Find a quote
BOMBARDIER INC., CL. B, SV
349.83 Down -3.95 (-1.13 %)
Delayed : 2026/07/22 14:50:08
- Previous close $353.78
- Opening $350.00
- Today High $354.25
- Today Low $343.38
- Price Bid $349.17
- Price Ask $349.17
- 52 Weeks High $354.57
- 52 Weeks Low $147.61
- Size Bid 1
- Size Ask 3
- Volume 206,297
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:50 PM | $349.83 | Up $0.00 | $349.83 | $349.83 | 100 |
| 02:49 PM | $349.83 | Down $ -0.01 | $349.83 | $349.83 | 100 |
| 02:48 PM | $349.84 | Up $0.01 | $349.84 | $349.84 | 100 |
| 02:47 PM | $349.83 | Down $ -0.02 | $349.83 | $349.83 | 100 |
| 02:46 PM | $349.85 | Up $0.33 | $349.85 | $349.85 | 100 |
| 02:45 PM | $349.52 | Up $0.11 | $349.52 | $349.52 | 100 |
| 02:42 PM | $349.41 | Up $0.01 | $349.41 | $349.18 | 1,000 |
| 02:42 PM | $349.41 | Up $0.00 | $349.41 | $349.18 | 0 |
| 02:42 PM | $349.41 | Up $0.00 | $349.41 | $349.18 | 0 |
| 02:41 PM | $349.40 | Down $ -0.41 | $349.59 | $349.10 | 3,300 |
| 02:40 PM | $349.81 | Up $0.00 | $349.81 | $349.81 | 200 |
| 02:39 PM | $349.81 | Down $ -0.01 | $349.81 | $349.81 | 400 |
| 02:37 PM | $349.82 | Up $0.01 | $349.82 | $349.70 | 300 |
| 02:37 PM | $349.82 | Up $0.00 | $349.82 | $349.70 | 0 |
| 02:36 PM | $349.81 | Up $0.00 | $349.81 | $349.81 | 100 |
| 02:35 PM | $349.81 | Up $0.00 | $349.82 | $349.72 | 900 |
| 02:34 PM | $349.81 | Down $ -0.15 | $349.81 | $349.81 | 100 |
| 02:29 PM | $349.96 | Up $0.00 | $349.96 | $349.96 | 100 |
| 02:29 PM | $349.96 | Up $0.00 | $349.96 | $349.96 | 0 |
| 02:29 PM | $349.96 | Up $0.00 | $349.96 | $349.96 | 0 |
| 02:29 PM | $349.96 | Up $0.00 | $349.96 | $349.96 | 0 |
| 02:29 PM | $349.96 | Up $0.00 | $349.96 | $349.96 | 0 |
| 02:28 PM | $349.96 | Down $ -0.02 | $349.96 | $349.96 | 100 |
| 02:27 PM | $349.98 | Up $0.04 | $349.98 | $349.98 | 100 |
| 02:26 PM | $349.94 | Down $ -0.04 | $349.94 | $349.94 | 100 |
| 02:25 PM | $349.98 | Up $0.00 | $349.98 | $349.98 | 100 |
| 02:24 PM | $349.98 | Up $0.17 | $349.98 | $349.98 | 100 |
| 02:23 PM | $349.81 | Up $0.03 | $349.81 | $349.81 | 100 |
| 02:22 PM | $349.78 | Up $0.18 | $349.78 | $349.63 | 600 |
| 02:21 PM | $349.60 | Up $0.20 | $349.60 | $349.58 | 300 |
| 02:18 PM | $349.40 | Up $0.35 | $349.40 | $349.22 | 1,600 |
| 02:18 PM | $349.40 | Up $0.00 | $349.40 | $349.22 | 0 |
| 02:18 PM | $349.40 | Up $0.00 | $349.40 | $349.22 | 0 |
| 02:16 PM | $349.05 | Down $ -0.28 | $349.34 | $349.01 | 2,500 |
| 02:16 PM | $349.05 | Up $0.00 | $349.34 | $349.01 | 0 |
| 02:15 PM | $349.33 | Down $ -0.03 | $349.33 | $349.33 | 100 |
