Find a quote
BOMBARDIER INC., CL. B, SV
340.16 Up 13.15 (3.87 %)
Delayed : 2026/11/03 17:40:00
- Previous close $327.01
- Opening $327.05
- Today High $341.17
- Today Low $327.04
- Price Bid $336.92
- Price Ask $336.92
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 1
- Volume 214,191
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $340.16 | Up $0.28 | $340.16 | $340.16 | 47,500 |
| 03:59 PM | $339.88 | Down $ -0.24 | $340.17 | $339.70 | 6,600 |
| 03:58 PM | $340.12 | Up $0.22 | $340.18 | $340.00 | 2,000 |
| 03:57 PM | $339.90 | Up $0.09 | $339.99 | $339.78 | 1,900 |
| 03:56 PM | $339.80 | Down $ -0.58 | $340.15 | $339.79 | 2,300 |
| 03:55 PM | $340.38 | Up $0.09 | $340.49 | $339.09 | 8,600 |
| 03:54 PM | $340.29 | Up $0.17 | $340.29 | $340.05 | 1,400 |
| 03:53 PM | $340.12 | Down $ -0.12 | $340.62 | $340.12 | 1,400 |
| 03:51 PM | $340.24 | Down $ -0.91 | $341.00 | $339.86 | 2,900 |
| 03:51 PM | $340.24 | Up $0.00 | $341.00 | $339.86 | 0 |
| 03:50 PM | $341.16 | Up $1.76 | $341.17 | $339.85 | 1,700 |
| 03:49 PM | $339.40 | Up $0.40 | $339.40 | $338.97 | 700 |
| 03:48 PM | $338.99 | Up $0.14 | $338.99 | $338.44 | 3,300 |
| 03:47 PM | $338.85 | Down $ -0.96 | $339.56 | $338.85 | 600 |
| 03:46 PM | $339.81 | Down $ -0.26 | $339.82 | $339.81 | 500 |
| 03:45 PM | $340.07 | Up $0.24 | $340.07 | $340.07 | 100 |
| 03:42 PM | $339.83 | Up $0.01 | $340.09 | $339.83 | 200 |
| 03:42 PM | $339.83 | Up $0.00 | $340.09 | $339.83 | 0 |
| 03:42 PM | $339.83 | Up $0.00 | $340.09 | $339.83 | 0 |
| 03:40 PM | $339.82 | Down $ -0.45 | $340.27 | $339.80 | 1,900 |
| 03:40 PM | $339.82 | Up $0.00 | $340.27 | $339.80 | 0 |
| 03:39 PM | $340.27 | Up $0.24 | $340.27 | $340.27 | 400 |
| 03:35 PM | $340.03 | Down $ -0.23 | $340.26 | $339.92 | 800 |
| 03:35 PM | $340.03 | Up $0.00 | $340.26 | $339.92 | 0 |
| 03:35 PM | $340.03 | Up $0.00 | $340.26 | $339.92 | 0 |
| 03:35 PM | $340.03 | Up $0.00 | $340.26 | $339.92 | 0 |
| 03:33 PM | $340.26 | Up $0.08 | $340.26 | $340.26 | 100 |
| 03:33 PM | $340.26 | Up $0.00 | $340.26 | $340.26 | 0 |
| 03:32 PM | $340.18 | Up $0.58 | $340.18 | $339.83 | 3,100 |
| 03:31 PM | $339.60 | Down $ -0.15 | $339.75 | $339.60 | 400 |
| 03:30 PM | $339.75 | Up $0.37 | $339.75 | $339.51 | 800 |
| 03:29 PM | $339.38 | Down $ -0.18 | $339.57 | $339.37 | 1,100 |
| 03:28 PM | $339.56 | Up $0.27 | $339.56 | $339.56 | 100 |
| 03:24 PM | $339.29 | Up $0.29 | $339.29 | $339.29 | 100 |
| 03:24 PM | $339.29 | Up $0.00 | $339.29 | $339.29 | 0 |
| 03:24 PM | $339.29 | Up $0.00 | $339.29 | $339.29 | 0 |
| 03:24 PM | $339.29 | Up $0.00 | $339.29 | $339.29 | 0 |
| 03:22 PM | $339.00 | Down $ -0.68 | $339.10 | $338.78 | 1,500 |
| 03:22 PM | $339.00 | Up $0.00 | $339.10 | $338.78 | 0 |
| 03:20 PM | $339.68 | Up $0.95 | $339.68 | $338.82 | 1,300 |
| 03:20 PM | $339.68 | Up $0.00 | $339.68 | $338.82 | 0 |
| 03:18 PM | $338.73 | Up $0.04 | $338.73 | $338.52 | 600 |
| 03:18 PM | $338.73 | Up $0.00 | $338.73 | $338.52 | 0 |
| 03:14 PM | $338.69 | Down $ -0.13 | $338.69 | $338.38 | 1,000 |
