.00 | 3,900 |
| 09:39 AM | $333.40 | Down $ -1.60 | $335.00 | $333.40 | 1,500 |
| 09:38 AM | $335.00 | Down $ -1.19 | $337.99 | $335.00 | 11,400 |
| 09:32 AM | $336.19 | Down $ -0.86 | $336.19 | $336.19 | 100 |
| 09:32 AM | $336.19 | Up $0.00 | $336.19 | $336.19 | 0 |
| 09:32 AM | $336.19 | Up $0.00 | $336.19 | $336.19 | 0 |
| 09:32 AM | $336.19 | Up $0.00 | $336.19 | $336.19 | 0 |
| 09:32 AM | $336.19 | Up $0.00 | $336.19 | $336.19 | 0 |
| 09:32 AM | $336.19 | Up $0.00 | $336.19 | $336.19 | 0 |
| 09:30 AM | $337.05 | Down $ -2.43 | $339.15 | $337.05 | 7,700 |
| 09:30 AM | $337.05 | Up $0.00 | $339.15 | $337.05 | 0 |
| Previous close | $339.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $323.21 | $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 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.68 | $302.98 | $299.76 | 257,200 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
| 05/06/2026 | $305.04 | $308.06 | $309.18 | $302.26 | 149,300 |
| 04/06/2026 | $320.69 | $319.99 | $322.30 | $318.00 | 274,700 |
| 03/06/2026 | $322.06 | $318.00 | $324.34 | $317.95 | 309,400 |
| 02/06/2026 | $325.00 | $326.36 | $326.85 | $320.30 | 316,400 |
| 01/06/2026 | $326.00 | $315.72 | $326.22 | $311.53 | 300,800 |
| 29/05/2026 | $310.99 | $302.09 | $311.44 | $299.92 | 626,200 |
| 28/05/2026 | $298.25 | $298.17 | $299.95 | $295.53 | 198,200 |
Graphs are not available, please refer to the detailed table