| 02:14 PM | $349.36 | Down $ -0.01 | $349.36 | $349.36 | 200 |
| 02:13 PM | $349.37 | Up $0.00 | $349.37 | $349.36 | 500 |
| 02:12 PM | $349.37 | Up $0.02 | $349.37 | $349.37 | 100 |
| 02:11 PM | $349.35 | Up $0.11 | $349.35 | $349.35 | 100 |
| 02:09 PM | $349.24 | Down $ -0.24 | $349.41 | $349.24 | 600 |
| 02:09 PM | $349.24 | Up $0.00 | $349.41 | $349.24 | 0 |
| 02:08 PM | $349.48 | Down $ -0.02 | $349.48 | $349.48 | 100 |
| 02:07 PM | $349.50 | Down $ -0.12 | $349.50 | $349.49 | 400 |
| 02:05 PM | $349.62 | Up $0.14 | $349.62 | $349.62 | 100 |
| 02:05 PM | $349.62 | Up $0.00 | $349.62 | $349.62 | 0 |
| 02:01 PM | $349.48 | Down $ -0.69 | $349.72 | $349.47 | 400 |
| 02:01 PM | $349.48 | Up $0.00 | $349.72 | $349.47 | 0 |
| 02:01 PM | $349.48 | Up $0.00 | $349.72 | $349.47 | 0 |
| 02:01 PM | $349.48 | Up $0.00 | $349.72 | $349.47 | 0 |
| 02:00 PM | $350.17 | Down $ -0.04 | $350.17 | $350.17 | 100 |
| 01:59 PM | $350.21 | Up $0.02 | $350.21 | $350.19 | 300 |
| 01:58 PM | $350.19 | Up $0.19 | $350.19 | $350.19 | 100 |
| 01:55 PM | $350.00 | Down $ -0.01 | $350.21 | $350.00 | 300 |
| 01:55 PM | $350.00 | Up $0.00 | $350.21 | $350.00 | 0 |
| 01:55 PM | $350.00 | Up $0.00 | $350.21 | $350.00 | 0 |
| 01:53 PM | $350.01 | Down $ -0.55 | $350.25 | $350.01 | 700 |
| 01:53 PM | $350.01 | Up $0.00 | $350.25 | $350.01 | 0 |
| 01:52 PM | $350.56 | Up $0.67 | $350.56 | $349.87 | 2,100 |
| 01:51 PM | $349.89 | Up $0.01 | $349.89 | $349.68 | 200 |
| 01:50 PM | $349.88 | Up $0.18 | $349.88 | $349.88 | 100 |
| 01:48 PM | $349.70 | Down $ -0.32 | $349.93 | $349.70 | 200 |
| 01:48 PM | $349.70 | Up $0.00 | $349.93 | $349.70 | 0 |
| 01:47 PM | $350.02 | Up $0.06 | $350.02 | $350.02 | 100 |
| 01:43 PM | $349.96 | Down $ -0.50 | $350.26 | $349.96 | 500 |
| 01:43 PM | $349.96 | Up $0.00 | $350.26 | $349.96 | 0 |
| 01:43 PM | $349.96 | Up $0.00 | $350.26 | $349.96 | 0 |
| 01:43 PM | $349.96 | Up $0.00 | $350.26 | $349.96 | 0 |
| 01:40 PM | $350.47 | Down $ -0.63 | $350.47 | $350.47 | 700 |
| 01:40 PM | $350.47 | Up $0.00 | $350.47 | $350.47 | 0 |
| 01:40 PM | $350.47 | Up $0.00 | $350.47 | $350.47 | 0 |
| 01:38 PM | $351.09 | Down $ -0.03 | $351.09 | $351.07 | 200 |
| 01:38 PM | $351.09 | Up $0.00 | $351.09 | $351.07 | 0 |
| 01:36 PM | $351.12 | Up $0.00 | $351.12 | $351.12 | 100 |
| 01:36 PM | $351.12 | Up $0.00 | $351.12 | $351.12 | 0 |
| 01:35 PM | $351.12 | Down $ -0.05 | $351.12 | $351.12 | 100 |
| 01:34 PM | $351.17 | Up $0.17 | $351.17 | $351.17 | 100 |
| 01:32 PM | $351.00 | Down $ -0.18 | $351.11 | $351.00 | 300 |
