Find a quote
BOMBARDIER INC., CL. B, SV
315.65 Down -6.05 (-1.92 %)
Delayed : 2026/08/25 17:40:00
- Previous close $321.70
- Opening $325.00
- Today High $328.02
- Today Low $314.81
- Price Bid $314.57
- Price Ask $314.57
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 1
- Size Ask 2
- Volume 488,334
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $315.65 | Up $0.32 | $315.65 | $315.65 | 116,100 |
| 03:59 PM | $315.33 | Up $0.31 | $315.81 | $314.81 | 35,000 |
| 03:58 PM | $315.02 | Down $ -1.95 | $316.99 | $315.00 | 42,000 |
| 03:57 PM | $316.97 | Down $ -0.37 | $317.66 | $316.97 | 3,100 |
| 03:56 PM | $317.34 | Up $0.18 | $317.50 | $316.98 | 1,400 |
| 03:55 PM | $317.16 | Up $2.16 | $317.16 | $315.00 | 7,000 |
| 03:54 PM | $315.00 | Down $ -0.30 | $315.41 | $315.00 | 9,300 |
| 03:53 PM | $315.30 | Up $0.19 | $315.72 | $315.00 | 8,500 |
| 03:52 PM | $315.11 | Down $ -1.03 | $316.15 | $315.10 | 11,200 |
| 03:51 PM | $316.14 | Down $ -1.19 | $317.31 | $316.13 | 8,000 |
| 03:50 PM | $317.33 | Up $0.33 | $317.75 | $316.94 | 5,100 |
| 03:49 PM | $317.00 | Up $0.10 | $317.00 | $317.00 | 100 |
| 03:48 PM | $316.90 | Up $0.83 | $316.90 | $316.44 | 3,600 |
| 03:47 PM | $316.07 | Up $0.08 | $316.07 | $316.07 | 200 |
| 03:46 PM | $315.99 | Down $ -0.11 | $316.24 | $315.96 | 2,100 |
| 03:45 PM | $316.10 | Up $0.00 | $316.10 | $315.98 | 1,100 |
| 03:44 PM | $316.10 | Down $ -0.28 | $316.20 | $316.10 | 600 |
| 03:43 PM | $316.38 | Up $0.22 | $316.38 | $315.95 | 3,200 |
| 03:42 PM | $316.16 | Up $0.42 | $316.16 | $315.78 | 400 |
| 03:41 PM | $315.74 | Down $ -0.14 | $315.74 | $315.74 | 300 |
| 03:40 PM | $315.88 | Down $ -0.06 | $315.88 | $315.88 | 200 |
| 03:39 PM | $315.94 | Down $ -0.96 | $316.55 | $315.81 | 5,700 |
| 03:38 PM | $316.90 | Up $0.60 | $316.90 | $316.30 | 4,000 |
| 03:37 PM | $316.30 | Up $0.20 | $316.30 | $316.10 | 4,700 |
| 03:36 PM | $316.10 | Up $0.22 | $316.10 | $315.71 | 2,300 |
| 03:33 PM | $315.88 | Down $ -0.02 | $315.90 | $315.71 | 1,800 |
| 03:33 PM | $315.88 | Up $0.00 | $315.90 | $315.71 | 0 |
| 03:33 PM | $315.88 | Up $0.00 | $315.90 | $315.71 | 0 |
| 03:32 PM | $315.90 | Down $ -0.29 | $316.25 | $315.90 | 1,700 |
| 03:31 PM | $316.19 | Down $ -0.06 | $316.19 | $316.19 | 100 |
| 03:30 PM | $316.25 | Up $0.70 | $316.25 | $315.87 | 2,600 |
| 03:29 PM | $315.55 | Down $ -0.19 | $315.55 | $315.30 | 400 |
| 03:27 PM | $315.73 | Down $ -0.33 | $315.87 | $315.60 | 1,500 |
| 03:27 PM | $315.73 | Up $0.00 | $315.87 | $315.60 | 0 |
| 03:25 PM | $316.06 | Up $0.07 | $316.19 | $316.06 | 600 |
| 03:25 PM | $316.06 | Up $0.00 | $316.19 | $316.06 | 0 |
| 03:24 PM | $315.99 | Up $0.11 | $315.99 | $315.88 | 200 |
| 03:23 PM | $315.88 | Down $ -0.02 | $316.34 | $315.87 | 600 |
| 03:22 PM | $315.90 | Down $ -0.60 | $316.06 | $315.90 | 200 |
| 03:21 PM | $316.50 | Up $0.09 | $316.50 | $316.34 | 400 |
| 03:20 PM | $316.41 | Down $ -0.38 | $316.93 | $316.41 | 2,700 |
| 03:19 PM | $316.79 | Up $0.45 | $316.79 | $316.55 | 200 |
| 03:18 PM | $316.34 | Up $0.28 | $316.34 | $316.27 | 4,000 |
