Find a quote
BOMBARDIER INC., CL. B, SV
369.46 Down -3.95 (-1.07 %)
Delayed : 2026/07/28 17:40:00
- Previous close $373.41
- Opening $371.64
- Today High $371.65
- Today Low $359.58
- Price Bid $367.90
- Price Ask $367.90
- 52 Weeks High $377.77
- 52 Weeks Low $147.61
- Size Bid 1
- Size Ask 1
- Volume 476,342
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $369.46 | Up $0.31 | $369.46 | $369.46 | 81,800 |
| 03:59 PM | $369.15 | Down $ -0.68 | $369.79 | $368.81 | 16,400 |
| 03:58 PM | $369.83 | Down $ -0.04 | $370.00 | $369.79 | 6,400 |
| 03:57 PM | $369.87 | Up $0.17 | $370.00 | $369.84 | 1,400 |
| 03:56 PM | $369.70 | Down $ -0.35 | $369.70 | $369.70 | 100 |
| 03:55 PM | $370.05 | Up $0.01 | $370.20 | $369.90 | 3,300 |
| 03:54 PM | $370.04 | Down $0.00 | $370.09 | $370.00 | 500 |
| 03:53 PM | $370.05 | Up $0.15 | $370.14 | $369.89 | 1,100 |
| 03:52 PM | $369.90 | Down $ -0.41 | $370.33 | $369.90 | 2,200 |
| 03:51 PM | $370.31 | Up $0.00 | $370.31 | $370.31 | 100 |
| 03:50 PM | $370.31 | Up $0.57 | $370.49 | $369.85 | 3,700 |
| 03:49 PM | $369.74 | Up $0.72 | $369.74 | $369.13 | 3,100 |
| 03:46 PM | $369.02 | Down $ -0.71 | $369.10 | $369.02 | 2,200 |
| 03:46 PM | $369.02 | Up $0.00 | $369.10 | $369.02 | 0 |
| 03:46 PM | $369.02 | Up $0.00 | $369.10 | $369.02 | 0 |
| 03:45 PM | $369.73 | Up $0.63 | $369.73 | $369.26 | 300 |
| 03:44 PM | $369.10 | Down $ -0.08 | $369.18 | $369.10 | 600 |
| 03:43 PM | $369.18 | Down $ -0.81 | $369.19 | $369.18 | 400 |
| 03:42 PM | $369.99 | Up $0.95 | $369.99 | $369.37 | 400 |
| 03:41 PM | $369.04 | Down $ -0.95 | $369.53 | $369.04 | 400 |
| 03:40 PM | $369.99 | Up $0.36 | $369.99 | $369.04 | 1,000 |
| 03:39 PM | $369.63 | Up $0.39 | $369.63 | $369.63 | 100 |
| 03:38 PM | $369.24 | Down $ -0.28 | $369.57 | $369.02 | 400 |
| 03:36 PM | $369.52 | Down $ -0.76 | $370.00 | $369.02 | 400 |
| 03:36 PM | $369.52 | Up $0.00 | $370.00 | $369.02 | 0 |
| 03:35 PM | $370.28 | Down $ -0.54 | $370.28 | $369.58 | 900 |
| 03:34 PM | $370.82 | Up $0.13 | $370.82 | $369.65 | 3,500 |
| 03:29 PM | $370.69 | Up $0.04 | $370.69 | $370.69 | 100 |
| 03:29 PM | $370.69 | Up $0.00 | $370.69 | $370.69 | 0 |
| 03:29 PM | $370.69 | Up $0.00 | $370.69 | $370.69 | 0 |
| 03:29 PM | $370.69 | Up $0.00 | $370.69 | $370.69 | 0 |
| 03:29 PM | $370.69 | Up $0.00 | $370.69 | $370.69 | 0 |
| 03:28 PM | $370.65 | Up $0.84 | $370.65 | $370.48 | 1,500 |
| 03:27 PM | $369.81 | Down $ -0.43 | $369.99 | $369.81 | 1,600 |
| 03:25 PM | $370.24 | Down $ -0.25 | $370.24 | $370.24 | 100 |
| 03:25 PM | $370.24 | Up $0.00 | $370.24 | $370.24 | 0 |
| 03:23 PM | $370.49 | Up $1.37 | $370.49 | $369.49 | 6,100 |
| 03:23 PM | $370.49 | Up $0.00 | $370.49 | $369.49 | 0 |
| 03:21 PM | $369.13 | Up $0.36 | $369.13 | $369.13 | 100 |
| 03:21 PM | $369.13 | Up $0.00 | $369.13 | $369.13 | 0 |
| 03:19 PM | $368.77 | Down $ -0.73 | $369.00 | $368.77 | 200 |
| 03:19 PM | $368.77 | Up $0.00 | $369.00 | $368.77 | 0 |
| 03:18 PM | $369.50 | Up $0.85 | $369.50 | $368.81 | 700 |
| 03:15 PM | $368.65 | Down $ -0.11 | $368.65 | $368.65 | 100 |