| 01:32 PM | $351.00 | Up $0.00 | $351.11 | $351.00 | 0 |
| 01:28 PM | $351.18 | Up $0.33 | $351.18 | $351.18 | 100 |
| 01:28 PM | $351.18 | Up $0.00 | $351.18 | $351.18 | 0 |
| 01:28 PM | $351.18 | Up $0.00 | $351.18 | $351.18 | 0 |
| 01:28 PM | $351.18 | Up $0.00 | $351.18 | $351.18 | 0 |
| 01:25 PM | $350.85 | Up $1.09 | $350.85 | $350.04 | 2,400 |
| 01:25 PM | $350.85 | Up $0.00 | $350.85 | $350.04 | 0 |
| 01:25 PM | $350.85 | Up $0.00 | $350.85 | $350.04 | 0 |
| 01:24 PM | $349.77 | Up $0.14 | $349.77 | $349.77 | 100 |
| 01:22 PM | $349.62 | Down $ -0.89 | $350.44 | $349.56 | 4,300 |
| 01:22 PM | $349.62 | Up $0.00 | $350.44 | $349.56 | 0 |
| 01:21 PM | $350.51 | Up $0.23 | $350.51 | $350.51 | 100 |
| 01:17 PM | $350.28 | Down $ -1.99 | $351.93 | $350.28 | 1,800 |
| 01:17 PM | $350.28 | Up $0.00 | $351.93 | $350.28 | 0 |
| 01:17 PM | $350.28 | Up $0.00 | $351.93 | $350.28 | 0 |
| 01:17 PM | $350.28 | Up $0.00 | $351.93 | $350.28 | 0 |
| 01:15 PM | $352.27 | Up $0.96 | $352.27 | $351.33 | 1,900 |
| 01:15 PM | $352.27 | Up $0.00 | $352.27 | $351.33 | 0 |
| 01:14 PM | $351.31 | Up $0.13 | $351.31 | $351.00 | 400 |
| 01:13 PM | $351.19 | Down $ -0.01 | $351.19 | $351.19 | 100 |
| 01:11 PM | $351.20 | Up $0.19 | $351.21 | $351.00 | 1,000 |
| 01:11 PM | $351.20 | Up $0.00 | $351.21 | $351.00 | 0 |
| 01:10 PM | $351.01 | Down $ -0.20 | $351.40 | $351.01 | 200 |
| 01:09 PM | $351.21 | Down $ -0.27 | $351.33 | $351.21 | 1,300 |
| 01:08 PM | $351.48 | Down $ -0.09 | $351.70 | $351.48 | 400 |
| 01:05 PM | $351.57 | Down $0.00 | $351.57 | $351.57 | 100 |
| 01:05 PM | $351.57 | Up $0.00 | $351.57 | $351.57 | 0 |
| 01:05 PM | $351.57 | Up $0.00 | $351.57 | $351.57 | 0 |
| 01:02 PM | $351.58 | Down $ -0.17 | $351.59 | $351.50 | 1,000 |
| 01:02 PM | $351.58 | Up $0.00 | $351.59 | $351.50 | 0 |
| 01:02 PM | $351.58 | Up $0.00 | $351.59 | $351.50 | 0 |
| 01:01 PM | $351.75 | Down $ -0.33 | $351.75 | $351.75 | 100 |
| 01:00 PM | $352.08 | Up $0.11 | $352.12 | $352.01 | 2,800 |
| 12:55 PM | $351.97 | Down $ -0.05 | $351.97 | $351.97 | 100 |
| 12:55 PM | $351.97 | Up $0.00 | $351.97 | $351.97 | 0 |
| 12:55 PM | $351.97 | Up $0.00 | $351.97 | $351.97 | 0 |
| 12:55 PM | $351.97 | Up $0.00 | $351.97 | $351.97 | 0 |
| 12:55 PM | $351.97 | Up $0.00 | $351.97 | $351.97 | 0 |
| 12:54 PM | $352.02 | Up $0.35 | $352.02 | $351.95 | 700 |
| 12:53 PM | $351.67 | Down $ -0.02 | $351.86 | $351.67 | 1,800 |
| 12:51 PM | $351.69 | Up $0.02 | $351.71 | $351.69 | 300 |
