Find a quote
BOMBARDIER INC., CL. B, SV
308.10 Down -2.49 (-0.81 %)
Delayed : 2026/10/16 15:51:42
- Previous close $310.59
- Opening $310.15
- Today High $313.33
- Today Low $305.84
- Price Bid $307.18
- Price Ask $307.18
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 16
- Size Ask 11
- Volume 104,268
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:52 PM | $308.09 | Down $ -0.01 | $308.09 | $308.09 | 100 |
| 03:51 PM | $308.10 | Up $0.01 | $308.10 | $308.10 | 200 |
| 03:50 PM | $308.09 | Up $1.61 | $308.10 | $306.95 | 10,400 |
| 03:49 PM | $306.48 | Down $ -0.01 | $306.48 | $306.01 | 200 |
| 03:48 PM | $306.50 | Up $0.00 | $306.50 | $306.50 | 200 |
| 03:47 PM | $306.49 | Up $0.46 | $306.50 | $306.49 | 200 |
| 03:45 PM | $306.03 | Up $0.08 | $307.00 | $306.03 | 1,500 |
| 03:45 PM | $306.03 | Up $0.00 | $307.00 | $306.03 | 0 |
| 03:43 PM | $305.95 | Up $0.00 | $306.93 | $305.95 | 300 |
| 03:43 PM | $305.95 | Up $0.00 | $306.93 | $305.95 | 0 |
| 03:42 PM | $305.95 | Down $ -0.67 | $306.94 | $305.95 | 5,600 |
| 03:41 PM | $306.62 | Down $ -0.19 | $306.80 | $306.62 | 300 |
| 03:40 PM | $306.81 | Down $ -0.84 | $306.94 | $306.81 | 800 |
| 03:39 PM | $307.66 | Up $0.71 | $307.66 | $307.66 | 100 |
| 03:37 PM | $306.94 | Down $ -0.96 | $308.77 | $306.94 | 3,000 |
| 03:37 PM | $306.94 | Up $0.00 | $308.77 | $306.94 | 0 |
| 03:36 PM | $307.90 | Down $ -1.15 | $307.90 | $307.90 | 100 |
| 03:35 PM | $309.05 | Up $0.29 | $309.05 | $309.05 | 200 |
| 03:34 PM | $308.77 | Down $ -0.38 | $308.77 | $308.77 | 100 |
| 03:32 PM | $309.14 | Down $ -0.11 | $309.14 | $307.87 | 500 |
| 03:32 PM | $309.14 | Up $0.00 | $309.14 | $307.87 | 0 |
| 03:29 PM | $309.25 | Up $0.75 | $309.25 | $309.25 | 100 |
| 03:29 PM | $309.25 | Up $0.00 | $309.25 | $309.25 | 0 |
| 03:29 PM | $309.25 | Up $0.00 | $309.25 | $309.25 | 0 |
| 03:21 PM | $308.50 | Down $ -0.50 | $309.01 | $308.50 | 3,500 |
| 03:21 PM | $308.50 | Up $0.00 | $309.01 | $308.50 | 0 |
| 03:21 PM | $308.50 | Up $0.00 | $309.01 | $308.50 | 0 |
| 03:21 PM | $308.50 | Up $0.00 | $309.01 | $308.50 | 0 |
| 03:21 PM | $308.50 | Up $0.00 | $309.01 | $308.50 | 0 |
| 03:21 PM | $308.50 | Up $0.00 | $309.01 | $308.50 | 0 |
| 03:21 PM | $308.50 | Up $0.00 | $309.01 | $308.50 | 0 |
| 03:21 PM | $308.50 | Up $0.00 | $309.01 | $308.50 | 0 |
| 03:20 PM | $309.00 | Up $1.22 | $309.00 | $306.87 | 1,500 |
| 03:17 PM | $307.78 | Up $0.59 | $307.79 | $307.78 | 200 |
| 03:17 PM | $307.78 | Up $0.00 | $307.79 | $307.78 | 0 |
| 03:17 PM | $307.78 | Up $0.00 | $307.79 | $307.78 | 0 |
| 03:16 PM | $307.19 | Down $ -0.19 | $307.19 | $307.16 | 300 |
| 03:11 PM | $307.37 | Up $0.95 | $307.37 | $306.40 | 800 |
| 03:11 PM | $307.37 | Up $0.00 | $307.37 | $306.40 | 0 |
| 03:11 PM | $307.37 | Up $0.00 | $307.37 | $306.40 | 0 |
| 03:11 PM | $307.37 | Up $0.00 | $307.37 | $306.40 | 0 |
| 03:11 PM | $307.37 | Up $0.00 | $307.37 | $306.40 | 0 |