| 03:16 PM | $316.06 | Down $ -0.24 | $316.06 | $316.06 | 100 |
| 03:16 PM | $316.06 | Up $0.00 | $316.06 | $316.06 | 0 |
| 03:15 PM | $316.30 | Up $0.99 | $316.34 | $315.30 | 4,500 |
| 03:14 PM | $315.31 | Down $ -0.85 | $315.37 | $315.31 | 300 |
| 03:13 PM | $316.16 | Up $0.44 | $316.16 | $315.31 | 200 |
| 03:11 PM | $315.72 | Up $0.72 | $315.72 | $315.29 | 1,300 |
| 03:11 PM | $315.72 | Up $0.00 | $315.72 | $315.29 | 0 |
| 03:10 PM | $315.00 | Down $ -1.28 | $316.11 | $315.00 | 18,000 |
| 03:08 PM | $316.28 | Down $ -0.11 | $316.28 | $316.28 | 400 |
| 03:08 PM | $316.28 | Up $0.00 | $316.28 | $316.28 | 0 |
| 03:06 PM | $316.39 | Up $0.33 | $316.39 | $316.08 | 300 |
| 03:06 PM | $316.39 | Up $0.00 | $316.39 | $316.08 | 0 |
| 03:05 PM | $316.06 | Up $0.56 | $316.06 | $315.44 | 1,900 |
| 03:04 PM | $315.50 | Down $ -0.60 | $316.01 | $315.50 | 3,100 |
| 03:03 PM | $316.10 | Down $ -0.85 | $316.51 | $316.10 | 4,200 |
| 03:02 PM | $316.95 | Down $ -0.33 | $317.15 | $316.95 | 1,400 |
| 03:01 PM | $317.28 | Down $ -0.04 | $317.33 | $317.28 | 300 |
| 03:00 PM | $317.32 | Down $ -0.18 | $317.32 | $317.32 | 100 |
| 02:59 PM | $317.50 | Down $ -0.51 | $318.00 | $317.50 | 4,500 |
| 02:58 PM | $318.01 | Up $0.00 | $318.01 | $318.01 | 300 |
| 02:57 PM | $318.01 | Up $0.00 | $318.01 | $318.01 | 100 |
| 02:55 PM | $318.01 | Up $0.00 | $318.03 | $318.00 | 1,100 |
| 02:55 PM | $318.01 | Up $0.00 | $318.03 | $318.00 | 0 |
| 02:54 PM | $318.01 | Down $ -0.38 | $318.01 | $318.01 | 100 |
| 02:52 PM | $318.39 | Down $ -0.32 | $318.64 | $318.39 | 2,200 |
| 02:52 PM | $318.39 | Up $0.00 | $318.64 | $318.39 | 0 |
| 02:51 PM | $318.71 | Down $ -0.19 | $318.71 | $318.71 | 300 |
| 02:50 PM | $318.90 | Down $ -0.28 | $318.90 | $318.90 | 100 |
| 02:49 PM | $319.18 | Up $0.18 | $319.18 | $319.18 | 100 |
| 02:48 PM | $319.00 | Down $ -0.18 | $319.00 | $318.95 | 500 |
| 02:47 PM | $319.18 | Up $0.03 | $319.18 | $319.17 | 400 |
| 02:46 PM | $319.15 | Up $0.12 | $319.15 | $319.15 | 100 |
| 02:45 PM | $319.03 | Up $0.00 | $319.03 | $319.03 | 200 |
| 02:44 PM | $319.03 | Up $0.01 | $319.03 | $319.03 | 100 |
| 02:43 PM | $319.02 | Up $0.13 | $319.02 | $319.02 | 300 |
| 02:42 PM | $318.89 | Up $0.14 | $318.89 | $318.89 | 200 |
| 02:40 PM | $318.75 | Up $0.23 | $318.89 | $318.63 | 3,500 |
| 02:40 PM | $318.75 | Up $0.00 | $318.89 | $318.63 | 0 |
| 02:39 PM | $318.52 | Down $ -0.14 | $318.52 | $318.52 | 100 |
| 02:38 PM | $318.66 | Down $ -0.05 | $318.66 | $318.52 | 200 |
| 02:36 PM | $318.71 | Up $0.04 | $318.71 | $318.69 | 1,000 |
| 02:36 PM | $318.71 | Up $0.00 | $318.71 | $318.69 | 0 |
| 02:35 PM | $318.67 | Up $0.00 | $318.67 | $318.67 | 100 |
| 02:34 PM | $318.67 | Down $ -0.19 | $318.67 | $318.67 | 100 |
| 02:33 PM | $318.87 | Down $ -0.13 | $319.00 | $318.86 | 1,100 |
| 02:32 PM | $319.00 | Down $ -0.17 | $319.00 | $319.00 | 700 |
| 02:31 PM | $319.17 | Up $0.17 | $319.17 | $319.02 | 300 |
| 02:26 PM | $319.00 | Down $ -0.97 | $319.71 | $319.00 | 2,900 |