| 03:15 PM | $368.65 | Up $0.00 | $368.65 | $368.65 | 0 |
| 03:15 PM | $368.65 | Up $0.00 | $368.65 | $368.65 | 0 |
| 03:13 PM | $368.76 | Up $0.11 | $368.76 | $368.76 | 200 |
| 03:13 PM | $368.76 | Up $0.00 | $368.76 | $368.76 | 0 |
| 03:12 PM | $368.65 | Down $ -0.05 | $368.65 | $368.65 | 100 |
| 03:10 PM | $368.70 | Up $0.00 | $368.70 | $368.70 | 100 |
| 03:10 PM | $368.70 | Up $0.00 | $368.70 | $368.70 | 0 |
| 03:09 PM | $368.70 | Down $ -0.98 | $368.70 | $368.70 | 100 |
| 03:08 PM | $369.68 | Down $ -0.01 | $369.68 | $369.67 | 200 |
| 03:07 PM | $369.69 | Up $0.49 | $369.69 | $368.58 | 500 |
| 03:05 PM | $369.20 | Down $ -0.30 | $369.20 | $369.18 | 700 |
| 03:05 PM | $369.20 | Up $0.00 | $369.20 | $369.18 | 0 |
| 03:03 PM | $369.50 | Down $ -0.14 | $369.50 | $369.50 | 700 |
| 03:03 PM | $369.50 | Up $0.00 | $369.50 | $369.50 | 0 |
| 03:02 PM | $369.64 | Down $ -0.35 | $370.64 | $369.64 | 3,100 |
| 03:01 PM | $369.99 | Up $0.12 | $369.99 | $369.87 | 1,900 |
| 03:00 PM | $369.87 | Down $ -0.01 | $369.87 | $369.87 | 100 |
| 02:59 PM | $369.88 | Up $0.38 | $369.88 | $369.88 | 100 |
| 02:58 PM | $369.50 | Up $0.45 | $369.50 | $369.05 | 1,600 |
| 02:57 PM | $369.05 | Up $0.01 | $369.35 | $369.05 | 200 |
| 02:56 PM | $369.04 | Down $ -0.13 | $369.36 | $369.04 | 300 |
| 02:55 PM | $369.17 | Down $ -0.20 | $369.37 | $369.17 | 200 |
| 02:54 PM | $369.37 | Up $0.20 | $369.38 | $369.10 | 400 |
| 02:53 PM | $369.17 | Up $0.19 | $369.25 | $368.75 | 1,500 |
| 02:51 PM | $368.98 | Up $0.86 | $368.98 | $368.40 | 1,000 |
| 02:51 PM | $368.98 | Up $0.00 | $368.98 | $368.40 | 0 |
| 02:49 PM | $368.12 | Down $ -0.31 | $368.43 | $368.12 | 300 |
| 02:49 PM | $368.12 | Up $0.00 | $368.43 | $368.12 | 0 |
| 02:48 PM | $368.43 | Down $ -0.03 | $368.43 | $368.43 | 200 |
| 02:46 PM | $368.46 | Up $0.00 | $368.46 | $368.10 | 300 |
| 02:46 PM | $368.46 | Up $0.00 | $368.46 | $368.10 | 0 |
| 02:45 PM | $368.46 | Up $0.90 | $368.46 | $367.77 | 300 |
| 02:44 PM | $367.56 | Up $1.26 | $367.56 | $365.70 | 2,800 |
| 02:43 PM | $366.30 | Down $ -0.50 | $366.76 | $366.21 | 600 |
| 02:42 PM | $366.80 | Up $0.02 | $366.80 | $366.77 | 200 |
| 02:41 PM | $366.78 | Up $0.40 | $366.79 | $366.37 | 400 |
| 02:40 PM | $366.38 | Up $0.01 | $366.79 | $366.38 | 200 |
| 02:39 PM | $366.37 | Up $0.17 | $366.37 | $366.37 | 300 |
| 02:38 PM | $366.20 | Up $0.18 | $366.20 | $366.02 | 1,700 |
| 02:36 PM | $366.02 | Up $0.40 | $366.02 | $365.68 | 1,700 |
| 02:36 PM | $366.02 | Up $0.00 | $366.02 | $365.68 | 0 |
| 02:35 PM | $365.62 | Down $ -0.01 | $365.68 | $365.62 | 1,300 |
| 02:34 PM | $365.63 | Down $ -0.03 | $365.63 | $365.60 | 200 |
| 02:33 PM | $365.66 | Up $1.21 | $365.66 | $364.41 | 200 |
| 02:32 PM | $364.45 | Up $0.05 | $364.45 | $364.41 | 400 |
| 02:29 PM | $364.40 | Up $0.00 | $364.40 | $364.40 | 100 |
| 02:29 PM | $364.40 | Up $0.00 | $364.40 | $364.40 | 0 |
| 02:29 PM | $364.40 | Up $0.00 | $364.40 | $364.40 | 0 |
| 02:28 PM | $364.40 | Down $ -0.41 | $364.40 | $364.40 | 100 |
| 02:27 PM | $364.81 | Up $0.00 | $364.81 | $364.81 | 100 |