| 03:14 PM | $338.69 | Up $0.00 | $338.69 | $338.38 | 0 |
| 03:14 PM | $338.69 | Up $0.00 | $338.69 | $338.38 | 0 |
| 03:14 PM | $338.69 | Up $0.00 | $338.69 | $338.38 | 0 |
| 03:13 PM | $338.82 | Up $0.02 | $338.82 | $338.82 | 100 |
| 03:12 PM | $338.79 | Up $0.15 | $338.79 | $338.79 | 300 |
| 03:09 PM | $338.64 | Up $0.11 | $338.88 | $338.64 | 1,100 |
| 03:09 PM | $338.64 | Up $0.00 | $338.88 | $338.64 | 0 |
| 03:09 PM | $338.64 | Up $0.00 | $338.88 | $338.64 | 0 |
| 03:08 PM | $338.53 | Up $0.15 | $338.53 | $338.53 | 100 |
| 03:05 PM | $338.38 | Down $ -0.28 | $338.53 | $338.38 | 600 |
| 03:05 PM | $338.38 | Up $0.00 | $338.53 | $338.38 | 0 |
| 03:05 PM | $338.38 | Up $0.00 | $338.53 | $338.38 | 0 |
| 03:02 PM | $338.66 | Up $0.28 | $338.66 | $338.64 | 1,000 |
| 03:02 PM | $338.66 | Up $0.00 | $338.66 | $338.64 | 0 |
| 03:02 PM | $338.66 | Up $0.00 | $338.66 | $338.64 | 0 |
| 02:59 PM | $338.38 | Up $0.03 | $338.66 | $338.38 | 1,100 |
| 02:59 PM | $338.38 | Up $0.00 | $338.66 | $338.38 | 0 |
| 02:59 PM | $338.38 | Up $0.00 | $338.66 | $338.38 | 0 |
| 02:56 PM | $338.35 | Down $ -0.09 | $338.35 | $338.35 | 100 |
| 02:56 PM | $338.35 | Up $0.00 | $338.35 | $338.35 | 0 |
| 02:56 PM | $338.35 | Up $0.00 | $338.35 | $338.35 | 0 |
| 02:54 PM | $338.44 | Up $0.05 | $338.65 | $338.44 | 200 |
| 02:54 PM | $338.44 | Up $0.00 | $338.65 | $338.44 | 0 |
| 02:51 PM | $338.39 | Up $0.00 | $338.39 | $338.39 | 300 |
| 02:51 PM | $338.39 | Up $0.00 | $338.39 | $338.39 | 0 |
| 02:51 PM | $338.39 | Up $0.00 | $338.39 | $338.39 | 0 |
| 02:50 PM | $338.39 | Up $0.01 | $338.39 | $338.24 | 300 |
| 02:49 PM | $338.38 | Down $ -0.56 | $338.40 | $338.27 | 700 |
| 02:48 PM | $338.94 | Up $0.09 | $338.94 | $338.85 | 600 |
| 02:47 PM | $338.85 | Up $0.12 | $338.85 | $338.85 | 100 |
| 02:45 PM | $338.73 | Up $0.29 | $338.73 | $338.31 | 700 |
| 02:45 PM | $338.73 | Up $0.00 | $338.73 | $338.31 | 0 |
| 02:42 PM | $338.44 | Up $0.24 | $338.44 | $338.42 | 300 |
| 02:42 PM | $338.44 | Up $0.00 | $338.44 | $338.42 | 0 |
| 02:42 PM | $338.44 | Up $0.00 | $338.44 | $338.42 | 0 |
| 02:39 PM | $338.20 | Up $0.27 | $338.20 | $338.10 | 500 |
| 02:39 PM | $338.20 | Up $0.00 | $338.20 | $338.10 | 0 |
| 02:39 PM | $338.20 | Up $0.00 | $338.20 | $338.10 | 0 |
| 02:38 PM | $337.93 | Down $ -0.07 | $338.02 | $337.93 | 600 |
| 02:34 PM | $338.00 | Down $ -0.28 | $338.00 | $338.00 | 100 |
| 02:34 PM | $338.00 | Up $0.00 | $338.00 | $338.00 | 0 |
| 02:34 PM | $338.00 | Up $0.00 | $338.00 | $338.00 | 0 |
| 02:34 PM | $338.00 | Up $0.00 | $338.00 | $338.00 | 0 |
| 02:32 PM | $338.28 | Up $0.21 | $338.28 | $338.28 | 100 |
| 02:32 PM | $338.28 | Up $0.00 | $338.28 | $338.28 | 0 |
| 02:29 PM | $338.07 | Up $0.48 | $338.07 | $338.02 | 400 |
| 02:29 PM | $338.07 | Up $0.00 | $338.07 | $338.02 | 0 |
| 02:29 PM | $338.07 | Up $0.00 | $338.07 | $338.02 | 0 |
| 02:26 PM | $337.59 | Down $ -0.19 | $337.59 | $337.59 | 100 |
| 02:26 PM | $337.59 | Up $0.00 | $337.59 | $337.59 | 0 |
| 02:26 PM | $337.59 | Up $0.00 | $337.59 | $337.59 | 0 |