| 03:10 PM | $306.42 | Up $0.00 | $306.42 | $306.42 | 500 |
| 03:09 PM | $306.42 | Up $0.12 | $306.42 | $306.42 | 200 |
| 03:08 PM | $306.30 | Down $ -0.37 | $306.67 | $305.84 | 3,100 |
| 03:07 PM | $306.67 | Up $0.00 | $306.67 | $306.67 | 100 |
| 03:06 PM | $306.67 | Down $ -0.43 | $307.09 | $306.26 | 400 |
| 03:05 PM | $307.10 | Up $0.03 | $307.30 | $306.68 | 1,700 |
| 03:02 PM | $307.07 | Down $ -0.06 | $307.07 | $306.99 | 300 |
| 03:02 PM | $307.07 | Up $0.00 | $307.07 | $306.99 | 0 |
| 03:02 PM | $307.07 | Up $0.00 | $307.07 | $306.99 | 0 |
| 02:57 PM | $307.14 | Up $0.70 | $307.14 | $307.14 | 100 |
| 02:57 PM | $307.14 | Up $0.00 | $307.14 | $307.14 | 0 |
| 02:57 PM | $307.14 | Up $0.00 | $307.14 | $307.14 | 0 |
| 02:57 PM | $307.14 | Up $0.00 | $307.14 | $307.14 | 0 |
| 02:57 PM | $307.14 | Up $0.00 | $307.14 | $307.14 | 0 |
| 02:56 PM | $306.43 | Down $ -0.42 | $306.43 | $306.43 | 300 |
| 02:53 PM | $306.85 | Down $ -0.45 | $307.10 | $306.85 | 2,100 |
| 02:53 PM | $306.85 | Up $0.00 | $307.10 | $306.85 | 0 |
| 02:53 PM | $306.85 | Up $0.00 | $307.10 | $306.85 | 0 |
| 02:51 PM | $307.30 | Down $ -0.49 | $307.30 | $307.30 | 100 |
| 02:51 PM | $307.30 | Up $0.00 | $307.30 | $307.30 | 0 |
| 02:46 PM | $307.79 | Up $0.80 | $307.94 | $306.99 | 300 |
| 02:46 PM | $307.79 | Up $0.00 | $307.94 | $306.99 | 0 |
| 02:46 PM | $307.79 | Up $0.00 | $307.94 | $306.99 | 0 |
| 02:46 PM | $307.79 | Up $0.00 | $307.94 | $306.99 | 0 |
| 02:46 PM | $307.79 | Up $0.00 | $307.94 | $306.99 | 0 |
| 02:45 PM | $306.99 | Down $ -0.75 | $307.79 | $306.99 | 400 |
| 02:44 PM | $307.74 | Up $0.78 | $307.74 | $307.74 | 100 |
| 02:42 PM | $306.96 | Down $ -0.98 | $307.83 | $306.96 | 600 |
| 02:42 PM | $306.96 | Up $0.00 | $307.83 | $306.96 | 0 |
| 02:40 PM | $307.94 | Down $ -0.92 | $307.94 | $307.02 | 200 |
| 02:40 PM | $307.94 | Up $0.00 | $307.94 | $307.02 | 0 |
| 02:37 PM | $308.86 | Up $0.38 | $308.86 | $308.86 | 100 |
| 02:37 PM | $308.86 | Up $0.00 | $308.86 | $308.86 | 0 |
| 02:37 PM | $308.86 | Up $0.00 | $308.86 | $308.86 | 0 |
| 02:34 PM | $308.48 | Up $0.67 | $308.48 | $308.48 | 100 |
| 02:34 PM | $308.48 | Up $0.00 | $308.48 | $308.48 | 0 |
| 02:34 PM | $308.48 | Up $0.00 | $308.48 | $308.48 | 0 |
| 02:27 PM | $307.81 | Up $0.42 | $307.81 | $307.81 | 100 |
| 02:27 PM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 02:27 PM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 02:27 PM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 02:27 PM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 02:27 PM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 02:27 PM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 02:25 PM | $307.39 | Up $0.44 | $307.41 | $307.39 | 500 |
| 02:25 PM | $307.39 | Up $0.00 | $307.41 | $307.39 | 0 |
| 02:23 PM | $306.95 | Down $ -0.03 | $306.95 | $306.95 | 100 |
| 02:23 PM | $306.95 | Up $0.00 | $306.95 | $306.95 | 0 |