| 12:51 PM | $351.69 | Up $0.00 | $351.71 | $351.69 | 0 |
| 12:50 PM | $351.67 | Down $ -0.46 | $352.12 | $351.62 | 700 |
| 12:49 PM | $352.13 | Up $0.45 | $352.17 | $352.12 | 2,200 |
| 12:46 PM | $351.68 | Down $ -0.64 | $352.14 | $351.68 | 2,300 |
| 12:46 PM | $351.68 | Up $0.00 | $352.14 | $351.68 | 0 |
| 12:46 PM | $351.68 | Up $0.00 | $352.14 | $351.68 | 0 |
| 12:45 PM | $352.32 | Up $0.12 | $352.32 | $352.32 | 100 |
| 12:42 PM | $352.20 | Down $ -0.07 | $352.21 | $352.20 | 200 |
| 12:42 PM | $352.20 | Up $0.00 | $352.21 | $352.20 | 0 |
| 12:42 PM | $352.20 | Up $0.00 | $352.21 | $352.20 | 0 |
| 12:41 PM | $352.27 | Down $ -0.06 | $352.33 | $352.25 | 1,400 |
| 12:40 PM | $352.33 | Up $0.00 | $352.33 | $352.33 | 100 |
| 12:39 PM | $352.33 | Up $0.08 | $352.33 | $352.33 | 100 |
| 12:38 PM | $352.25 | Up $0.55 | $352.25 | $352.24 | 300 |
| 12:33 PM | $351.70 | Down $ -0.29 | $352.25 | $351.70 | 300 |
| 12:33 PM | $351.70 | Up $0.00 | $352.25 | $351.70 | 0 |
| 12:33 PM | $351.70 | Up $0.00 | $352.25 | $351.70 | 0 |
| 12:33 PM | $351.70 | Up $0.00 | $352.25 | $351.70 | 0 |
| 12:33 PM | $351.70 | Up $0.00 | $352.25 | $351.70 | 0 |
| 12:31 PM | $351.99 | Down $ -0.05 | $351.99 | $351.99 | 100 |
| 12:31 PM | $351.99 | Up $0.00 | $351.99 | $351.99 | 0 |
| 12:30 PM | $352.04 | Down $ -0.30 | $352.19 | $352.04 | 300 |
| 12:29 PM | $352.34 | Up $0.02 | $352.34 | $352.33 | 200 |
| 12:28 PM | $352.32 | Down $ -0.02 | $352.32 | $352.04 | 700 |
| 12:27 PM | $352.34 | Up $0.08 | $352.34 | $352.33 | 200 |
| 12:26 PM | $352.26 | Down $ -0.14 | $352.26 | $352.26 | 100 |
| 12:24 PM | $352.40 | Down $ -0.08 | $352.40 | $352.40 | 100 |
| 12:24 PM | $352.40 | Up $0.00 | $352.40 | $352.40 | 0 |
| 12:23 PM | $352.48 | Up $0.23 | $352.48 | $352.00 | 500 |
| 12:22 PM | $352.25 | Up $0.26 | $352.25 | $351.99 | 700 |
| 12:21 PM | $351.99 | Up $0.32 | $351.99 | $351.99 | 100 |
| 12:20 PM | $351.67 | Up $0.40 | $351.67 | $351.45 | 800 |
| 12:19 PM | $351.28 | Up $0.00 | $351.28 | $351.28 | 300 |
| 12:18 PM | $351.27 | Up $0.02 | $351.27 | $351.27 | 100 |
| 12:16 PM | $351.25 | Up $0.34 | $351.25 | $351.25 | 100 |
| 12:16 PM | $351.25 | Up $0.00 | $351.25 | $351.25 | 0 |
| 12:15 PM | $350.91 | Up $0.07 | $350.91 | $350.91 | 100 |
| 12:12 PM | $350.84 | Up $0.00 | $351.29 | $350.84 | 200 |
| 12:12 PM | $350.84 | Up $0.00 | $351.29 | $350.84 | 0 |
| 12:12 PM | $350.84 | Up $0.00 | $351.29 | $350.84 | 0 |
| 12:10 PM | $350.84 | Down $ -0.13 | $351.34 | $350.80 | 1,200 |
| 12:10 PM | $350.84 | Up $0.00 | $351.34 | $350.80 | 0 |