| 02:26 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 02:26 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 02:26 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 02:26 PM | $319.00 | Up $0.00 | $319.71 | $319.00 | 0 |
| 02:25 PM | $319.97 | Down $ -0.43 | $319.98 | $319.97 | 300 |
| 02:24 PM | $320.40 | Up $0.42 | $320.40 | $320.40 | 200 |
| 02:23 PM | $319.98 | Down $ -0.45 | $319.98 | $319.98 | 100 |
| 02:22 PM | $320.43 | Up $0.08 | $320.43 | $320.43 | 100 |
| 02:21 PM | $320.35 | Up $0.16 | $320.35 | $320.35 | 900 |
| 02:20 PM | $320.19 | Up $0.08 | $320.19 | $320.19 | 100 |
| 02:19 PM | $320.11 | Up $0.01 | $320.11 | $320.11 | 100 |
| 02:18 PM | $320.10 | Up $0.10 | $320.10 | $320.08 | 200 |
| 02:16 PM | $320.00 | Up $0.08 | $320.00 | $320.00 | 100 |
| 02:16 PM | $320.00 | Up $0.00 | $320.00 | $320.00 | 0 |
| 02:15 PM | $319.92 | Up $0.19 | $319.92 | $319.92 | 100 |
| 02:13 PM | $319.73 | Up $0.38 | $319.73 | $319.71 | 300 |
| 02:13 PM | $319.73 | Up $0.00 | $319.73 | $319.71 | 0 |
| 02:11 PM | $319.35 | Up $0.29 | $319.35 | $319.35 | 200 |
| 02:11 PM | $319.35 | Up $0.00 | $319.35 | $319.35 | 0 |
| 02:08 PM | $319.06 | Up $0.01 | $319.06 | $319.06 | 100 |
| 02:08 PM | $319.06 | Up $0.00 | $319.06 | $319.06 | 0 |
| 02:08 PM | $319.06 | Up $0.00 | $319.06 | $319.06 | 0 |
| 02:07 PM | $319.05 | Up $0.00 | $319.05 | $319.05 | 300 |
| 02:05 PM | $319.05 | Down $ -0.64 | $319.37 | $319.05 | 300 |
| 02:05 PM | $319.05 | Up $0.00 | $319.37 | $319.05 | 0 |
| 02:03 PM | $319.69 | Up $0.19 | $319.69 | $319.69 | 100 |
| 02:03 PM | $319.69 | Up $0.00 | $319.69 | $319.69 | 0 |
| 01:58 PM | $319.50 | Up $0.64 | $319.50 | $318.94 | 1,200 |
| 01:58 PM | $319.50 | Up $0.00 | $319.50 | $318.94 | 0 |
| 01:58 PM | $319.50 | Up $0.00 | $319.50 | $318.94 | 0 |
| 01:58 PM | $319.50 | Up $0.00 | $319.50 | $318.94 | 0 |
| 01:58 PM | $319.50 | Up $0.00 | $319.50 | $318.94 | 0 |
| 01:53 PM | $318.86 | Down $ -0.01 | $318.86 | $318.85 | 1,100 |
| 01:53 PM | $318.86 | Up $0.00 | $318.86 | $318.85 | 0 |
| 01:53 PM | $318.86 | Up $0.00 | $318.86 | $318.85 | 0 |
| 01:53 PM | $318.86 | Up $0.00 | $318.86 | $318.85 | 0 |
| 01:53 PM | $318.86 | Up $0.00 | $318.86 | $318.85 | 0 |
| 01:50 PM | $318.87 | Down $ -0.42 | $318.98 | $318.87 | 1,900 |
| 01:50 PM | $318.87 | Up $0.00 | $318.98 | $318.87 | 0 |
| 01:50 PM | $318.87 | Up $0.00 | $318.98 | $318.87 | 0 |
| 01:49 PM | $319.29 | Down $ -0.08 | $319.29 | $319.29 | 100 |
| 01:47 PM | $319.37 | Down $ -0.03 | $319.37 | $319.37 | 100 |
| 01:47 PM | $319.37 | Up $0.00 | $319.37 | $319.37 | 0 |
| 01:46 PM | $319.40 | Down $ -0.23 | $319.40 | $319.40 | 100 |
| 01:44 PM | $319.63 | Up $0.34 | $319.63 | $319.63 | 100 |
| 01:44 PM | $319.63 | Up $0.00 | $319.63 | $319.63 | 0 |
| 01:40 PM | $319.29 | Up $0.07 | $319.29 | $319.29 | 100 |
| 01:40 PM | $319.29 | Up $0.00 | $319.29 | $319.29 | 0 |
| 01:40 PM | $319.29 | Up $0.00 | $319.29 | $319.29 | 0 |
| 01:40 PM | $319.29 | Up $0.00 | $319.29 | $319.29 | 0 |
| 01:38 PM | $319.22 | Up $0.10 | $319.22 | $319.22 | 100 |
| 01:38 PM | $319.22 | Up $0.00 | $319.22 | $319.22 | 0 |