| 02:22 PM | $337.78 | Up $0.09 | $337.78 | $337.58 | 200 |
| 02:22 PM | $337.78 | Up $0.00 | $337.78 | $337.58 | 0 |
| 02:22 PM | $337.78 | Up $0.00 | $337.78 | $337.58 | 0 |
| 02:22 PM | $337.78 | Up $0.00 | $337.78 | $337.58 | 0 |
| 02:16 PM | $337.69 | Down $ -0.26 | $337.90 | $337.39 | 1,000 |
| 02:16 PM | $337.69 | Up $0.00 | $337.90 | $337.39 | 0 |
| 02:16 PM | $337.69 | Up $0.00 | $337.90 | $337.39 | 0 |
| 02:16 PM | $337.69 | Up $0.00 | $337.90 | $337.39 | 0 |
| 02:16 PM | $337.69 | Up $0.00 | $337.90 | $337.39 | 0 |
| 02:16 PM | $337.69 | Up $0.00 | $337.90 | $337.39 | 0 |
| 02:15 PM | $337.95 | Up $0.29 | $337.95 | $337.49 | 500 |
| 02:14 PM | $337.66 | Up $0.09 | $337.97 | $337.66 | 700 |
| 02:13 PM | $337.57 | Up $0.00 | $337.71 | $337.57 | 300 |
| 02:12 PM | $337.57 | Up $0.12 | $337.74 | $337.57 | 800 |
| 02:11 PM | $337.46 | Up $0.00 | $337.46 | $337.46 | 200 |
| 02:09 PM | $337.46 | Up $0.26 | $337.46 | $337.46 | 100 |
| 02:09 PM | $337.46 | Up $0.00 | $337.46 | $337.46 | 0 |
| 02:04 PM | $337.19 | Down $ -0.04 | $337.19 | $337.19 | 100 |
| 02:04 PM | $337.19 | Up $0.00 | $337.19 | $337.19 | 0 |
| 02:04 PM | $337.19 | Up $0.00 | $337.19 | $337.19 | 0 |
| 02:04 PM | $337.19 | Up $0.00 | $337.19 | $337.19 | 0 |
| 02:04 PM | $337.19 | Up $0.00 | $337.19 | $337.19 | 0 |
| 02:02 PM | $337.23 | Down $ -0.24 | $337.23 | $337.23 | 100 |
| 02:02 PM | $337.23 | Up $0.00 | $337.23 | $337.23 | 0 |
| 02:01 PM | $337.47 | Down $ -0.05 | $338.23 | $337.35 | 4,500 |
| 01:59 PM | $337.52 | Up $0.17 | $337.52 | $337.52 | 100 |
| 01:59 PM | $337.52 | Up $0.00 | $337.52 | $337.52 | 0 |
| 01:58 PM | $337.35 | Down $ -0.03 | $337.35 | $337.35 | 200 |
| 01:57 PM | $337.38 | Up $0.01 | $337.38 | $337.38 | 200 |
| 01:53 PM | $337.37 | Up $0.12 | $337.37 | $337.37 | 100 |
| 01:53 PM | $337.37 | Up $0.00 | $337.37 | $337.37 | 0 |
| 01:53 PM | $337.37 | Up $0.00 | $337.37 | $337.37 | 0 |
| 01:53 PM | $337.37 | Up $0.00 | $337.37 | $337.37 | 0 |
| 01:52 PM | $337.25 | Up $0.07 | $337.43 | $337.10 | 900 |
| 01:49 PM | $337.18 | Up $0.09 | $337.51 | $336.67 | 1,400 |
| 01:49 PM | $337.18 | Up $0.00 | $337.51 | $336.67 | 0 |
| 01:49 PM | $337.18 | Up $0.00 | $337.51 | $336.67 | 0 |
| 01:48 PM | $337.09 | Up $0.58 | $337.11 | $337.09 | 300 |
| 01:46 PM | $336.51 | Up $0.13 | $336.51 | $336.51 | 100 |
| 01:46 PM | $336.51 | Up $0.00 | $336.51 | $336.51 | 0 |
| 01:34 PM | $336.38 | Down $ -0.16 | $336.38 | $336.38 | 100 |
| 01:34 PM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 01:34 PM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 01:34 PM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 01:34 PM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 01:34 PM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 01:34 PM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 01:34 PM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 01:34 PM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 01:34 PM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 01:34 PM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 01:34 PM | $336.38 | Up $0.00 | $336.38 | $336.38 | 0 |