| 02:26 PM | $364.81 | Down $ -0.01 | $364.81 | $364.60 | 400 |
| 02:23 PM | $364.82 | Down $ -0.16 | $364.84 | $364.82 | 200 |
| 02:23 PM | $364.82 | Up $0.00 | $364.84 | $364.82 | 0 |
| 02:23 PM | $364.82 | Up $0.00 | $364.84 | $364.82 | 0 |
| 02:22 PM | $364.98 | Down $ -0.39 | $365.35 | $364.98 | 1,600 |
| 02:21 PM | $365.37 | Up $0.00 | $365.75 | $365.35 | 3,500 |
| 02:20 PM | $365.37 | Up $0.91 | $365.37 | $364.45 | 3,500 |
| 02:16 PM | $364.46 | Up $0.33 | $364.46 | $364.21 | 2,700 |
| 02:16 PM | $364.46 | Up $0.00 | $364.46 | $364.21 | 0 |
| 02:16 PM | $364.46 | Up $0.00 | $364.46 | $364.21 | 0 |
| 02:16 PM | $364.46 | Up $0.00 | $364.46 | $364.21 | 0 |
| 02:15 PM | $364.13 | Up $0.24 | $364.13 | $364.13 | 100 |
| 02:14 PM | $363.89 | Up $0.29 | $363.90 | $363.60 | 1,800 |
| 02:13 PM | $363.60 | Down $ -0.07 | $363.89 | $363.58 | 400 |
| 02:12 PM | $363.67 | Down $ -0.11 | $363.83 | $363.67 | 2,100 |
| 02:10 PM | $363.78 | Up $0.06 | $363.78 | $363.76 | 200 |
| 02:10 PM | $363.78 | Up $0.00 | $363.78 | $363.76 | 0 |
| 02:09 PM | $363.72 | Down $ -0.04 | $363.72 | $363.72 | 100 |
| 02:08 PM | $363.76 | Down $ -0.20 | $363.76 | $363.76 | 100 |
| 02:07 PM | $363.96 | Down $ -0.53 | $364.48 | $363.96 | 1,600 |
| 02:05 PM | $364.49 | Down $ -0.31 | $364.49 | $364.49 | 100 |
| 02:05 PM | $364.49 | Up $0.00 | $364.49 | $364.49 | 0 |
| 02:04 PM | $364.80 | Down $ -0.63 | $365.44 | $364.73 | 4,300 |
| 02:03 PM | $365.43 | Up $0.00 | $365.43 | $365.43 | 100 |
| 02:02 PM | $365.43 | Up $0.00 | $365.45 | $365.43 | 700 |
| 02:01 PM | $365.43 | Up $0.71 | $365.43 | $364.50 | 400 |
| 02:00 PM | $364.72 | Up $0.18 | $364.80 | $364.70 | 4,700 |
| 01:59 PM | $364.55 | Up $0.23 | $364.55 | $364.55 | 100 |
| 01:57 PM | $364.32 | Down $ -0.20 | $364.32 | $364.32 | 100 |
| 01:57 PM | $364.32 | Up $0.00 | $364.32 | $364.32 | 0 |
| 01:56 PM | $364.52 | Up $0.00 | $364.52 | $364.52 | 1,100 |
| 01:55 PM | $364.52 | Down $ -0.19 | $364.52 | $364.52 | 500 |
| 01:54 PM | $364.71 | Up $0.16 | $364.71 | $364.71 | 100 |
| 01:51 PM | $364.55 | Down $ -0.56 | $364.73 | $364.35 | 2,800 |
| 01:51 PM | $364.55 | Up $0.00 | $364.73 | $364.35 | 0 |
| 01:51 PM | $364.55 | Up $0.00 | $364.73 | $364.35 | 0 |
| 01:48 PM | $365.11 | Up $0.21 | $365.11 | $365.00 | 400 |
| 01:48 PM | $365.11 | Up $0.00 | $365.11 | $365.00 | 0 |
| 01:48 PM | $365.11 | Up $0.00 | $365.11 | $365.00 | 0 |
| 01:46 PM | $364.90 | Up $0.17 | $364.90 | $364.76 | 300 |
| 01:46 PM | $364.90 | Up $0.00 | $364.90 | $364.76 | 0 |
| 01:45 PM | $364.73 | Down $ -0.26 | $364.78 | $364.73 | 1,000 |
| 01:44 PM | $364.99 | Down $ -0.19 | $364.99 | $364.82 | 2,700 |
| 01:43 PM | $365.18 | Up $0.42 | $365.20 | $364.88 | 1,600 |
| 01:42 PM | $364.76 | Down $ -0.24 | $364.76 | $364.76 | 100 |
| 01:41 PM | $365.00 | Up $0.00 | $365.00 | $365.00 | 100 |
| 01:40 PM | $365.00 | Up $0.13 | $365.00 | $364.77 | 200 |
| 01:35 PM | $364.87 | Up $0.27 | $364.87 | $364.74 | 900 |
| 01:35 PM | $364.87 | Up $0.00 | $364.87 | $364.74 | 0 |
| 01:35 PM | $364.87 | Up $0.00 | $364.87 | $364.74 | 0 |
| 01:35 PM | $364.87 | Up $0.00 | $364.87 | $364.74 | 0 |