| 02:20 PM | $306.98 | Up $0.24 | $306.99 | $306.81 | 400 |
| 02:20 PM | $306.98 | Up $0.00 | $306.99 | $306.81 | 0 |
| 02:20 PM | $306.98 | Up $0.00 | $306.99 | $306.81 | 0 |
| 02:18 PM | $306.74 | Down $ -1.99 | $308.72 | $306.74 | 2,600 |
| 02:18 PM | $306.74 | Up $0.00 | $308.72 | $306.74 | 0 |
| 02:17 PM | $308.73 | Up $0.00 | $308.73 | $308.73 | 100 |
| 02:16 PM | $308.73 | Up $0.64 | $308.73 | $308.73 | 100 |
| 02:15 PM | $308.09 | Up $0.00 | $308.09 | $308.09 | 100 |
| 02:13 PM | $308.09 | Down $ -0.25 | $308.74 | $308.09 | 200 |
| 02:13 PM | $308.09 | Up $0.00 | $308.74 | $308.09 | 0 |
| 02:08 PM | $308.34 | Up $0.13 | $308.34 | $308.34 | 200 |
| 02:08 PM | $308.34 | Up $0.00 | $308.34 | $308.34 | 0 |
| 02:08 PM | $308.34 | Up $0.00 | $308.34 | $308.34 | 0 |
| 02:08 PM | $308.34 | Up $0.00 | $308.34 | $308.34 | 0 |
| 02:08 PM | $308.34 | Up $0.00 | $308.34 | $308.34 | 0 |
| 02:07 PM | $308.21 | Up $0.54 | $308.21 | $307.67 | 600 |
| 02:02 PM | $307.67 | Up $0.01 | $307.67 | $307.67 | 100 |
| 02:02 PM | $307.67 | Up $0.00 | $307.67 | $307.67 | 0 |
| 02:02 PM | $307.67 | Up $0.00 | $307.67 | $307.67 | 0 |
| 02:02 PM | $307.67 | Up $0.00 | $307.67 | $307.67 | 0 |
| 02:02 PM | $307.67 | Up $0.00 | $307.67 | $307.67 | 0 |
| 02:01 PM | $307.66 | Down $ -2.24 | $308.83 | $307.54 | 1,600 |
| 02:00 PM | $309.90 | Up $0.00 | $309.90 | $309.90 | 100 |
| 01:58 PM | $309.90 | Up $0.08 | $309.90 | $309.90 | 100 |
| 01:58 PM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 01:57 PM | $309.82 | Down $ -0.64 | $309.82 | $309.82 | 100 |
| 01:56 PM | $310.46 | Up $0.54 | $310.46 | $309.87 | 400 |
| 01:54 PM | $309.92 | Down $ -0.78 | $310.71 | $309.92 | 900 |
| 01:54 PM | $309.92 | Up $0.00 | $310.71 | $309.92 | 0 |
| 01:52 PM | $310.71 | Down $ -0.06 | $310.71 | $310.71 | 100 |
| 01:52 PM | $310.71 | Up $0.00 | $310.71 | $310.71 | 0 |
| 01:50 PM | $310.77 | Down $ -0.01 | $310.77 | $310.77 | 100 |
| 01:50 PM | $310.77 | Up $0.00 | $310.77 | $310.77 | 0 |
| 01:47 PM | $310.78 | Up $0.19 | $310.78 | $310.23 | 500 |
| 01:47 PM | $310.78 | Up $0.00 | $310.78 | $310.23 | 0 |
| 01:47 PM | $310.78 | Up $0.00 | $310.78 | $310.23 | 0 |
| 01:43 PM | $310.59 | Down $ -0.74 | $310.81 | $310.59 | 1,400 |
| 01:43 PM | $310.59 | Up $0.00 | $310.81 | $310.59 | 0 |
| 01:43 PM | $310.59 | Up $0.00 | $310.81 | $310.59 | 0 |
| 01:43 PM | $310.59 | Up $0.00 | $310.81 | $310.59 | 0 |
| 01:42 PM | $311.33 | Up $1.33 | $311.33 | $310.96 | 800 |
| 01:34 PM | $310.00 | Up $0.43 | $310.00 | $309.99 | 900 |
| 01:34 PM | $310.00 | Up $0.00 | $310.00 | $309.99 | 0 |
| 01:34 PM | $310.00 | Up $0.00 | $310.00 | $309.99 | 0 |
| 01:34 PM | $310.00 | Up $0.00 | $310.00 | $309.99 | 0 |
| 01:34 PM | $310.00 | Up $0.00 | $310.00 | $309.99 | 0 |
| 01:34 PM | $310.00 | Up $0.00 | $310.00 | $309.99 | 0 |
| 01:34 PM | $310.00 | Up $0.00 | $310.00 | $309.99 | 0 |
| 01:34 PM | $310.00 | Up $0.00 | $310.00 | $309.99 | 0 |