| 01:36 PM | $319.12 | Up $0.28 | $319.12 | $319.12 | 200 |
| 01:36 PM | $319.12 | Up $0.00 | $319.12 | $319.12 | 0 |
| 01:35 PM | $318.84 | Up $0.31 | $318.84 | $318.84 | 100 |
| 01:34 PM | $318.53 | Up $0.26 | $318.53 | $318.45 | 1,900 |
| 01:33 PM | $318.27 | Up $0.33 | $318.44 | $318.23 | 300 |
| 01:31 PM | $317.94 | Up $0.01 | $317.94 | $317.94 | 100 |
| 01:31 PM | $317.94 | Up $0.00 | $317.94 | $317.94 | 0 |
| 01:28 PM | $317.93 | Up $0.21 | $317.93 | $317.93 | 100 |
| 01:28 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:28 PM | $317.93 | Up $0.00 | $317.93 | $317.93 | 0 |
| 01:26 PM | $317.72 | Up $0.01 | $317.72 | $317.72 | 100 |
| 01:26 PM | $317.72 | Up $0.00 | $317.72 | $317.72 | 0 |
| 01:25 PM | $317.71 | Up $0.00 | $317.71 | $317.71 | 100 |
| 01:23 PM | $317.71 | Up $0.00 | $317.71 | $317.71 | 100 |
| 01:23 PM | $317.71 | Up $0.00 | $317.71 | $317.71 | 0 |
| 01:22 PM | $317.71 | Up $0.01 | $317.71 | $317.71 | 100 |
| 01:20 PM | $317.70 | Down $ -0.19 | $317.70 | $317.70 | 300 |
| 01:20 PM | $317.70 | Up $0.00 | $317.70 | $317.70 | 0 |
| 01:19 PM | $317.89 | Down $ -0.12 | $317.89 | $317.89 | 200 |
| 01:17 PM | $318.01 | Down $ -0.07 | $318.05 | $318.01 | 700 |
| 01:17 PM | $318.01 | Up $0.00 | $318.05 | $318.01 | 0 |
| 01:16 PM | $318.08 | Down $ -0.14 | $318.08 | $318.08 | 300 |
| 01:15 PM | $318.22 | Down $ -0.03 | $318.27 | $318.22 | 1,000 |
| 01:13 PM | $318.25 | Up $0.02 | $318.25 | $318.25 | 100 |
| 01:13 PM | $318.25 | Up $0.00 | $318.25 | $318.25 | 0 |
| 01:11 PM | $318.23 | Down $ -0.45 | $318.25 | $318.23 | 300 |
| 01:11 PM | $318.23 | Up $0.00 | $318.25 | $318.23 | 0 |
| 01:08 PM | $318.68 | Up $0.45 | $318.68 | $318.68 | 100 |
| 01:08 PM | $318.68 | Up $0.00 | $318.68 | $318.68 | 0 |
| 01:08 PM | $318.68 | Up $0.00 | $318.68 | $318.68 | 0 |
| 01:07 PM | $318.23 | Down $ -0.45 | $318.23 | $318.23 | 100 |
| 01:06 PM | $318.69 | Up $0.19 | $318.69 | $318.69 | 100 |
| 01:05 PM | $318.49 | Down $ -0.71 | $319.19 | $318.49 | 2,000 |
| 01:03 PM | $319.20 | Up $0.17 | $319.20 | $319.20 | 100 |
| 01:03 PM | $319.20 | Up $0.00 | $319.20 | $319.20 | 0 |
| 01:02 PM | $319.03 | Up $0.14 | $319.03 | $318.70 | 700 |
| 01:01 PM | $318.89 | Up $0.26 | $318.89 | $318.89 | 100 |
| 01:00 PM | $318.63 | Up $0.03 | $318.63 | $318.63 | 100 |
| 12:59 PM | $318.60 | Up $0.30 | $318.60 | $318.51 | 300 |
| 12:58 PM | $318.30 | Up $0.21 | $318.30 | $318.30 | 100 |
| 12:57 PM | $318.09 | Up $0.06 | $318.09 | $318.08 | 600 |
| 12:56 PM | $318.03 | Up $0.00 | $318.03 | $318.03 | 100 |
| 12:55 PM | $318.03 | Up $0.05 | $318.03 | $317.85 | 300 |
| 12:53 PM | $317.98 | Up $0.13 | $317.98 | $317.98 | 100 |
| 12:53 PM | $317.98 | Up $0.00 | $317.98 | $317.98 | 0 |
| 12:52 PM | $317.86 | Up $0.00 | $317.86 | $317.86 | 100 |
| 12:51 PM | $317.85 | Down $ -0.25 | $317.85 | $317.85 | 300 |
| 12:49 PM | $318.10 | Up $0.35 | $318.10 | $318.07 | 1,400 |
| 12:49 PM | $318.10 | Up $0.00 | $318.10 | $318.07 | 0 |
| 12:48 PM | $317.75 | Up $0.48 | $318.00 | $317.75 | 900 |