| 12:09 PM | $350.97 | Down $ -0.03 | $351.49 | $350.97 | 2,300 |
| 12:08 PM | $351.00 | Up $0.54 | $351.00 | $351.00 | 100 |
| 12:07 PM | $350.46 | Up $0.40 | $351.00 | $350.46 | 2,800 |
| 12:06 PM | $350.06 | Up $0.11 | $350.98 | $350.06 | 3,900 |
| 12:05 PM | $349.95 | Up $0.15 | $349.95 | $349.91 | 1,100 |
| 12:03 PM | $349.80 | Up $0.04 | $349.80 | $349.75 | 500 |
| 12:03 PM | $349.80 | Up $0.00 | $349.80 | $349.75 | 0 |
| 12:02 PM | $349.76 | Up $0.35 | $349.76 | $349.76 | 200 |
| 12:01 PM | $349.41 | Up $0.49 | $349.50 | $349.22 | 1,400 |
| 12:00 PM | $348.93 | Down $ -0.10 | $348.93 | $348.93 | 700 |
| 11:59 AM | $349.03 | Down $ -0.01 | $349.05 | $349.03 | 600 |
| 11:58 AM | $349.04 | Up $0.06 | $349.04 | $349.03 | 300 |
| 11:57 AM | $348.98 | Down $ -0.01 | $348.98 | $348.98 | 100 |
| 11:56 AM | $348.99 | Down $ -0.01 | $348.99 | $348.61 | 200 |
| 11:55 AM | $349.00 | Up $0.38 | $349.00 | $349.00 | 100 |
| 11:54 AM | $348.62 | Down $0.00 | $349.00 | $348.62 | 300 |
| 11:53 AM | $348.63 | Down $ -0.39 | $348.63 | $348.63 | 100 |
| 11:52 AM | $349.02 | Up $0.39 | $349.02 | $349.02 | 100 |
| 11:50 AM | $348.63 | Down $0.00 | $348.63 | $348.63 | 100 |
| 11:50 AM | $348.63 | Up $0.00 | $348.63 | $348.63 | 0 |
| 11:49 AM | $348.64 | Up $0.01 | $348.64 | $348.64 | 100 |
| 11:48 AM | $348.62 | Up $0.56 | $348.62 | $348.62 | 100 |
| 11:47 AM | $348.06 | Down $ -0.58 | $349.20 | $348.06 | 400 |
| 11:45 AM | $348.64 | Down $0.00 | $348.64 | $348.64 | 100 |
| 11:45 AM | $348.64 | Up $0.00 | $348.64 | $348.64 | 0 |
| 11:43 AM | $348.65 | Down $ -0.60 | $349.24 | $348.65 | 300 |
| 11:43 AM | $348.65 | Up $0.00 | $349.24 | $348.65 | 0 |
| 11:42 AM | $349.24 | Down $ -0.03 | $349.24 | $349.24 | 100 |
| 11:41 AM | $349.27 | Up $1.20 | $349.27 | $349.27 | 100 |
| 11:40 AM | $348.07 | Up $0.01 | $348.75 | $348.02 | 1,500 |
| 11:39 AM | $348.06 | Up $0.23 | $348.06 | $348.06 | 100 |
| 11:38 AM | $347.83 | Up $0.00 | $347.83 | $347.83 | 100 |
| 11:37 AM | $347.83 | Up $0.00 | $347.83 | $347.83 | 100 |
| 11:36 AM | $347.83 | Up $0.06 | $347.84 | $347.57 | 600 |
| 11:35 AM | $347.77 | Down $ -0.28 | $348.06 | $347.77 | 900 |
| 11:34 AM | $348.05 | Down $ -0.44 | $348.05 | $348.05 | 200 |
| 11:33 AM | $348.49 | Down $ -0.62 | $348.75 | $348.49 | 2,200 |
| 11:32 AM | $349.11 | Up $0.36 | $349.11 | $349.11 | 100 |
| 11:27 AM | $348.75 | Down $ -0.39 | $348.75 | $348.75 | 100 |
| 11:27 AM | $348.75 | Up $0.00 | $348.75 | $348.75 | 0 |
| 11:27 AM | $348.75 | Up $0.00 | $348.75 | $348.75 | 0 |