| 01:24 PM | $309.57 | Up $0.75 | $309.57 | $309.41 | 700 |
| 01:24 PM | $309.57 | Up $0.00 | $309.57 | $309.41 | 0 |
| 01:24 PM | $309.57 | Up $0.00 | $309.57 | $309.41 | 0 |
| 01:24 PM | $309.57 | Up $0.00 | $309.57 | $309.41 | 0 |
| 01:24 PM | $309.57 | Up $0.00 | $309.57 | $309.41 | 0 |
| 01:24 PM | $309.57 | Up $0.00 | $309.57 | $309.41 | 0 |
| 01:24 PM | $309.57 | Up $0.00 | $309.57 | $309.41 | 0 |
| 01:24 PM | $309.57 | Up $0.00 | $309.57 | $309.41 | 0 |
| 01:24 PM | $309.57 | Up $0.00 | $309.57 | $309.41 | 0 |
| 01:24 PM | $309.57 | Up $0.00 | $309.57 | $309.41 | 0 |
| 01:20 PM | $308.82 | Down $ -0.11 | $308.82 | $308.82 | 100 |
| 01:20 PM | $308.82 | Up $0.00 | $308.82 | $308.82 | 0 |
| 01:20 PM | $308.82 | Up $0.00 | $308.82 | $308.82 | 0 |
| 01:20 PM | $308.82 | Up $0.00 | $308.82 | $308.82 | 0 |
| 01:19 PM | $308.93 | Down $ -0.01 | $308.94 | $308.93 | 400 |
| 01:18 PM | $308.94 | Down $ -0.11 | $308.94 | $308.94 | 100 |
| 01:15 PM | $309.05 | Down $ -0.06 | $309.11 | $309.05 | 600 |
| 01:15 PM | $309.05 | Up $0.00 | $309.11 | $309.05 | 0 |
| 01:15 PM | $309.05 | Up $0.00 | $309.11 | $309.05 | 0 |
| 01:14 PM | $309.11 | Up $0.00 | $309.49 | $309.11 | 300 |
| 01:13 PM | $309.11 | Down $ -0.70 | $309.11 | $309.11 | 200 |
| 01:10 PM | $309.81 | Up $0.32 | $309.81 | $309.50 | 200 |
| 01:10 PM | $309.81 | Up $0.00 | $309.81 | $309.50 | 0 |
| 01:10 PM | $309.81 | Up $0.00 | $309.81 | $309.50 | 0 |
| 01:08 PM | $309.49 | Up $0.04 | $309.49 | $309.49 | 100 |
| 01:08 PM | $309.49 | Up $0.00 | $309.49 | $309.49 | 0 |
| 01:07 PM | $309.45 | Down $ -0.01 | $309.45 | $309.45 | 100 |
| 01:06 PM | $309.46 | Up $0.00 | $309.46 | $309.46 | 100 |
| 01:01 PM | $309.46 | Down $ -0.02 | $309.46 | $309.46 | 100 |
| 01:01 PM | $309.46 | Up $0.00 | $309.46 | $309.46 | 0 |
| 01:01 PM | $309.46 | Up $0.00 | $309.46 | $309.46 | 0 |
| 01:01 PM | $309.46 | Up $0.00 | $309.46 | $309.46 | 0 |
| 01:01 PM | $309.46 | Up $0.00 | $309.46 | $309.46 | 0 |
| 01:00 PM | $309.48 | Up $0.48 | $309.48 | $309.48 | 100 |
| 12:59 PM | $309.00 | Down $ -0.49 | $309.00 | $309.00 | 200 |
| 12:57 PM | $309.49 | Down $ -0.41 | $309.49 | $309.03 | 500 |
| 12:57 PM | $309.49 | Up $0.00 | $309.49 | $309.03 | 0 |
| 12:53 PM | $309.90 | Up $0.35 | $309.90 | $309.59 | 200 |
| 12:53 PM | $309.90 | Up $0.00 | $309.90 | $309.59 | 0 |
| 12:53 PM | $309.90 | Up $0.00 | $309.90 | $309.59 | 0 |
| 12:53 PM | $309.90 | Up $0.00 | $309.90 | $309.59 | 0 |
| 12:51 PM | $309.55 | Down $ -0.47 | $309.55 | $309.55 | 100 |
| 12:51 PM | $309.55 | Up $0.00 | $309.55 | $309.55 | 0 |
| 12:49 PM | $310.02 | Up $0.31 | $310.02 | $310.02 | 100 |
| 12:49 PM | $310.02 | Up $0.00 | $310.02 | $310.02 | 0 |
| 12:48 PM | $309.71 | Down $ -0.79 | $310.00 | $309.71 | 1,400 |
| 12:46 PM | $310.50 | Up $0.50 | $310.50 | $310.50 | 100 |
| 12:46 PM | $310.50 | Up $0.00 | $310.50 | $310.50 | 0 |
| 12:41 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 200 |