| 12:47 PM | $317.27 | Up $0.00 | $317.27 | $317.27 | 100 |
| 12:46 PM | $317.27 | Down $ -0.17 | $317.27 | $317.27 | 100 |
| 12:43 PM | $317.44 | Up $0.00 | $317.44 | $317.44 | 100 |
| 12:43 PM | $317.44 | Up $0.00 | $317.44 | $317.44 | 0 |
| 12:43 PM | $317.44 | Up $0.00 | $317.44 | $317.44 | 0 |
| 12:42 PM | $317.44 | Down $ -0.01 | $317.44 | $317.44 | 100 |
| 12:41 PM | $317.45 | Down $ -0.21 | $317.64 | $317.45 | 700 |
| 12:40 PM | $317.66 | Up $0.00 | $317.66 | $317.65 | 300 |
| 12:39 PM | $317.66 | Up $0.00 | $317.66 | $317.66 | 100 |
| 12:38 PM | $317.66 | Down $ -0.13 | $317.66 | $317.66 | 100 |
| 12:36 PM | $317.79 | Down $ -0.21 | $317.79 | $317.79 | 200 |
| 12:36 PM | $317.79 | Up $0.00 | $317.79 | $317.79 | 0 |
| 12:35 PM | $318.00 | Down $ -0.12 | $318.13 | $317.85 | 2,800 |
| 12:34 PM | $318.12 | Down $ -0.40 | $318.12 | $318.12 | 100 |
| 12:33 PM | $318.52 | Up $0.41 | $318.52 | $318.52 | 100 |
| 12:32 PM | $318.11 | Down $ -0.41 | $318.11 | $318.11 | 100 |
| 12:31 PM | $318.52 | Up $0.39 | $318.52 | $318.09 | 200 |
| 12:28 PM | $318.13 | Up $0.00 | $318.13 | $318.13 | 100 |
| 12:28 PM | $318.13 | Up $0.00 | $318.13 | $318.13 | 0 |
| 12:28 PM | $318.13 | Up $0.00 | $318.13 | $318.13 | 0 |
| 12:27 PM | $318.13 | Down $ -0.11 | $318.13 | $318.13 | 100 |
| 12:26 PM | $318.24 | Down $ -0.28 | $318.24 | $318.24 | 100 |
| 12:25 PM | $318.52 | Up $0.13 | $318.52 | $318.39 | 500 |
| 12:24 PM | $318.39 | Up $0.28 | $318.39 | $318.39 | 100 |
| 12:23 PM | $318.11 | Down $ -0.15 | $318.11 | $318.09 | 400 |
| 12:22 PM | $318.26 | Down $ -0.09 | $318.26 | $318.26 | 200 |
| 12:21 PM | $318.35 | Down $ -0.41 | $318.76 | $318.35 | 1,100 |
| 12:17 PM | $318.76 | Down $ -1.11 | $319.54 | $318.76 | 3,500 |
| 12:17 PM | $318.76 | Up $0.00 | $319.54 | $318.76 | 0 |
| 12:17 PM | $318.76 | Up $0.00 | $319.54 | $318.76 | 0 |
| 12:17 PM | $318.76 | Up $0.00 | $319.54 | $318.76 | 0 |
| 12:15 PM | $319.87 | Down $ -0.24 | $320.11 | $319.87 | 200 |
| 12:15 PM | $319.87 | Up $0.00 | $320.11 | $319.87 | 0 |
| 12:05 PM | $320.11 | Up $0.38 | $320.11 | $319.05 | 1,400 |
| 12:05 PM | $320.11 | Up $0.00 | $320.11 | $319.05 | 0 |
| 12:05 PM | $320.11 | Up $0.00 | $320.11 | $319.05 | 0 |
| 12:05 PM | $320.11 | Up $0.00 | $320.11 | $319.05 | 0 |
| 12:05 PM | $320.11 | Up $0.00 | $320.11 | $319.05 | 0 |
| 12:05 PM | $320.11 | Up $0.00 | $320.11 | $319.05 | 0 |
| 12:05 PM | $320.11 | Up $0.00 | $320.11 | $319.05 | 0 |
| 12:05 PM | $320.11 | Up $0.00 | $320.11 | $319.05 | 0 |
| 12:05 PM | $320.11 | Up $0.00 | $320.11 | $319.05 | 0 |
| 12:05 PM | $320.11 | Up $0.00 | $320.11 | $319.05 | 0 |
| 12:04 PM | $319.73 | Up $0.16 | $319.73 | $319.73 | 300 |
| 12:01 PM | $319.57 | Down $ -0.78 | $319.75 | $319.51 | 2,700 |
| 12:01 PM | $319.57 | Up $0.00 | $319.75 | $319.51 | 0 |
| 12:01 PM | $319.57 | Up $0.00 | $319.75 | $319.51 | 0 |
| 12:00 PM | $320.35 | Up $0.21 | $320.35 | $320.35 | 100 |
| 11:58 AM | $320.14 | Down $ -0.20 | $320.14 | $320.14 | 100 |
| 11:58 AM | $320.14 | Up $0.00 | $320.14 | $320.14 | 0 |