| 01:35 PM | $364.87 | Up $0.00 | $364.87 | $364.74 | 0 |
| 01:34 PM | $364.60 | Up $0.30 | $364.60 | $364.43 | 500 |
| 01:33 PM | $364.30 | Up $0.00 | $364.30 | $364.30 | 200 |
| 01:32 PM | $364.30 | Down $ -0.27 | $364.49 | $364.27 | 1,200 |
| 01:29 PM | $364.57 | Down $ -0.47 | $365.10 | $364.48 | 3,300 |
| 01:29 PM | $364.57 | Up $0.00 | $365.10 | $364.48 | 0 |
| 01:29 PM | $364.57 | Up $0.00 | $365.10 | $364.48 | 0 |
| 01:28 PM | $365.04 | Up $0.07 | $365.10 | $364.81 | 4,900 |
| 01:27 PM | $364.97 | Up $0.87 | $364.97 | $364.62 | 400 |
| 01:26 PM | $364.10 | Down $ -0.78 | $364.88 | $364.10 | 200 |
| 01:23 PM | $364.88 | Up $0.71 | $364.88 | $364.88 | 100 |
| 01:23 PM | $364.88 | Up $0.00 | $364.88 | $364.88 | 0 |
| 01:23 PM | $364.88 | Up $0.00 | $364.88 | $364.88 | 0 |
| 01:21 PM | $364.17 | Down $ -0.73 | $364.17 | $364.17 | 200 |
| 01:21 PM | $364.17 | Up $0.00 | $364.17 | $364.17 | 0 |
| 01:20 PM | $364.90 | Up $0.38 | $364.90 | $364.44 | 400 |
| 01:19 PM | $364.52 | Down $ -0.37 | $364.88 | $364.52 | 200 |
| 01:17 PM | $364.88 | Down $ -0.22 | $364.88 | $364.15 | 300 |
| 01:17 PM | $364.88 | Up $0.00 | $364.88 | $364.15 | 0 |
| 01:16 PM | $365.10 | Up $0.51 | $365.10 | $364.05 | 200 |
| 01:15 PM | $364.59 | Up $0.56 | $364.59 | $364.05 | 200 |
| 01:12 PM | $364.03 | Up $0.03 | $364.03 | $364.03 | 100 |
| 01:12 PM | $364.03 | Up $0.00 | $364.03 | $364.03 | 0 |
| 01:12 PM | $364.03 | Up $0.00 | $364.03 | $364.03 | 0 |
| 01:11 PM | $364.00 | Down $ -0.03 | $364.00 | $364.00 | 100 |
| 01:10 PM | $364.03 | Up $0.00 | $364.03 | $364.03 | 100 |
| 01:09 PM | $364.03 | Up $0.07 | $364.03 | $363.97 | 200 |
| 01:07 PM | $363.96 | Up $0.04 | $363.96 | $363.96 | 100 |
| 01:07 PM | $363.96 | Up $0.00 | $363.96 | $363.96 | 0 |
| 01:06 PM | $363.92 | Down $ -1.24 | $363.92 | $363.92 | 100 |
| 01:05 PM | $365.16 | Up $0.49 | $365.16 | $364.54 | 600 |
| 01:04 PM | $364.67 | Down $ -0.55 | $364.76 | $364.67 | 400 |
| 01:03 PM | $365.22 | Up $0.00 | $365.22 | $364.79 | 700 |
| 01:02 PM | $365.22 | Up $0.24 | $365.22 | $364.90 | 400 |
| 01:01 PM | $364.98 | Down $ -0.37 | $365.34 | $364.98 | 300 |
| 01:00 PM | $365.35 | Up $0.28 | $365.35 | $365.35 | 2,000 |
| 12:57 PM | $365.08 | Down $ -0.88 | $365.51 | $365.08 | 3,500 |
| 12:57 PM | $365.08 | Up $0.00 | $365.51 | $365.08 | 0 |
| 12:57 PM | $365.08 | Up $0.00 | $365.51 | $365.08 | 0 |
| 12:56 PM | $365.95 | Up $0.00 | $365.95 | $365.95 | 300 |
| 12:55 PM | $365.95 | Up $0.02 | $365.95 | $365.93 | 300 |
| 12:54 PM | $365.93 | Up $0.03 | $365.95 | $365.84 | 1,500 |
| 12:53 PM | $365.90 | Up $0.75 | $365.90 | $365.89 | 1,000 |
| 12:52 PM | $365.15 | Down $ -0.21 | $365.83 | $365.15 | 300 |
| 12:51 PM | $365.36 | Up $0.20 | $365.36 | $365.17 | 1,200 |
| 12:50 PM | $365.16 | Up $0.46 | $365.18 | $364.76 | 1,700 |
| 12:49 PM | $364.71 | Down $ -0.24 | $364.94 | $364.71 | 200 |
| 12:48 PM | $364.94 | Down $ -0.05 | $365.00 | $364.94 | 2,900 |
| 12:47 PM | $364.99 | Up $0.46 | $364.99 | $364.99 | 100 |
| 12:46 PM | $364.53 | Up $1.28 | $364.53 | $363.26 | 1,500 |