| 12:41 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 0 |
| 12:41 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 0 |
| 12:41 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 0 |
| 12:41 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 0 |
| 12:37 PM | $310.00 | Up $0.30 | $310.00 | $310.00 | 200 |
| 12:37 PM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 12:37 PM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 12:37 PM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 12:31 PM | $309.70 | Down $ -0.15 | $309.70 | $309.70 | 100 |
| 12:31 PM | $309.70 | Up $0.00 | $309.70 | $309.70 | 0 |
| 12:31 PM | $309.70 | Up $0.00 | $309.70 | $309.70 | 0 |
| 12:31 PM | $309.70 | Up $0.00 | $309.70 | $309.70 | 0 |
| 12:31 PM | $309.70 | Up $0.00 | $309.70 | $309.70 | 0 |
| 12:31 PM | $309.70 | Up $0.00 | $309.70 | $309.70 | 0 |
| 12:26 PM | $309.85 | Down $ -0.15 | $310.07 | $309.85 | 800 |
| 12:26 PM | $309.85 | Up $0.00 | $310.07 | $309.85 | 0 |
| 12:26 PM | $309.85 | Up $0.00 | $310.07 | $309.85 | 0 |
| 12:26 PM | $309.85 | Up $0.00 | $310.07 | $309.85 | 0 |
| 12:26 PM | $309.85 | Up $0.00 | $310.07 | $309.85 | 0 |
| 12:24 PM | $310.00 | Down $ -1.06 | $310.61 | $310.00 | 2,000 |
| 12:24 PM | $310.00 | Up $0.00 | $310.61 | $310.00 | 0 |
| 12:22 PM | $311.06 | Up $0.01 | $311.06 | $311.06 | 100 |
| 12:22 PM | $311.06 | Up $0.00 | $311.06 | $311.06 | 0 |
| 12:20 PM | $311.05 | Down $ -0.38 | $311.29 | $311.00 | 2,000 |
| 12:20 PM | $311.05 | Up $0.00 | $311.29 | $311.00 | 0 |
| 12:19 PM | $311.43 | Up $1.22 | $311.43 | $311.16 | 900 |
| 12:17 PM | $310.21 | Down $ -0.81 | $311.00 | $310.21 | 200 |
| 12:17 PM | $310.21 | Up $0.00 | $311.00 | $310.21 | 0 |
| 12:16 PM | $311.02 | Up $0.02 | $311.02 | $311.01 | 500 |
| 12:14 PM | $311.00 | Down $ -0.15 | $311.00 | $311.00 | 100 |
| 12:14 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 12:05 PM | $311.15 | Up $0.66 | $311.15 | $311.15 | 100 |
| 12:05 PM | $311.15 | Up $0.00 | $311.15 | $311.15 | 0 |
| 12:05 PM | $311.15 | Up $0.00 | $311.15 | $311.15 | 0 |
| 12:05 PM | $311.15 | Up $0.00 | $311.15 | $311.15 | 0 |
| 12:05 PM | $311.15 | Up $0.00 | $311.15 | $311.15 | 0 |
| 12:05 PM | $311.15 | Up $0.00 | $311.15 | $311.15 | 0 |
| 12:05 PM | $311.15 | Up $0.00 | $311.15 | $311.15 | 0 |
| 12:05 PM | $311.15 | Up $0.00 | $311.15 | $311.15 | 0 |
| 12:05 PM | $311.15 | Up $0.00 | $311.15 | $311.15 | 0 |
| 11:58 AM | $310.49 | Down $ -0.15 | $310.55 | $310.49 | 900 |
| 11:58 AM | $310.49 | Up $0.00 | $310.55 | $310.49 | 0 |
| 11:58 AM | $310.49 | Up $0.00 | $310.55 | $310.49 | 0 |
| 11:58 AM | $310.49 | Up $0.00 | $310.55 | $310.49 | 0 |
| 11:58 AM | $310.49 | Up $0.00 | $310.55 | $310.49 | 0 |
| 11:58 AM | $310.49 | Up $0.00 | $310.55 | $310.49 | 0 |
| 11:58 AM | $310.49 | Up $0.00 | $310.55 | $310.49 | 0 |
| 11:53 AM | $310.64 | Up $0.24 | $310.65 | $310.41 | 500 |