| 11:57 AM | $320.34 | Up $0.11 | $320.34 | $320.34 | 100 |
| 11:55 AM | $320.23 | Up $0.72 | $320.23 | $319.52 | 900 |
| 11:55 AM | $320.23 | Up $0.00 | $320.23 | $319.52 | 0 |
| 11:54 AM | $319.52 | Up $0.51 | $319.53 | $319.33 | 1,100 |
| 11:53 AM | $319.00 | Up $0.00 | $319.22 | $319.00 | 400 |
| 11:48 AM | $319.00 | Up $0.08 | $319.00 | $319.00 | 100 |
| 11:48 AM | $319.00 | Up $0.00 | $319.00 | $319.00 | 0 |
| 11:48 AM | $319.00 | Up $0.00 | $319.00 | $319.00 | 0 |
| 11:48 AM | $319.00 | Up $0.00 | $319.00 | $319.00 | 0 |
| 11:48 AM | $319.00 | Up $0.00 | $319.00 | $319.00 | 0 |
| 11:47 AM | $318.92 | Down $ -0.80 | $319.32 | $318.92 | 1,500 |
| 11:46 AM | $319.72 | Up $0.32 | $319.74 | $319.72 | 1,400 |
| 11:45 AM | $319.41 | Down $ -0.06 | $319.41 | $319.41 | 100 |
| 11:44 AM | $319.46 | Up $0.18 | $319.46 | $319.28 | 200 |
| 11:43 AM | $319.28 | Up $0.10 | $319.28 | $319.28 | 100 |
| 11:42 AM | $319.18 | Up $0.00 | $319.54 | $319.18 | 200 |
| 11:41 AM | $319.18 | Down $ -0.48 | $319.63 | $319.18 | 200 |
| 11:38 AM | $319.66 | Down $ -0.10 | $319.66 | $319.66 | 200 |
| 11:38 AM | $319.66 | Up $0.00 | $319.66 | $319.66 | 0 |
| 11:38 AM | $319.66 | Up $0.00 | $319.66 | $319.66 | 0 |
| 11:37 AM | $319.77 | Down $ -0.71 | $320.02 | $319.13 | 2,100 |
| 11:35 AM | $320.47 | Up $0.45 | $320.47 | $320.01 | 500 |
| 11:35 AM | $320.47 | Up $0.00 | $320.47 | $320.01 | 0 |
| 11:34 AM | $320.02 | Up $0.01 | $320.48 | $320.01 | 700 |
| 11:33 AM | $320.01 | Up $0.01 | $320.01 | $320.01 | 100 |
| 11:32 AM | $320.00 | Up $0.00 | $320.00 | $320.00 | 300 |
| 11:30 AM | $320.00 | Down $ -0.60 | $320.68 | $320.00 | 1,500 |
| 11:30 AM | $320.00 | Up $0.00 | $320.68 | $320.00 | 0 |
| 11:25 AM | $320.60 | Down $ -1.05 | $321.35 | $320.60 | 2,200 |
| 11:25 AM | $320.60 | Up $0.00 | $321.35 | $320.60 | 0 |
| 11:25 AM | $320.60 | Up $0.00 | $321.35 | $320.60 | 0 |
| 11:25 AM | $320.60 | Up $0.00 | $321.35 | $320.60 | 0 |
| 11:25 AM | $320.60 | Up $0.00 | $321.35 | $320.60 | 0 |
| 11:24 AM | $321.65 | Up $0.38 | $321.65 | $321.65 | 100 |
| 11:23 AM | $321.27 | Up $1.76 | $321.33 | $320.68 | 2,300 |
| 11:18 AM | $319.51 | Down $ -0.14 | $320.25 | $319.51 | 300 |
| 11:18 AM | $319.51 | Up $0.00 | $320.25 | $319.51 | 0 |
| 11:18 AM | $319.51 | Up $0.00 | $320.25 | $319.51 | 0 |
| 11:18 AM | $319.51 | Up $0.00 | $320.25 | $319.51 | 0 |
| 11:18 AM | $319.51 | Up $0.00 | $320.25 | $319.51 | 0 |
| 11:17 AM | $319.65 | Up $0.40 | $319.65 | $319.38 | 500 |
| 11:16 AM | $319.25 | Up $0.11 | $319.25 | $319.16 | 500 |
| 11:15 AM | $319.14 | Up $0.42 | $319.14 | $318.92 | 1,800 |
| 11:14 AM | $318.72 | Down $ -0.47 | $318.74 | $318.69 | 2,900 |
| 11:12 AM | $319.19 | Down $ -1.24 | $320.06 | $318.99 | 2,400 |
| 11:12 AM | $319.19 | Up $0.00 | $320.06 | $318.99 | 0 |
| 11:11 AM | $320.43 | Up $0.00 | $320.43 | $320.43 | 100 |
| 11:10 AM | $320.43 | Down $ -0.08 | $320.43 | $320.43 | 100 |
| 11:08 AM | $320.51 | Up $0.51 | $320.51 | $320.51 | 100 |
| 11:08 AM | $320.51 | Up $0.00 | $320.51 | $320.51 | 0 |