| 11:27 AM | $348.75 | Up $0.00 | $348.75 | $348.75 | 0 |
| 11:27 AM | $348.75 | Up $0.00 | $348.75 | $348.75 | 0 |
| 11:24 AM | $349.14 | Up $0.09 | $349.14 | $349.14 | 200 |
| 11:24 AM | $349.14 | Up $0.00 | $349.14 | $349.14 | 0 |
| 11:24 AM | $349.14 | Up $0.00 | $349.14 | $349.14 | 0 |
| 11:23 AM | $349.05 | Up $0.31 | $349.05 | $349.05 | 100 |
| 11:22 AM | $348.74 | Down $ -0.26 | $349.18 | $348.74 | 1,100 |
| 11:21 AM | $349.00 | Up $0.90 | $349.00 | $348.09 | 1,100 |
| 11:19 AM | $348.10 | Down $0.00 | $348.11 | $348.10 | 200 |
| 11:19 AM | $348.10 | Up $0.00 | $348.11 | $348.10 | 0 |
| 11:18 AM | $348.11 | Up $0.11 | $348.11 | $348.11 | 100 |
| 11:14 AM | $348.00 | Down $ -0.59 | $348.59 | $348.00 | 800 |
| 11:14 AM | $348.00 | Up $0.00 | $348.59 | $348.00 | 0 |
| 11:14 AM | $348.00 | Up $0.00 | $348.59 | $348.00 | 0 |
| 11:14 AM | $348.00 | Up $0.00 | $348.59 | $348.00 | 0 |
| 11:12 AM | $348.59 | Down $ -0.09 | $348.59 | $348.59 | 100 |
| 11:12 AM | $348.59 | Up $0.00 | $348.59 | $348.59 | 0 |
| 11:09 AM | $348.68 | Down $ -0.86 | $349.24 | $348.68 | 2,100 |
| 11:09 AM | $348.68 | Up $0.00 | $349.24 | $348.68 | 0 |
| 11:09 AM | $348.68 | Up $0.00 | $349.24 | $348.68 | 0 |
| 11:07 AM | $349.54 | Up $0.03 | $349.54 | $349.54 | 200 |
| 11:07 AM | $349.54 | Up $0.00 | $349.54 | $349.54 | 0 |
| 11:04 AM | $349.52 | Up $0.13 | $349.58 | $349.06 | 2,000 |
| 11:04 AM | $349.52 | Up $0.00 | $349.58 | $349.06 | 0 |
| 11:04 AM | $349.52 | Up $0.00 | $349.58 | $349.06 | 0 |
| 11:03 AM | $349.39 | Up $0.00 | $349.39 | $349.39 | 400 |
| 11:02 AM | $349.39 | Down $ -0.06 | $349.42 | $349.38 | 300 |
| 11:01 AM | $349.45 | Down $ -0.03 | $349.45 | $349.45 | 200 |
| 11:00 AM | $349.48 | Down $ -0.01 | $349.48 | $349.08 | 600 |
| 10:59 AM | $349.49 | Up $0.86 | $349.49 | $349.00 | 1,000 |
| 10:58 AM | $348.63 | Up $0.06 | $348.63 | $348.56 | 600 |
| 10:57 AM | $348.57 | Up $0.00 | $348.57 | $348.57 | 200 |
| 10:56 AM | $348.57 | Down $ -0.01 | $348.57 | $348.57 | 100 |
| 10:55 AM | $348.58 | Down $ -0.01 | $348.58 | $348.58 | 100 |
| 10:54 AM | $348.59 | Down $ -0.01 | $348.59 | $348.59 | 200 |
| 10:53 AM | $348.60 | Up $0.81 | $348.61 | $347.80 | 3,700 |
| 10:52 AM | $347.79 | Up $0.42 | $347.81 | $346.90 | 1,300 |
| 10:51 AM | $347.37 | Up $0.14 | $347.37 | $347.37 | 200 |
| 10:48 AM | $347.23 | Down $ -0.46 | $347.25 | $347.23 | 400 |
| 10:48 AM | $347.23 | Up $0.00 | $347.25 | $347.23 | 0 |
| 10:48 AM | $347.23 | Up $0.00 | $347.25 | $347.23 | 0 |
| 10:47 AM | $347.70 | Down $ -0.44 | $348.12 | $347.70 | 200 |