| 11:53 AM | $310.64 | Up $0.00 | $310.65 | $310.41 | 0 |
| 11:53 AM | $310.64 | Up $0.00 | $310.65 | $310.41 | 0 |
| 11:53 AM | $310.64 | Up $0.00 | $310.65 | $310.41 | 0 |
| 11:53 AM | $310.64 | Up $0.00 | $310.65 | $310.41 | 0 |
| 11:50 AM | $310.40 | Up $0.00 | $310.40 | $310.40 | 100 |
| 11:50 AM | $310.40 | Up $0.00 | $310.40 | $310.40 | 0 |
| 11:50 AM | $310.40 | Up $0.00 | $310.40 | $310.40 | 0 |
| 11:49 AM | $310.40 | Up $0.00 | $310.40 | $310.40 | 200 |
| 11:44 AM | $310.40 | Down $ -0.03 | $310.40 | $309.90 | 700 |
| 11:44 AM | $310.40 | Up $0.00 | $310.40 | $309.90 | 0 |
| 11:44 AM | $310.40 | Up $0.00 | $310.40 | $309.90 | 0 |
| 11:44 AM | $310.40 | Up $0.00 | $310.40 | $309.90 | 0 |
| 11:44 AM | $310.40 | Up $0.00 | $310.40 | $309.90 | 0 |
| 11:43 AM | $310.43 | Down $ -0.97 | $311.05 | $310.43 | 2,000 |
| 11:41 AM | $311.40 | Up $0.34 | $311.40 | $311.40 | 100 |
| 11:41 AM | $311.40 | Up $0.00 | $311.40 | $311.40 | 0 |
| 11:36 AM | $311.06 | Down $ -0.39 | $311.06 | $311.06 | 300 |
| 11:36 AM | $311.06 | Up $0.00 | $311.06 | $311.06 | 0 |
| 11:36 AM | $311.06 | Up $0.00 | $311.06 | $311.06 | 0 |
| 11:36 AM | $311.06 | Up $0.00 | $311.06 | $311.06 | 0 |
| 11:36 AM | $311.06 | Up $0.00 | $311.06 | $311.06 | 0 |
| 11:33 AM | $311.45 | Up $0.02 | $311.45 | $311.44 | 600 |
| 11:33 AM | $311.45 | Up $0.00 | $311.45 | $311.44 | 0 |
| 11:33 AM | $311.45 | Up $0.00 | $311.45 | $311.44 | 0 |
| 11:29 AM | $311.43 | Up $0.60 | $311.43 | $311.43 | 100 |
| 11:29 AM | $311.43 | Up $0.00 | $311.43 | $311.43 | 0 |
| 11:29 AM | $311.43 | Up $0.00 | $311.43 | $311.43 | 0 |
| 11:29 AM | $311.43 | Up $0.00 | $311.43 | $311.43 | 0 |
| 11:10 AM | $310.83 | Up $0.10 | $310.83 | $310.13 | 500 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:10 AM | $310.83 | Up $0.00 | $310.83 | $310.13 | 0 |
| 11:08 AM | $310.73 | Up $0.04 | $310.73 | $310.73 | 100 |
| 11:08 AM | $310.73 | Up $0.00 | $310.73 | $310.73 | 0 |
| 11:07 AM | $310.69 | Up $0.61 | $310.70 | $310.69 | 300 |
| 11:06 AM | $310.08 | Up $0.00 | $310.86 | $310.00 | 600 |
| 11:02 AM | $310.08 | Down $ -1.06 | $310.31 | $310.08 | 1,000 |
| 11:02 AM | $310.08 | Up $0.00 | $310.31 | $310.08 | 0 |
| 11:02 AM | $310.08 | Up $0.00 | $310.31 | $310.08 | 0 |
| 11:02 AM | $310.08 | Up $0.00 | $310.31 | $310.08 | 0 |
| 11:01 AM | $311.14 | Up $0.00 | $311.14 | $311.14 | 100 |
| 10:57 AM | $311.14 | Up $0.28 | $311.14 | $311.14 | 100 |
| 10:57 AM | $311.14 | Up $0.00 | $311.14 | $311.14 | 0 |
| 10:57 AM | $311.14 | Up $0.00 | $311.14 | $311.14 | 0 |
| 10:57 AM | $311.14 | Up $0.00 | $311.14 | $311.14 | 0 |
| 10:45 AM | $310.86 | Up $0.96 | $310.86 | $310.62 | 200 |
| 10:45 AM | $310.86 | Up $0.00 | $310.86 | $310.62 | 0 |
| 10:45 AM | $310.86 | Up $0.00 | $310.86 | $310.62 | 0 |
| 10:45 AM | $310.86 | Up $0.00 | $310.86 | $310.62 | 0 |
| 10:45 AM | $310.86 | Up $0.00 | $310.86 | $310.62 | 0 |