| 01:33 PM | $336.54 | Up $0.60 | $336.54 | $336.17 | 500 |
| 01:29 PM | $335.94 | Down $ -0.21 | $336.14 | $335.94 | 800 |
| 01:29 PM | $335.94 | Up $0.00 | $336.14 | $335.94 | 0 |
| 01:29 PM | $335.94 | Up $0.00 | $336.14 | $335.94 | 0 |
| 01:29 PM | $335.94 | Up $0.00 | $336.14 | $335.94 | 0 |
| 01:23 PM | $336.15 | Down $ -0.19 | $336.15 | $336.15 | 100 |
| 01:23 PM | $336.15 | Up $0.00 | $336.15 | $336.15 | 0 |
| 01:23 PM | $336.15 | Up $0.00 | $336.15 | $336.15 | 0 |
| 01:23 PM | $336.15 | Up $0.00 | $336.15 | $336.15 | 0 |
| 01:23 PM | $336.15 | Up $0.00 | $336.15 | $336.15 | 0 |
| 01:23 PM | $336.15 | Up $0.00 | $336.15 | $336.15 | 0 |
| 01:22 PM | $336.34 | Down $ -0.86 | $336.81 | $336.25 | 1,200 |
| 01:21 PM | $337.20 | Up $0.13 | $337.20 | $337.20 | 100 |
| 01:18 PM | $337.08 | Up $0.07 | $337.08 | $337.08 | 100 |
| 01:18 PM | $337.08 | Up $0.00 | $337.08 | $337.08 | 0 |
| 01:18 PM | $337.08 | Up $0.00 | $337.08 | $337.08 | 0 |
| 01:13 PM | $337.00 | Up $0.12 | $337.00 | $336.89 | 600 |
| 01:13 PM | $337.00 | Up $0.00 | $337.00 | $336.89 | 0 |
| 01:13 PM | $337.00 | Up $0.00 | $337.00 | $336.89 | 0 |
| 01:13 PM | $337.00 | Up $0.00 | $337.00 | $336.89 | 0 |
| 01:13 PM | $337.00 | Up $0.00 | $337.00 | $336.89 | 0 |
| 01:12 PM | $336.88 | Up $0.09 | $336.88 | $336.88 | 100 |
| 01:11 PM | $336.79 | Up $0.28 | $336.79 | $336.79 | 200 |
| 01:09 PM | $336.51 | Down $ -0.28 | $336.51 | $336.51 | 100 |
| 01:09 PM | $336.51 | Up $0.00 | $336.51 | $336.51 | 0 |
| 01:08 PM | $336.79 | Up $0.68 | $336.79 | $336.70 | 300 |
| 01:02 PM | $336.11 | Up $0.67 | $336.11 | $335.97 | 300 |
| 01:02 PM | $336.11 | Up $0.00 | $336.11 | $335.97 | 0 |
| 01:02 PM | $336.11 | Up $0.00 | $336.11 | $335.97 | 0 |
| 01:02 PM | $336.11 | Up $0.00 | $336.11 | $335.97 | 0 |
| 01:02 PM | $336.11 | Up $0.00 | $336.11 | $335.97 | 0 |
| 01:02 PM | $336.11 | Up $0.00 | $336.11 | $335.97 | 0 |
| 12:59 PM | $335.44 | Down $ -0.17 | $335.44 | $335.44 | 100 |
| 12:59 PM | $335.44 | Up $0.00 | $335.44 | $335.44 | 0 |
| 12:59 PM | $335.44 | Up $0.00 | $335.44 | $335.44 | 0 |
| 12:58 PM | $335.61 | Down $ -0.82 | $336.60 | $335.42 | 2,600 |
| 12:57 PM | $336.43 | Up $0.00 | $336.43 | $336.43 | 100 |
| 12:55 PM | $336.43 | Down $ -0.45 | $336.67 | $336.43 | 700 |
| 12:55 PM | $336.43 | Up $0.00 | $336.67 | $336.43 | 0 |
| 12:54 PM | $336.88 | Up $0.43 | $336.88 | $336.87 | 200 |
| 12:49 PM | $336.45 | Down $ -0.15 | $336.45 | $336.45 | 100 |
| 12:49 PM | $336.45 | Up $0.00 | $336.45 | $336.45 | 0 |
| 12:49 PM | $336.45 | Up $0.00 | $336.45 | $336.45 | 0 |
| 12:49 PM | $336.45 | Up $0.00 | $336.45 | $336.45 | 0 |
| 12:49 PM | $336.45 | Up $0.00 | $336.45 | $336.45 | 0 |
| 12:46 PM | $336.60 | Up $0.28 | $336.60 | $336.39 | 200 |
| 12:46 PM | $336.60 | Up $0.00 | $336.60 | $336.39 | 0 |
| 12:46 PM | $336.60 | Up $0.00 | $336.60 | $336.39 | 0 |
| 12:44 PM | $336.32 | Down $ -0.12 | $336.32 | $336.32 | 100 |