| 10:57 AM | $320.00 | Down $ -0.77 | $320.49 | $320.00 | 1,700 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:56 AM | $320.77 | Down $ -0.23 | $320.99 | $320.77 | 1,500 |
| 10:54 AM | $321.00 | Down $ -0.40 | $321.00 | $321.00 | 100 |
| 10:54 AM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 10:53 AM | $321.40 | Up $0.67 | $321.40 | $321.32 | 3,100 |
| 10:50 AM | $320.73 | Up $0.61 | $320.73 | $320.73 | 200 |
| 10:50 AM | $320.73 | Up $0.00 | $320.73 | $320.73 | 0 |
| 10:50 AM | $320.73 | Up $0.00 | $320.73 | $320.73 | 0 |
| 10:49 AM | $320.12 | Down $ -0.02 | $320.45 | $320.12 | 1,000 |
| 10:48 AM | $320.14 | Down $ -0.16 | $320.15 | $320.14 | 300 |
| 10:47 AM | $320.30 | Down $ -0.03 | $320.38 | $320.30 | 600 |
| 10:46 AM | $320.33 | Up $0.14 | $320.34 | $320.03 | 600 |
| 10:45 AM | $320.19 | Up $0.16 | $320.37 | $320.19 | 300 |
| 10:41 AM | $320.03 | Down $ -0.38 | $320.03 | $320.03 | 100 |
| 10:41 AM | $320.03 | Up $0.00 | $320.03 | $320.03 | 0 |
| 10:41 AM | $320.03 | Up $0.00 | $320.03 | $320.03 | 0 |
| 10:41 AM | $320.03 | Up $0.00 | $320.03 | $320.03 | 0 |
| 10:40 AM | $320.41 | Down $ -0.99 | $321.77 | $320.41 | 6,800 |
| 10:37 AM | $321.40 | Up $0.59 | $321.40 | $321.40 | 100 |
| 10:37 AM | $321.40 | Up $0.00 | $321.40 | $321.40 | 0 |
| 10:37 AM | $321.40 | Up $0.00 | $321.40 | $321.40 | 0 |
| 10:30 AM | $320.81 | Down $ -1.33 | $321.79 | $320.81 | 1,500 |
| 10:30 AM | $320.81 | Up $0.00 | $321.79 | $320.81 | 0 |
| 10:30 AM | $320.81 | Up $0.00 | $321.79 | $320.81 | 0 |
| 10:30 AM | $320.81 | Up $0.00 | $321.79 | $320.81 | 0 |
| 10:30 AM | $320.81 | Up $0.00 | $321.79 | $320.81 | 0 |
| 10:30 AM | $320.81 | Up $0.00 | $321.79 | $320.81 | 0 |
| 10:30 AM | $320.81 | Up $0.00 | $321.79 | $320.81 | 0 |
| 10:27 AM | $322.14 | Up $0.31 | $322.14 | $322.01 | 1,400 |
| 10:27 AM | $322.14 | Up $0.00 | $322.14 | $322.01 | 0 |
| 10:27 AM | $322.14 | Up $0.00 | $322.14 | $322.01 | 0 |
| 10:26 AM | $321.83 | Down $ -0.12 | $322.00 | $321.65 | 1,300 |
| 10:25 AM | $321.94 | Down $ -0.06 | $321.94 | $321.94 | 100 |
| 10:24 AM | $322.00 | Up $0.01 | $322.00 | $321.81 | 700 |
| 10:23 AM | $321.99 | Up $0.31 | $321.99 | $321.03 | 200 |
| 10:22 AM | $321.68 | Down $ -0.52 | $322.11 | $321.68 | 1,200 |
| 10:21 AM | $322.20 | Down $ -0.41 | $323.49 | $322.20 | 2,100 |
| 10:19 AM | $322.61 | Down $ -0.44 | $322.92 | $322.61 | 400 |
| 10:19 AM | $322.61 | Up $0.00 | $322.92 | $322.61 | 0 |
| 10:18 AM | $323.05 | Up $0.88 | $323.05 | $322.46 | 2,400 |
| 10:17 AM | $322.17 | Up $0.05 | $323.81 | $322.16 | 1,400 |
| 10:16 AM | $322.12 | Down $ -0.19 | $322.12 | $322.11 | 200 |
| 10:15 AM | $322.31 | Up $0.06 | $322.31 | $322.09 | 200 |
| 10:14 AM | $322.25 | Down $ -1.02 | $323.27 | $322.25 | 400 |
| 10:13 AM | $323.27 | Down $ -0.84 | $323.52 | $323.27 | 500 |
| 10:11 AM | $324.11 | Down $ -0.68 | $324.51 | $324.11 | 2,100 |
| 10:11 AM | $324.11 | Up $0.00 | $324.51 | $324.11 | 0 |
| 10:10 AM | $324.79 | Down $ -0.49 | $325.18 | $324.79 | 200 |
| 10:05 AM | $325.28 | Up $2.08 | $325.28 | $323.06 | 3,100 |