| 10:45 AM | $310.86 | Up $0.00 | $310.86 | $310.62 | 0 |
| 10:45 AM | $310.86 | Up $0.00 | $310.86 | $310.62 | 0 |
| 10:45 AM | $310.86 | Up $0.00 | $310.86 | $310.62 | 0 |
| 10:45 AM | $310.86 | Up $0.00 | $310.86 | $310.62 | 0 |
| 10:45 AM | $310.86 | Up $0.00 | $310.86 | $310.62 | 0 |
| 10:45 AM | $310.86 | Up $0.00 | $310.86 | $310.62 | 0 |
| 10:45 AM | $310.86 | Up $0.00 | $310.86 | $310.62 | 0 |
| 10:39 AM | $309.90 | Up $0.03 | $309.90 | $309.90 | 300 |
| 10:39 AM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 10:39 AM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 10:39 AM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 10:39 AM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 10:39 AM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 10:38 AM | $309.87 | Up $0.81 | $309.87 | $309.87 | 100 |
| 10:34 AM | $309.06 | Down $ -0.95 | $310.00 | $309.06 | 700 |
| 10:34 AM | $309.06 | Up $0.00 | $310.00 | $309.06 | 0 |
| 10:34 AM | $309.06 | Up $0.00 | $310.00 | $309.06 | 0 |
| 10:34 AM | $309.06 | Up $0.00 | $310.00 | $309.06 | 0 |
| 10:33 AM | $310.01 | Down $ -0.39 | $310.44 | $310.01 | 500 |
| 10:32 AM | $310.40 | Down $ -2.52 | $312.33 | $309.74 | 2,300 |
| 10:22 AM | $312.92 | Up $1.03 | $313.00 | $312.00 | 1,100 |
| 10:22 AM | $312.92 | Up $0.00 | $313.00 | $312.00 | 0 |
| 10:22 AM | $312.92 | Up $0.00 | $313.00 | $312.00 | 0 |
| 10:22 AM | $312.92 | Up $0.00 | $313.00 | $312.00 | 0 |
| 10:22 AM | $312.92 | Up $0.00 | $313.00 | $312.00 | 0 |
| 10:22 AM | $312.92 | Up $0.00 | $313.00 | $312.00 | 0 |
| 10:22 AM | $312.92 | Up $0.00 | $313.00 | $312.00 | 0 |
| 10:22 AM | $312.92 | Up $0.00 | $313.00 | $312.00 | 0 |
| 10:22 AM | $312.92 | Up $0.00 | $313.00 | $312.00 | 0 |
| 10:22 AM | $312.92 | Up $0.00 | $313.00 | $312.00 | 0 |
| 10:20 AM | $311.89 | Up $0.21 | $311.89 | $311.89 | 100 |
| 10:20 AM | $311.89 | Up $0.00 | $311.89 | $311.89 | 0 |
| 10:19 AM | $311.68 | Down $ -0.13 | $311.68 | $311.68 | 100 |
| 10:18 AM | $311.81 | Up $0.46 | $311.89 | $311.09 | 2,800 |
| 10:14 AM | $311.35 | Down $ -0.01 | $311.36 | $311.35 | 200 |
| 10:14 AM | $311.35 | Up $0.00 | $311.36 | $311.35 | 0 |
| 10:14 AM | $311.35 | Up $0.00 | $311.36 | $311.35 | 0 |
| 10:14 AM | $311.35 | Up $0.00 | $311.36 | $311.35 | 0 |
| 10:13 AM | $311.36 | Down $ -1.37 | $311.61 | $311.36 | 600 |
| 10:11 AM | $312.73 | Up $0.00 | $312.73 | $312.73 | 100 |
| 10:11 AM | $312.73 | Up $0.00 | $312.73 | $312.73 | 0 |
| 10:10 AM | $312.73 | Up $0.06 | $312.73 | $312.73 | 100 |
| 10:07 AM | $312.68 | Up $0.07 | $312.68 | $312.68 | 100 |
| 10:07 AM | $312.68 | Up $0.00 | $312.68 | $312.68 | 0 |
| 10:07 AM | $312.68 | Up $0.00 | $312.68 | $312.68 | 0 |
| 10:03 AM | $312.60 | Down $ -0.72 | $312.78 | $311.36 | 1,600 |
| 10:03 AM | $312.60 | Up $0.00 | $312.78 | $311.36 | 0 |
| 10:03 AM | $312.60 | Up $0.00 | $312.78 | $311.36 | 0 |
| 10:03 AM | $312.60 | Up $0.00 | $312.78 | $311.36 | 0 |