| 12:44 PM | $363.25 | Down $ -0.52 | $363.26 | $363.25 | 200 |
| 12:44 PM | $363.25 | Up $0.00 | $363.26 | $363.25 | 0 |
| 12:42 PM | $363.77 | Up $1.01 | $363.96 | $362.88 | 3,200 |
| 12:42 PM | $363.77 | Up $0.00 | $363.96 | $362.88 | 0 |
| 12:39 PM | $362.76 | Up $0.63 | $362.76 | $362.76 | 200 |
| 12:39 PM | $362.76 | Up $0.00 | $362.76 | $362.76 | 0 |
| 12:39 PM | $362.76 | Up $0.00 | $362.76 | $362.76 | 0 |
| 12:37 PM | $362.13 | Down $ -0.18 | $362.13 | $362.13 | 100 |
| 12:37 PM | $362.13 | Up $0.00 | $362.13 | $362.13 | 0 |
| 12:35 PM | $362.31 | Down $ -0.36 | $362.34 | $362.31 | 600 |
| 12:35 PM | $362.31 | Up $0.00 | $362.34 | $362.31 | 0 |
| 12:32 PM | $362.67 | Down $ -0.13 | $363.01 | $362.31 | 4,100 |
| 12:32 PM | $362.67 | Up $0.00 | $363.01 | $362.31 | 0 |
| 12:32 PM | $362.67 | Up $0.00 | $363.01 | $362.31 | 0 |
| 12:31 PM | $362.80 | Up $0.22 | $362.80 | $362.75 | 700 |
| 12:29 PM | $362.58 | Up $0.25 | $362.58 | $362.33 | 900 |
| 12:29 PM | $362.58 | Up $0.00 | $362.58 | $362.33 | 0 |
| 12:28 PM | $362.33 | Up $0.55 | $362.33 | $362.10 | 1,700 |
| 12:26 PM | $361.78 | Up $0.03 | $361.91 | $361.60 | 1,600 |
| 12:26 PM | $361.78 | Up $0.00 | $361.91 | $361.60 | 0 |
| 12:24 PM | $361.74 | Down $ -0.14 | $361.75 | $361.55 | 600 |
| 12:24 PM | $361.74 | Up $0.00 | $361.75 | $361.55 | 0 |
| 12:23 PM | $361.88 | Down $ -0.41 | $362.31 | $361.88 | 3,200 |
| 12:22 PM | $362.29 | Down $ -0.13 | $362.29 | $362.29 | 100 |
| 12:21 PM | $362.42 | Up $0.02 | $362.49 | $362.29 | 1,100 |
| 12:20 PM | $362.40 | Down $ -0.09 | $362.40 | $362.40 | 100 |
| 12:17 PM | $362.49 | Down $ -0.07 | $362.58 | $362.40 | 1,200 |
| 12:17 PM | $362.49 | Up $0.00 | $362.58 | $362.40 | 0 |
| 12:17 PM | $362.49 | Up $0.00 | $362.58 | $362.40 | 0 |
| 12:16 PM | $362.56 | Down $ -0.14 | $362.76 | $362.56 | 200 |
| 12:15 PM | $362.70 | Down $ -0.08 | $362.78 | $362.70 | 500 |
| 12:14 PM | $362.78 | Down $ -0.03 | $363.08 | $362.78 | 3,900 |
| 12:11 PM | $362.81 | Up $0.20 | $362.81 | $362.81 | 100 |
| 12:11 PM | $362.81 | Up $0.00 | $362.81 | $362.81 | 0 |
| 12:11 PM | $362.81 | Up $0.00 | $362.81 | $362.81 | 0 |
| 12:10 PM | $362.61 | Up $0.02 | $362.61 | $362.44 | 2,100 |
| 12:09 PM | $362.59 | Down $ -0.14 | $362.59 | $362.59 | 500 |
| 12:08 PM | $362.73 | Down $ -0.60 | $363.23 | $362.73 | 3,600 |
| 12:07 PM | $363.33 | Down $ -0.12 | $363.45 | $363.33 | 200 |
| 12:06 PM | $363.45 | Up $0.00 | $363.45 | $363.45 | 200 |
| 12:05 PM | $363.45 | Down $ -0.26 | $363.77 | $363.28 | 1,500 |
| 12:03 PM | $363.72 | Up $0.27 | $363.72 | $363.72 | 100 |
| 12:03 PM | $363.72 | Up $0.00 | $363.72 | $363.72 | 0 |
| 12:01 PM | $363.44 | Up $0.06 | $363.44 | $363.04 | 3,100 |
| 12:01 PM | $363.44 | Up $0.00 | $363.44 | $363.04 | 0 |
| 12:00 PM | $363.38 | Up $0.12 | $363.38 | $363.03 | 200 |
| 11:59 AM | $363.26 | Down $ -0.32 | $363.61 | $363.25 | 1,100 |
| 11:57 AM | $363.58 | Down $ -0.11 | $363.58 | $363.58 | 100 |
| 11:57 AM | $363.58 | Up $0.00 | $363.58 | $363.58 | 0 |
| 11:56 AM | $363.69 | Up $0.19 | $363.69 | $363.69 | 100 |