| 10:46 AM | $348.13 | Down $ -0.04 | $348.13 | $348.13 | 100 |
| 10:45 AM | $348.17 | Up $0.08 | $348.17 | $347.61 | 400 |
| 10:44 AM | $348.09 | Up $0.40 | $348.09 | $347.73 | 1,500 |
| 10:43 AM | $347.69 | Down $ -0.03 | $347.73 | $347.69 | 200 |
| 10:42 AM | $347.72 | Up $0.02 | $347.72 | $347.72 | 100 |
| 10:39 AM | $347.70 | Down $ -0.08 | $347.70 | $346.99 | 5,400 |
| 10:39 AM | $347.70 | Up $0.00 | $347.70 | $346.99 | 0 |
| 10:39 AM | $347.70 | Up $0.00 | $347.70 | $346.99 | 0 |
| 10:38 AM | $347.78 | Down $ -0.13 | $347.83 | $347.40 | 400 |
| 10:35 AM | $347.91 | Up $1.02 | $347.91 | $346.94 | 5,500 |
| 10:35 AM | $347.91 | Up $0.00 | $347.91 | $346.94 | 0 |
| 10:35 AM | $347.91 | Up $0.00 | $347.91 | $346.94 | 0 |
| 10:34 AM | $346.89 | Down $ -0.11 | $346.91 | $346.89 | 400 |
| 10:33 AM | $347.00 | Up $0.38 | $347.06 | $346.40 | 3,500 |
| 10:32 AM | $346.62 | Up $0.53 | $346.66 | $346.61 | 500 |
| 10:31 AM | $346.09 | Up $0.83 | $346.09 | $345.25 | 800 |
| 10:30 AM | $345.26 | Down $ -0.05 | $345.26 | $345.26 | 100 |
| 10:29 AM | $345.30 | Up $0.13 | $345.65 | $345.17 | 1,400 |
| 10:28 AM | $345.17 | Up $0.40 | $345.17 | $345.17 | 100 |
| 10:27 AM | $344.77 | Up $0.47 | $344.77 | $343.73 | 1,700 |
| 10:25 AM | $344.30 | Up $0.31 | $344.30 | $344.00 | 1,000 |
| 10:25 AM | $344.30 | Up $0.00 | $344.30 | $344.00 | 0 |
| 10:24 AM | $343.99 | Up $0.52 | $344.00 | $343.66 | 300 |
| 10:23 AM | $343.47 | Down $ -2.53 | $345.52 | $343.38 | 5,000 |
| 10:22 AM | $346.00 | Down $ -0.50 | $346.14 | $346.00 | 1,000 |
| 10:21 AM | $346.50 | Down $ -0.45 | $346.56 | $346.50 | 300 |
| 10:20 AM | $346.95 | Down $ -1.26 | $348.41 | $346.95 | 5,100 |
| 10:19 AM | $348.21 | Up $0.02 | $348.21 | $348.21 | 100 |
| 10:17 AM | $348.19 | Up $0.15 | $348.19 | $347.99 | 500 |
| 10:17 AM | $348.19 | Up $0.00 | $348.19 | $347.99 | 0 |
| 10:16 AM | $348.04 | Up $0.06 | $348.04 | $348.04 | 100 |
| 10:15 AM | $347.98 | Down $ -0.48 | $347.98 | $347.98 | 100 |
| 10:14 AM | $348.46 | Up $0.34 | $348.46 | $347.99 | 900 |
| 10:13 AM | $348.12 | Down $ -0.88 | $348.95 | $348.12 | 900 |
| 10:12 AM | $349.00 | Up $0.00 | $349.29 | $349.00 | 500 |
| 10:11 AM | $349.00 | Up $0.79 | $349.00 | $348.36 | 1,400 |
| 10:10 AM | $348.21 | Up $0.21 | $348.21 | $347.72 | 1,000 |
| 10:08 AM | $348.00 | Down $ -1.19 | $349.00 | $348.00 | 1,200 |
| 10:08 AM | $348.00 | Up $0.00 | $349.00 | $348.00 | 0 |
| 10:06 AM | $349.19 | Down $ -0.38 | $349.21 | $349.19 | 200 |
| 10:06 AM | $349.19 | Up $0.00 | $349.21 | $349.19 | 0 |