| 10:02 AM | $313.33 | Up $0.56 | $313.33 | $313.33 | 100 |
| 10:01 AM | $312.77 | Down $ -0.42 | $313.33 | $312.77 | 1,500 |
| 10:00 AM | $313.19 | Up $1.86 | $313.19 | $311.83 | 1,700 |
| 09:59 AM | $311.33 | Down $ -0.78 | $311.35 | $311.33 | 700 |
| 09:57 AM | $312.11 | Up $0.03 | $312.88 | $312.11 | 300 |
| 09:57 AM | $312.11 | Up $0.00 | $312.88 | $312.11 | 0 |
| 09:56 AM | $312.08 | Down $ -0.42 | $312.08 | $312.08 | 100 |
| 09:55 AM | $312.50 | Up $0.82 | $312.50 | $312.50 | 200 |
| 09:54 AM | $311.68 | Up $0.00 | $311.68 | $311.68 | 100 |
| 09:53 AM | $311.67 | Up $0.88 | $312.49 | $311.50 | 1,500 |
| 09:52 AM | $310.80 | Down $ -1.07 | $310.81 | $310.80 | 200 |
| 09:51 AM | $311.87 | Up $0.19 | $311.87 | $311.87 | 100 |
| 09:49 AM | $311.68 | Up $0.68 | $311.68 | $311.00 | 200 |
| 09:49 AM | $311.68 | Up $0.00 | $311.68 | $311.00 | 0 |
| 09:45 AM | $311.00 | Up $1.69 | $311.00 | $309.88 | 300 |
| 09:45 AM | $311.00 | Up $0.00 | $311.00 | $309.88 | 0 |
| 09:45 AM | $311.00 | Up $0.00 | $311.00 | $309.88 | 0 |
| 09:45 AM | $311.00 | Up $0.00 | $311.00 | $309.88 | 0 |
| 09:44 AM | $309.31 | Up $0.31 | $309.31 | $309.31 | 100 |
| 09:43 AM | $309.00 | Down $ -0.84 | $309.24 | $309.00 | 300 |
| 09:42 AM | $309.84 | Up $0.68 | $309.84 | $308.83 | 1,600 |
| 09:40 AM | $309.16 | Up $1.36 | $309.16 | $307.87 | 600 |
| 09:40 AM | $309.16 | Up $0.00 | $309.16 | $307.87 | 0 |
| 09:36 AM | $307.81 | Down $ -0.01 | $307.81 | $307.81 | 100 |
| 09:36 AM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 09:36 AM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 09:36 AM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 09:35 AM | $307.82 | Up $0.91 | $307.82 | $307.79 | 200 |
| 09:34 AM | $306.91 | Down $ -1.72 | $308.63 | $306.91 | 700 |
| 09:33 AM | $308.63 | Down $ -2.33 | $310.01 | $308.16 | 2,200 |
| 09:32 AM | $310.96 | Down $ -0.64 | $312.75 | $310.96 | 1,400 |
| 09:30 AM | $311.60 | Up $1.01 | $311.60 | $310.15 | 900 |
| 09:30 AM | $311.60 | Up $0.00 | $311.60 | $310.15 | 0 |
| Previous close | $310.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2026 | $310.59 | $304.69 | $310.59 | $303.57 | 225,700 |
| 14/10/2026 | $290.00 | $296.80 | $297.14 | $289.67 | 233,000 |
| 13/10/2026 | $299.39 | $292.29 | $302.73 | $292.25 | 164,200 |
| 09/10/2026 | $297.59 | $297.99 | $298.66 | $295.68 | 91,900 |
| 08/10/2026 | $294.23 | $294.76 | $296.85 | $292.91 | 164,400 |
| 07/10/2026 | $299.60 | $297.30 | $301.00 | $297.29 | 81,900 |
| 06/10/2026 | $304.27 | $304.24 | $306.99 | $300.06 | 150,500 |
| 05/10/2026 | $305.33 | $308.50 | $310.27 | $304.93 | 109,700 |
| 02/10/2026 | $308.96 | $306.90 | $310.10 | $303.27 | 155,900 |
| 01/10/2026 | $312.55 | $313.93 | $315.66 | $310.44 | 147,100 |
| 30/09/2026 | $314.75 | $314.12 | $317.84 | $313.50 | 228,200 |
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
Graphs are not available, please refer to the detailed table