| 11:55 AM | $363.50 | Down $ -0.24 | $363.50 | $363.20 | 1,600 |
| 11:52 AM | $363.74 | Down $ -1.73 | $365.04 | $363.50 | 4,600 |
| 11:52 AM | $363.74 | Up $0.00 | $365.04 | $363.50 | 0 |
| 11:52 AM | $363.74 | Up $0.00 | $365.04 | $363.50 | 0 |
| 11:51 AM | $365.47 | Up $0.28 | $365.47 | $365.47 | 200 |
| 11:50 AM | $365.19 | Up $0.17 | $365.77 | $365.04 | 1,700 |
| 11:48 AM | $365.02 | Down $ -0.03 | $365.02 | $365.02 | 100 |
| 11:48 AM | $365.02 | Up $0.00 | $365.02 | $365.02 | 0 |
| 11:47 AM | $365.05 | Up $0.69 | $365.05 | $364.82 | 800 |
| 11:46 AM | $364.36 | Up $0.30 | $364.36 | $364.17 | 1,500 |
| 11:44 AM | $364.06 | Up $0.19 | $364.20 | $363.91 | 2,600 |
| 11:44 AM | $364.06 | Up $0.00 | $364.20 | $363.91 | 0 |
| 11:43 AM | $363.87 | Up $0.01 | $363.87 | $363.70 | 300 |
| 11:42 AM | $363.86 | Down $ -1.08 | $365.02 | $363.86 | 3,500 |
| 11:41 AM | $364.94 | Up $0.52 | $364.94 | $364.72 | 600 |
| 11:40 AM | $364.42 | Up $0.33 | $364.73 | $363.89 | 6,600 |
| 11:39 AM | $364.09 | Down $ -0.20 | $364.93 | $364.09 | 1,600 |
| 11:37 AM | $364.29 | Up $0.01 | $364.29 | $364.29 | 100 |
| 11:37 AM | $364.29 | Up $0.00 | $364.29 | $364.29 | 0 |
| 11:36 AM | $364.28 | Down $ -0.65 | $364.53 | $364.28 | 1,100 |
| 11:35 AM | $364.93 | Up $0.64 | $364.93 | $364.93 | 100 |
| 11:34 AM | $364.29 | Down $ -0.40 | $364.71 | $364.29 | 800 |
| 11:33 AM | $364.69 | Down $ -0.19 | $364.88 | $364.69 | 800 |
| 11:31 AM | $364.88 | Down $ -0.43 | $365.35 | $364.88 | 200 |
| 11:31 AM | $364.88 | Up $0.00 | $365.35 | $364.88 | 0 |
| 11:29 AM | $365.31 | Up $0.15 | $365.31 | $364.86 | 900 |
| 11:29 AM | $365.31 | Up $0.00 | $365.31 | $364.86 | 0 |
| 11:28 AM | $365.16 | Down $ -0.24 | $365.19 | $365.16 | 800 |
| 11:27 AM | $365.40 | Down $ -0.33 | $365.40 | $365.40 | 200 |
| 11:24 AM | $365.73 | Down $ -0.64 | $366.33 | $365.08 | 3,000 |
| 11:24 AM | $365.73 | Up $0.00 | $366.33 | $365.08 | 0 |
| 11:24 AM | $365.73 | Up $0.00 | $366.33 | $365.08 | 0 |
| 11:23 AM | $366.37 | Up $0.19 | $366.37 | $366.20 | 700 |
| 11:22 AM | $366.18 | Up $0.97 | $366.18 | $366.18 | 100 |
| 11:21 AM | $365.21 | Up $0.33 | $365.21 | $364.88 | 1,700 |
| 11:20 AM | $364.88 | Up $1.57 | $364.88 | $363.68 | 800 |
| 11:19 AM | $363.31 | Up $0.45 | $363.31 | $362.53 | 3,900 |
| 11:18 AM | $362.86 | Up $0.13 | $362.86 | $362.78 | 400 |
| 11:16 AM | $362.73 | Up $0.20 | $362.73 | $362.53 | 800 |
| 11:16 AM | $362.73 | Up $0.00 | $362.73 | $362.53 | 0 |
| 11:15 AM | $362.53 | Up $0.00 | $362.53 | $362.53 | 200 |
| 11:14 AM | $362.53 | Up $0.01 | $362.53 | $362.53 | 600 |
| 11:12 AM | $362.52 | Up $0.47 | $362.52 | $362.05 | 1,700 |
| 11:12 AM | $362.52 | Up $0.00 | $362.52 | $362.05 | 0 |
| 11:11 AM | $362.05 | Down $ -0.71 | $362.80 | $361.74 | 3,500 |
| 11:10 AM | $362.77 | Down $ -0.23 | $363.00 | $362.77 | 2,400 |
| 11:09 AM | $362.99 | Up $0.08 | $363.00 | $362.56 | 2,000 |
| 11:07 AM | $362.91 | Up $0.00 | $362.91 | $362.91 | 100 |
| 11:07 AM | $362.91 | Up $0.00 | $362.91 | $362.91 | 0 |
| 11:06 AM | $362.91 | Up $0.32 | $362.91 | $362.91 | 200 |