| 12:44 PM | $336.32 | Up $0.00 | $336.32 | $336.32 | 0 |
| 12:41 PM | $336.44 | Down $ -0.84 | $337.03 | $336.44 | 500 |
| 12:41 PM | $336.44 | Up $0.00 | $337.03 | $336.44 | 0 |
| 12:41 PM | $336.44 | Up $0.00 | $337.03 | $336.44 | 0 |
| 12:40 PM | $337.28 | Down $ -0.06 | $337.28 | $337.28 | 100 |
| 12:39 PM | $337.34 | Up $0.02 | $337.64 | $337.34 | 600 |
| 12:37 PM | $337.32 | Up $0.18 | $337.32 | $337.32 | 100 |
| 12:37 PM | $337.32 | Up $0.00 | $337.32 | $337.32 | 0 |
| 12:31 PM | $337.14 | Down $ -0.21 | $337.14 | $337.03 | 200 |
| 12:31 PM | $337.14 | Up $0.00 | $337.14 | $337.03 | 0 |
| 12:31 PM | $337.14 | Up $0.00 | $337.14 | $337.03 | 0 |
| 12:31 PM | $337.14 | Up $0.00 | $337.14 | $337.03 | 0 |
| 12:31 PM | $337.14 | Up $0.00 | $337.14 | $337.03 | 0 |
| 12:31 PM | $337.14 | Up $0.00 | $337.14 | $337.03 | 0 |
| 12:29 PM | $337.35 | Up $0.66 | $337.35 | $336.94 | 400 |
| 12:29 PM | $337.35 | Up $0.00 | $337.35 | $336.94 | 0 |
| 12:26 PM | $336.69 | Up $0.26 | $336.69 | $336.55 | 300 |
| 12:26 PM | $336.69 | Up $0.00 | $336.69 | $336.55 | 0 |
| 12:26 PM | $336.69 | Up $0.00 | $336.69 | $336.55 | 0 |
| 12:24 PM | $336.43 | Down $ -0.40 | $336.43 | $336.43 | 100 |
| 12:24 PM | $336.43 | Up $0.00 | $336.43 | $336.43 | 0 |
| 12:21 PM | $336.83 | Up $0.02 | $336.83 | $336.78 | 200 |
| 12:21 PM | $336.83 | Up $0.00 | $336.83 | $336.78 | 0 |
| 12:21 PM | $336.83 | Up $0.00 | $336.83 | $336.78 | 0 |
| 12:20 PM | $336.81 | Down $ -0.18 | $337.33 | $336.81 | 800 |
| 12:15 PM | $336.99 | Up $0.19 | $336.99 | $336.99 | 200 |
| 12:15 PM | $336.99 | Up $0.00 | $336.99 | $336.99 | 0 |
| 12:15 PM | $336.99 | Up $0.00 | $336.99 | $336.99 | 0 |
| 12:15 PM | $336.99 | Up $0.00 | $336.99 | $336.99 | 0 |
| 12:15 PM | $336.99 | Up $0.00 | $336.99 | $336.99 | 0 |
| 12:14 PM | $336.80 | Down $ -0.23 | $336.80 | $336.80 | 100 |
| 12:13 PM | $337.03 | Down $ -0.03 | $337.06 | $337.03 | 200 |
| 12:12 PM | $337.06 | Down $ -1.14 | $337.44 | $337.06 | 900 |
| 12:10 PM | $338.20 | Up $1.11 | $338.20 | $337.76 | 2,900 |
| 12:10 PM | $338.20 | Up $0.00 | $338.20 | $337.76 | 0 |
| 11:59 AM | $337.09 | Down $ -0.69 | $337.28 | $337.09 | 600 |
| 11:59 AM | $337.09 | Up $0.00 | $337.28 | $337.09 | 0 |
| 11:59 AM | $337.09 | Up $0.00 | $337.28 | $337.09 | 0 |
| 11:59 AM | $337.09 | Up $0.00 | $337.28 | $337.09 | 0 |
| 11:59 AM | $337.09 | Up $0.00 | $337.28 | $337.09 | 0 |
| 11:59 AM | $337.09 | Up $0.00 | $337.28 | $337.09 | 0 |
| 11:59 AM | $337.09 | Up $0.00 | $337.28 | $337.09 | 0 |
| 11:59 AM | $337.09 | Up $0.00 | $337.28 | $337.09 | 0 |
| 11:59 AM | $337.09 | Up $0.00 | $337.28 | $337.09 | 0 |
| 11:59 AM | $337.09 | Up $0.00 | $337.28 | $337.09 | 0 |
| 11:59 AM | $337.09 | Up $0.00 | $337.28 | $337.09 | 0 |
| 11:56 AM | $337.78 | Up $0.15 | $337.78 | $337.78 | 500 |
| 11:56 AM | $337.78 | Up $0.00 | $337.78 | $337.78 | 0 |
| 11:56 AM | $337.78 | Up $0.00 | $337.78 | $337.78 | 0 |
| 11:55 AM | $337.63 | Up $0.04 | $338.00 | $337.56 | 1,500 |
| 11:53 AM | $337.59 | Up $0.29 | $337.59 | $337.59 | 100 |