| 10:05 AM | $349.58 | Down $ -0.25 | $349.58 | $349.26 | 600 |
| 10:04 AM | $349.83 | Down $ -0.02 | $349.83 | $349.83 | 300 |
| 10:03 AM | $349.85 | Up $0.38 | $349.85 | $349.85 | 100 |
| 10:02 AM | $349.47 | Down $ -0.63 | $350.11 | $349.47 | 1,900 |
| 10:01 AM | $350.11 | Down $ -0.23 | $350.11 | $350.11 | 100 |
| 10:00 AM | $350.34 | Up $0.30 | $350.40 | $349.67 | 700 |
| 09:57 AM | $350.04 | Up $1.54 | $350.04 | $349.34 | 900 |
| 09:57 AM | $350.04 | Up $0.00 | $350.04 | $349.34 | 0 |
| 09:57 AM | $350.04 | Up $0.00 | $350.04 | $349.34 | 0 |
| 09:56 AM | $348.50 | Up $0.10 | $348.50 | $346.68 | 13,400 |
| 09:55 AM | $348.40 | Up $0.38 | $348.40 | $348.05 | 200 |
| 09:54 AM | $348.02 | Up $0.00 | $348.24 | $347.86 | 2,100 |
| 09:53 AM | $348.02 | Up $0.13 | $348.17 | $347.84 | 1,100 |
| 09:52 AM | $347.89 | Down $ -2.99 | $350.87 | $347.05 | 12,300 |
| 09:51 AM | $350.88 | Down $ -1.29 | $351.57 | $350.88 | 1,100 |
| 09:50 AM | $352.17 | Up $0.67 | $352.17 | $351.65 | 3,200 |
| 09:49 AM | $351.50 | Down $ -0.30 | $351.97 | $351.14 | 600 |
| 09:48 AM | $351.80 | Up $0.60 | $352.46 | $351.80 | 2,600 |
| 09:47 AM | $351.20 | Down $ -0.03 | $351.20 | $351.20 | 100 |
| 09:45 AM | $351.23 | Down $ -0.98 | $351.60 | $351.23 | 200 |
| 09:45 AM | $351.23 | Up $0.00 | $351.60 | $351.23 | 0 |
| 09:43 AM | $352.21 | Down $ -1.23 | $353.15 | $352.21 | 3,200 |
| 09:43 AM | $352.21 | Up $0.00 | $353.15 | $352.21 | 0 |
| 09:42 AM | $353.44 | Up $0.97 | $353.44 | $353.44 | 100 |
| 09:41 AM | $352.47 | Down $ -1.19 | $353.91 | $352.47 | 400 |
| 09:40 AM | $353.67 | Up $0.39 | $353.67 | $353.67 | 100 |
| 09:38 AM | $353.28 | Up $0.33 | $353.28 | $353.19 | 200 |
| 09:38 AM | $353.28 | Up $0.00 | $353.28 | $353.19 | 0 |
| 09:37 AM | $352.95 | Up $0.46 | $353.89 | $352.29 | 1,000 |
| 09:36 AM | $352.49 | Up $0.48 | $352.49 | $352.17 | 400 |
| 09:34 AM | $352.01 | Up $0.34 | $352.02 | $350.62 | 7,600 |
| 09:34 AM | $352.01 | Up $0.00 | $352.02 | $350.62 | 0 |
| 09:33 AM | $351.67 | Down $ -0.83 | $351.67 | $351.67 | 200 |
| 09:31 AM | $352.50 | Down $ -1.75 | $352.50 | $351.50 | 200 |
| 09:31 AM | $352.50 | Up $0.00 | $352.50 | $351.50 | 0 |
| 09:30 AM | $354.25 | Up $0.47 | $354.25 | $349.30 | 8,500 |
| Previous close | $353.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/07/2026 | $349.01 | $348.93 | $352.48 | $348.93 | 75,200 |
| 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 | $323.26 | $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 |
Graphs are not available, please refer to the detailed table