| 11:05 AM | $362.59 | Down $ -0.12 | $362.59 | $362.59 | 100 |
| 11:04 AM | $362.71 | Down $ -0.22 | $363.17 | $362.71 | 600 |
| 11:03 AM | $362.93 | Down $ -0.38 | $363.31 | $362.93 | 600 |
| 11:00 AM | $363.32 | Up $0.31 | $363.32 | $363.21 | 600 |
| 11:00 AM | $363.32 | Up $0.00 | $363.32 | $363.21 | 0 |
| 11:00 AM | $363.32 | Up $0.00 | $363.32 | $363.21 | 0 |
| 10:59 AM | $363.00 | Up $0.10 | $363.00 | $363.00 | 100 |
| 10:58 AM | $362.90 | Down $ -0.60 | $363.68 | $362.90 | 2,100 |
| 10:57 AM | $363.50 | Down $ -0.10 | $363.50 | $363.50 | 100 |
| 10:55 AM | $363.60 | Down $ -0.27 | $363.87 | $363.60 | 1,200 |
| 10:55 AM | $363.60 | Up $0.00 | $363.87 | $363.60 | 0 |
| 10:54 AM | $363.87 | Down $ -0.63 | $364.00 | $363.87 | 200 |
| 10:53 AM | $364.50 | Up $1.11 | $364.50 | $363.60 | 2,300 |
| 10:52 AM | $363.39 | Up $0.00 | $363.39 | $363.39 | 700 |
| 10:50 AM | $363.39 | Up $0.42 | $363.39 | $362.74 | 900 |
| 10:50 AM | $363.39 | Up $0.00 | $363.39 | $362.74 | 0 |
| 10:49 AM | $362.97 | Up $0.48 | $362.97 | $362.57 | 700 |
| 10:48 AM | $362.49 | Up $0.63 | $362.58 | $362.04 | 3,300 |
| 10:47 AM | $361.86 | Down $ -0.14 | $361.86 | $361.86 | 100 |
| 10:46 AM | $362.00 | Up $0.00 | $362.00 | $362.00 | 200 |
| 10:45 AM | $362.00 | Down $ -0.23 | $362.00 | $362.00 | 100 |
| 10:44 AM | $362.23 | Up $0.92 | $362.40 | $362.23 | 600 |
| 10:43 AM | $361.31 | Up $0.12 | $361.31 | $359.58 | 13,700 |
| 10:42 AM | $361.19 | Down $ -1.31 | $362.55 | $361.04 | 7,600 |
| 10:40 AM | $362.50 | Up $0.00 | $362.51 | $362.50 | 2,200 |
| 10:40 AM | $362.50 | Up $0.00 | $362.51 | $362.50 | 0 |
| 10:39 AM | $362.50 | Up $0.00 | $362.51 | $362.50 | 300 |
| 10:37 AM | $362.50 | Down $ -0.50 | $363.00 | $362.50 | 600 |
| 10:37 AM | $362.50 | Up $0.00 | $363.00 | $362.50 | 0 |
| 10:36 AM | $363.00 | Down $ -0.51 | $364.03 | $362.73 | 3,700 |
| 10:35 AM | $363.52 | Down $ -0.34 | $363.70 | $363.00 | 2,400 |
| 10:34 AM | $363.85 | Down $ -0.16 | $363.85 | $363.85 | 500 |
| 10:33 AM | $364.02 | Up $0.29 | $364.02 | $364.02 | 100 |
| 10:32 AM | $363.72 | Down $ -0.01 | $363.73 | $363.72 | 400 |
| 10:31 AM | $363.73 | Down $ -0.45 | $364.19 | $363.73 | 200 |
| 10:29 AM | $364.18 | Up $1.18 | $364.18 | $363.00 | 2,000 |
| 10:29 AM | $364.18 | Up $0.00 | $364.18 | $363.00 | 0 |
| 10:28 AM | $363.00 | Down $ -0.06 | $363.01 | $363.00 | 400 |
| 10:27 AM | $363.06 | Down $ -0.50 | $363.06 | $363.06 | 200 |
| 10:26 AM | $363.56 | Up $0.81 | $363.56 | $362.76 | 200 |
| 10:23 AM | $362.75 | Down $ -0.24 | $363.81 | $362.75 | 2,900 |
| 10:23 AM | $362.75 | Up $0.00 | $363.81 | $362.75 | 0 |
| 10:23 AM | $362.75 | Up $0.00 | $363.81 | $362.75 | 0 |
| 10:22 AM | $362.99 | Down $ -0.23 | $363.76 | $362.99 | 1,200 |
| 10:21 AM | $363.22 | Down $ -0.83 | $364.00 | $362.52 | 7,100 |
| 10:20 AM | $364.05 | Down $ -0.58 | $364.70 | $364.00 | 3,500 |
| 10:19 AM | $364.63 | Down $ -0.17 | $364.65 | $364.63 | 200 |
| 10:18 AM | $364.80 | Down $ -0.19 | $365.00 | $364.80 | 600 |
| 10:17 AM | $364.99 | Down $ -0.26 | $365.20 | $364.81 | 3,600 |