| 11:53 AM | $337.59 | Up $0.00 | $337.59 | $337.59 | 0 |
| 11:52 AM | $337.30 | Up $0.35 | $337.30 | $337.30 | 100 |
| 11:40 AM | $336.95 | Down $ -0.55 | $336.95 | $336.95 | 100 |
| 11:40 AM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 11:40 AM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 11:40 AM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 11:40 AM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 11:40 AM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 11:40 AM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 11:40 AM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 11:40 AM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 11:40 AM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 11:40 AM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 11:40 AM | $336.95 | Up $0.00 | $336.95 | $336.95 | 0 |
| 11:38 AM | $337.50 | Up $0.00 | $337.50 | $337.50 | 1,100 |
| 11:38 AM | $337.50 | Up $0.00 | $337.50 | $337.50 | 0 |
| 11:37 AM | $337.50 | Up $1.40 | $337.50 | $336.53 | 1,700 |
| 11:36 AM | $336.10 | Up $0.61 | $336.10 | $335.66 | 300 |
| 11:35 AM | $335.49 | Up $0.21 | $335.49 | $335.28 | 300 |
| 11:34 AM | $335.28 | Down $ -0.39 | $335.28 | $335.28 | 100 |
| 11:33 AM | $335.67 | Down $ -0.36 | $335.89 | $335.67 | 500 |
| 11:29 AM | $336.03 | Up $0.06 | $336.03 | $336.03 | 100 |
| 11:29 AM | $336.03 | Up $0.00 | $336.03 | $336.03 | 0 |
| 11:29 AM | $336.03 | Up $0.00 | $336.03 | $336.03 | 0 |
| 11:29 AM | $336.03 | Up $0.00 | $336.03 | $336.03 | 0 |
| 11:26 AM | $335.97 | Down $ -0.42 | $336.16 | $335.97 | 500 |
| 11:26 AM | $335.97 | Up $0.00 | $336.16 | $335.97 | 0 |
| 11:26 AM | $335.97 | Up $0.00 | $336.16 | $335.97 | 0 |
| 11:24 AM | $336.39 | Up $0.26 | $336.85 | $336.39 | 700 |
| 11:24 AM | $336.39 | Up $0.00 | $336.85 | $336.39 | 0 |
| 11:22 AM | $336.13 | Down $ -0.47 | $336.45 | $336.13 | 800 |
| 11:22 AM | $336.13 | Up $0.00 | $336.45 | $336.13 | 0 |
| 11:21 AM | $336.60 | Down $ -0.02 | $336.61 | $336.60 | 400 |
| 11:17 AM | $336.62 | Down $ -0.15 | $336.98 | $336.53 | 1,000 |
| 11:17 AM | $336.62 | Up $0.00 | $336.98 | $336.53 | 0 |
| 11:17 AM | $336.62 | Up $0.00 | $336.98 | $336.53 | 0 |
| 11:17 AM | $336.62 | Up $0.00 | $336.98 | $336.53 | 0 |
| 11:15 AM | $336.77 | Up $0.31 | $336.77 | $336.77 | 100 |
| 11:15 AM | $336.77 | Up $0.00 | $336.77 | $336.77 | 0 |
| 11:14 AM | $336.46 | Up $0.35 | $336.46 | $336.46 | 100 |
| 11:13 AM | $336.11 | Up $0.00 | $336.11 | $336.11 | 100 |
| 11:12 AM | $336.11 | Up $0.56 | $336.33 | $336.07 | 700 |
| 11:10 AM | $335.55 | Down $ -0.10 | $335.55 | $335.55 | 200 |
| 11:10 AM | $335.55 | Up $0.00 | $335.55 | $335.55 | 0 |
| 11:07 AM | $335.65 | Up $0.01 | $335.65 | $335.65 | 100 |
| 11:07 AM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 11:07 AM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 11:06 AM | $335.64 | Down $ -1.44 | $337.03 | $335.64 | 1,900 |
| 11:02 AM | $337.08 | Down $ -0.69 | $337.50 | $337.08 | 900 |
| 11:02 AM | $337.08 | Up $0.00 | $337.50 | $337.08 | 0 |
| 11:02 AM | $337.08 | Up $0.00 | $337.50 | $337.08 | 0 |
| 11:02 AM | $337.08 | Up $0.00 | $337.50 | $337.08 | 0 |
| 11:01 AM | $337.77 | Down $ -0.05 | $338.06 | $337.77 | 300 |
| 10:56 AM | $337.82 | Up $0.39 | $338.00 | $337.61 | 2,600 |
| 10:56 AM | $337.82 | Up $0.00 | $338.00 | $337.61 | 0 |
| 10:56 AM | $337.82 | Up $0.00 | $338.00 | $337.61 | 0 |
| 10:56 AM | $337.82 | Up $0.00 | $338.00 | $337.61 | 0 |
| 10:56 AM | $337.82 | Up $0.00 | $338.00 | $337.61 | 0 |
| 10:54 AM | $337.43 | Down $ -0.36 | $337.43 | $337.42 | 400 |
| 10:54 AM | $337.43 | Up $0.00 | $337.43 | $337.42 | 0 |
| 10:53 AM | $337.79 | Up $0.27 | $337.79 | $337.50 | 500 |
| 10:51 AM | $337.52 | Up $0.12 | $337.52 | $337.27 | 800 |
| 10:51 AM | $337.52 | Up $0.00 | $337.52 | $337.27 | 0 |
| 10:50 AM | $337.40 | Up $0.69 | $337.40 | $336.71 | 3,700 |
| 10:49 AM | $336.71 | Up $0.35 | $336.71 | $336.58 | 1,700 |
| 10:48 AM | $336.36 | Down $ -0.14 | $336.36 | $336.36 | 100 |
| 10:47 AM | $336.50 | Up $0.71 | $336.50 | $336.20 | 300 |
| 10:45 AM | $335.79 | Down $ -0.70 | $336.19 | $335.79 | 900 |
| 10:45 AM | $335.79 | Up $0.00 | $336.19 | $335.79 | 0 |
| 10:44 AM | $336.49 | Up $0.44 | $336.49 | $336.49 | 200 |
| 10:43 AM | $336.05 | Down $ -0.55 | $336.27 | $336.05 | 600 |
| 10:42 AM | $336.60 | Up $0.50 | $336.60 | $335.94 | 1,300 |
| 10:40 AM | $336.10 | Up $0.32 | $336.10 | $335.94 | 5,400 |
| 10:40 AM | $336.10 | Up $0.00 | $336.10 | $335.94 | 0 |
| 10:35 AM | $335.78 | Down $ -0.03 | $335.78 | $335.48 | 300 |
| 10:35 AM | $335.78 | Up $0.00 | $335.78 | $335.48 | 0 |
| 10:35 AM | $335.78 | Up $0.00 | $335.78 | $335.48 | 0 |
| 10:35 AM | $335.78 | Up $0.00 | $335.78 | $335.48 | 0 |
| 10:35 AM | $335.78 | Up $0.00 | $335.78 | $335.48 | 0 |
| 10:34 AM | $335.81 | Up $0.76 | $335.81 | $335.29 | 3,000 |
| 10:33 AM | $335.05 | Up $1.26 | $335.05 | $334.70 | 700 |
| 10:25 AM | $333.79 | Down $ -0.47 | $334.10 | $333.79 | 800 |
| 10:25 AM | $333.79 | Up $0.00 | $334.10 | $333.79 | 0 |
| 10:25 AM | $333.79 | Up $0.00 | $334.10 | $333.79 | 0 |
| 10:25 AM | $333.79 | Up $0.00 | $334.10 | $333.79 | 0 |
| 10:25 AM | $333.79 | Up $0.00 | $334.10 | $333.79 | 0 |
| 10:25 AM | $333.79 | Up $0.00 | $334.10 | $333.79 | 0 |
| 10:25 AM | $333.79 | Up $0.00 | $334.10 | $333.79 | 0 |
| 10:25 AM | $333.79 | Up $0.00 | $334.10 | $333.79 | 0 |
| 10:24 AM | $334.27 | Down $ -0.12 | $334.27 | $334.27 | 100 |
| 10:20 AM | $334.38 | Up $0.38 | $334.38 | $334.00 | 300 |
| 10:20 AM | $334.38 | Up $0.00 | $334.38 | $334.00 | 0 |
| 10:20 AM | $334.38 | Up $0.00 | $334.38 | $334.00 | 0 |
| 10:20 AM | $334.38 | Up $0.00 | $334.38 | $334.00 | 0 |
| 10:15 AM | $334.00 | Down $ -0.22 | $334.00 | $334.00 | 400 |
| 10:15 AM | $334.00 | Up $0.00 | $334.00 | $334.00 | 0 |
| 10:15 AM | $334.00 | Up $0.00 | $334.00 | $334.00 | 0 |
| 10:15 AM | $334.00 | Up $0.00 | $334.00 | $334.00 | 0 |
| 10:15 AM | $334.00 | Up $0.00 | $334.00 | $334.00 | 0 |
| 10:14 AM | $334.22 | Down $ -0.86 | $334.33 | $334.22 | 600 |