| 10:16 AM | $365.26 | Up $0.23 | $365.45 | $365.26 | 1,200 |
| 10:15 AM | $365.03 | Down $ -0.02 | $365.03 | $365.02 | 400 |
| 10:14 AM | $365.05 | Down $ -1.27 | $366.46 | $365.05 | 7,900 |
| 10:10 AM | $366.32 | Down $ -0.25 | $366.32 | $366.32 | 100 |
| 10:10 AM | $366.32 | Up $0.00 | $366.32 | $366.32 | 0 |
| 10:10 AM | $366.32 | Up $0.00 | $366.32 | $366.32 | 0 |
| 10:10 AM | $366.32 | Up $0.00 | $366.32 | $366.32 | 0 |
| 10:09 AM | $366.57 | Down $ -1.38 | $367.06 | $366.44 | 1,100 |
| 10:08 AM | $367.95 | Down $ -1.49 | $368.27 | $367.95 | 1,000 |
| 10:05 AM | $369.44 | Up $0.56 | $369.44 | $369.44 | 100 |
| 10:05 AM | $369.44 | Up $0.00 | $369.44 | $369.44 | 0 |
| 10:05 AM | $369.44 | Up $0.00 | $369.44 | $369.44 | 0 |
| 10:04 AM | $368.88 | Down $ -0.07 | $368.88 | $368.56 | 1,500 |
| 10:03 AM | $368.95 | Down $ -0.07 | $369.32 | $368.95 | 1,000 |
| 10:02 AM | $369.02 | Down $ -0.02 | $369.02 | $369.02 | 100 |
| 10:01 AM | $369.04 | Up $0.00 | $369.04 | $369.04 | 100 |
| 10:00 AM | $369.04 | Up $0.33 | $369.04 | $368.71 | 1,200 |
| 09:58 AM | $368.71 | Up $0.40 | $368.71 | $368.01 | 1,500 |
| 09:58 AM | $368.71 | Up $0.00 | $368.71 | $368.01 | 0 |
| 09:56 AM | $368.31 | Up $0.81 | $368.31 | $368.06 | 1,200 |
| 09:56 AM | $368.31 | Up $0.00 | $368.31 | $368.06 | 0 |
| 09:55 AM | $367.50 | Up $0.17 | $367.50 | $367.26 | 800 |
| 09:52 AM | $367.33 | Down $ -0.98 | $368.22 | $367.33 | 3,300 |
| 09:52 AM | $367.33 | Up $0.00 | $368.22 | $367.33 | 0 |
| 09:52 AM | $367.33 | Up $0.00 | $368.22 | $367.33 | 0 |
| 09:51 AM | $368.31 | Down $ -0.90 | $369.41 | $368.31 | 1,400 |
| 09:49 AM | $369.21 | Up $0.21 | $369.21 | $369.21 | 800 |
| 09:49 AM | $369.21 | Up $0.00 | $369.21 | $369.21 | 0 |
| 09:48 AM | $369.00 | Up $0.67 | $369.19 | $369.00 | 700 |
| 09:47 AM | $368.33 | Down $ -0.67 | $369.17 | $368.30 | 1,300 |
| 09:45 AM | $369.00 | Down $ -0.27 | $369.58 | $369.00 | 1,600 |
| 09:45 AM | $369.00 | Up $0.00 | $369.58 | $369.00 | 0 |
| 09:40 AM | $369.28 | Down $ -0.03 | $369.28 | $369.28 | 100 |
| 09:40 AM | $369.28 | Up $0.00 | $369.28 | $369.28 | 0 |
| 09:40 AM | $369.28 | Up $0.00 | $369.28 | $369.28 | 0 |
| 09:40 AM | $369.28 | Up $0.00 | $369.28 | $369.28 | 0 |
| 09:40 AM | $369.28 | Up $0.00 | $369.28 | $369.28 | 0 |
| 09:39 AM | $369.30 | Down $ -1.14 | $370.50 | $368.00 | 11,300 |
| 09:35 AM | $370.44 | Up $1.22 | $370.44 | $367.70 | 21,900 |
| 09:35 AM | $370.44 | Up $0.00 | $370.44 | $367.70 | 0 |
| 09:35 AM | $370.44 | Up $0.00 | $370.44 | $367.70 | 0 |
| 09:35 AM | $370.44 | Up $0.00 | $370.44 | $367.70 | 0 |
| 09:33 AM | $369.22 | Down $ -1.47 | $369.22 | $369.22 | 100 |
| 09:33 AM | $369.22 | Up $0.00 | $369.22 | $369.22 | 0 |
| 09:32 AM | $370.69 | Down $ -0.95 | $371.65 | $370.00 | 1,600 |
| 09:30 AM | $371.64 | Down $ -1.77 | $371.64 | $371.64 | 3,400 |
| 09:30 AM | $371.64 | Up $0.00 | $371.64 | $371.64 | 0 |
| Previous close | $373.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $323.21 | $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 |
Graphs are not available, please refer to the detailed table