| 10:13 AM | $335.08 | Up $0.05 | $335.08 | $335.08 | 100 |
| 10:12 AM | $335.03 | Up $0.43 | $335.03 | $334.80 | 1,900 |
| 10:07 AM | $334.60 | Up $1.49 | $334.60 | $334.09 | 4,600 |
| 10:07 AM | $334.60 | Up $0.00 | $334.60 | $334.09 | 0 |
| 10:07 AM | $334.60 | Up $0.00 | $334.60 | $334.09 | 0 |
| 10:07 AM | $334.60 | Up $0.00 | $334.60 | $334.09 | 0 |
| 10:07 AM | $334.60 | Up $0.00 | $334.60 | $334.09 | 0 |
| 10:03 AM | $333.11 | Up $1.36 | $333.11 | $333.02 | 200 |
| 10:03 AM | $333.11 | Up $0.00 | $333.11 | $333.02 | 0 |
| 10:03 AM | $333.11 | Up $0.00 | $333.11 | $333.02 | 0 |
| 10:03 AM | $333.11 | Up $0.00 | $333.11 | $333.02 | 0 |
| 10:02 AM | $331.75 | Down $ -1.13 | $332.87 | $331.75 | 5,500 |
| 10:00 AM | $332.88 | Up $0.00 | $332.88 | $332.88 | 200 |
| 10:00 AM | $332.88 | Up $0.00 | $332.88 | $332.88 | 0 |
| 09:59 AM | $332.88 | Up $0.01 | $332.88 | $332.88 | 300 |
| 09:57 AM | $332.87 | Down $ -1.12 | $332.87 | $332.87 | 200 |
| 09:57 AM | $332.87 | Up $0.00 | $332.87 | $332.87 | 0 |
| 09:56 AM | $333.99 | Down $ -0.42 | $333.99 | $333.99 | 100 |
| 09:53 AM | $334.41 | Down $ -0.36 | $335.00 | $334.26 | 4,100 |
| 09:53 AM | $334.41 | Up $0.00 | $335.00 | $334.26 | 0 |
| 09:53 AM | $334.41 | Up $0.00 | $335.00 | $334.26 | 0 |
| 09:52 AM | $334.77 | Down $ -0.13 | $334.77 | $334.77 | 100 |
| 09:51 AM | $334.90 | Up $0.30 | $334.90 | $334.59 | 800 |
| 09:50 AM | $334.60 | Up $1.60 | $334.60 | $334.60 | 100 |
| 09:49 AM | $333.00 | Up $0.00 | $333.15 | $333.00 | 1,000 |
| 09:45 AM | $333.00 | Up $0.50 | $333.00 | $333.00 | 100 |
| 09:45 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 09:45 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 09:45 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 09:44 AM | $332.50 | Up $0.01 | $332.50 | $332.49 | 800 |
| 09:43 AM | $332.49 | Up $1.70 | $332.49 | $332.49 | 100 |
| 09:37 AM | $330.79 | Up $0.79 | $330.79 | $330.79 | 100 |
| 09:37 AM | $330.79 | Up $0.00 | $330.79 | $330.79 | 0 |
| 09:37 AM | $330.79 | Up $0.00 | $330.79 | $330.79 | 0 |
| 09:37 AM | $330.79 | Up $0.00 | $330.79 | $330.79 | 0 |
| 09:37 AM | $330.79 | Up $0.00 | $330.79 | $330.79 | 0 |
| 09:37 AM | $330.79 | Up $0.00 | $330.79 | $330.79 | 0 |
| 09:34 AM | $330.00 | Down $ -1.07 | $330.00 | $329.22 | 400 |
| 09:34 AM | $330.00 | Up $0.00 | $330.00 | $329.22 | 0 |
| 09:34 AM | $330.00 | Up $0.00 | $330.00 | $329.22 | 0 |
| 09:33 AM | $331.07 | Down $ -2.48 | $333.20 | $331.07 | 600 |
| 09:32 AM | $333.55 | Up $5.50 | $333.55 | $331.99 | 3,700 |
| 09:30 AM | $328.05 | Up $1.04 | $328.05 | $327.04 | 2,800 |
| 09:30 AM | $328.05 | Up $0.00 | $328.05 | $327.04 | 0 |
| Previous close | $327.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/11/2026 | $340.16 | $337.76 | $341.17 | $335.42 | 132,300 |
| 02/11/2026 | $327.01 | $335.57 | $335.57 | $322.66 | 167,200 |
| 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 | $299.66 | $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 |
Graphs are not available, please refer to the detailed table