| 10:05 AM | $325.28 | Up $0.00 | $325.28 | $323.06 | 0 |
| 10:05 AM | $325.28 | Up $0.00 | $325.28 | $323.06 | 0 |
| 10:05 AM | $325.28 | Up $0.00 | $325.28 | $323.06 | 0 |
| 10:05 AM | $325.28 | Up $0.00 | $325.28 | $323.06 | 0 |
| 10:02 AM | $323.20 | Down $ -0.94 | $323.43 | $323.20 | 700 |
| 10:02 AM | $323.20 | Up $0.00 | $323.43 | $323.20 | 0 |
| 10:02 AM | $323.20 | Up $0.00 | $323.43 | $323.20 | 0 |
| 09:59 AM | $324.14 | Up $0.09 | $324.74 | $324.14 | 1,300 |
| 09:59 AM | $324.14 | Up $0.00 | $324.74 | $324.14 | 0 |
| 09:59 AM | $324.14 | Up $0.00 | $324.74 | $324.14 | 0 |
| 09:57 AM | $324.05 | Down $ -0.95 | $324.27 | $324.05 | 800 |
| 09:57 AM | $324.05 | Up $0.00 | $324.27 | $324.05 | 0 |
| 09:55 AM | $325.00 | Up $1.09 | $325.00 | $323.99 | 3,200 |
| 09:55 AM | $325.00 | Up $0.00 | $325.00 | $323.99 | 0 |
| 09:53 AM | $323.91 | Up $1.42 | $323.91 | $323.68 | 500 |
| 09:53 AM | $323.91 | Up $0.00 | $323.91 | $323.68 | 0 |
| 09:52 AM | $322.49 | Down $ -0.31 | $322.87 | $322.49 | 200 |
| 09:51 AM | $322.80 | Down $ -0.30 | $322.80 | $322.80 | 100 |
| 09:50 AM | $323.10 | Down $ -0.82 | $323.93 | $323.10 | 1,200 |
| 09:49 AM | $323.92 | Down $ -0.33 | $323.92 | $323.92 | 100 |
| 09:48 AM | $324.25 | Down $ -0.12 | $324.25 | $324.25 | 100 |
| 09:47 AM | $324.37 | Down $ -0.64 | $324.37 | $324.05 | 200 |
| 09:44 AM | $325.01 | Down $ -1.34 | $325.20 | $324.98 | 1,000 |
| 09:44 AM | $325.01 | Up $0.00 | $325.20 | $324.98 | 0 |
| 09:44 AM | $325.01 | Up $0.00 | $325.20 | $324.98 | 0 |
| 09:42 AM | $326.35 | Up $2.92 | $326.35 | $325.49 | 4,700 |
| 09:42 AM | $326.35 | Up $0.00 | $326.35 | $325.49 | 0 |
| 09:39 AM | $323.43 | Down $ -1.17 | $324.57 | $323.43 | 600 |
| 09:39 AM | $323.43 | Up $0.00 | $324.57 | $323.43 | 0 |
| 09:39 AM | $323.43 | Up $0.00 | $324.57 | $323.43 | 0 |
| 09:38 AM | $324.60 | Down $ -1.40 | $325.60 | $324.60 | 1,000 |
| 09:37 AM | $326.00 | Down $ -0.76 | $326.02 | $326.00 | 200 |
| 09:35 AM | $326.76 | Down $ -0.22 | $328.02 | $326.00 | 3,600 |
| 09:35 AM | $326.76 | Up $0.00 | $328.02 | $326.00 | 0 |
| 09:33 AM | $326.98 | Up $1.93 | $326.98 | $325.99 | 1,300 |
| 09:33 AM | $326.98 | Up $0.00 | $326.98 | $325.99 | 0 |
| 09:30 AM | $325.05 | Up $3.35 | $325.05 | $322.01 | 2,900 |
| 09:30 AM | $325.05 | Up $0.00 | $325.05 | $322.01 | 0 |
| 09:30 AM | $325.05 | Up $0.00 | $325.05 | $322.01 | 0 |
| Previous close | $321.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/08/2026 | $315.65 | $320.35 | $320.43 | $314.81 | 388,900 |
| 24/08/2026 | $321.70 | $318.34 | $322.40 | $315.50 | 238,400 |
| 21/08/2026 | $341.71 | $331.81 | $342.79 | $331.49 | 275,200 |
| 20/08/2026 | $336.92 | $335.92 | $338.15 | $333.85 | 90,900 |
| 19/08/2026 | $339.50 | $336.43 | $339.77 | $333.05 | 304,700 |
| 18/08/2026 | $348.54 | $349.02 | $349.71 | $346.74 | 88,200 |
| 17/08/2026 | $356.38 | $351.56 | $358.99 | $350.20 | 133,300 |
| 14/08/2026 | $354.52 | $355.55 | $358.49 | $352.46 | 126,400 |
| 13/08/2026 | $342.62 | $342.71 | $347.49 | $341.25 | 155,600 |
| 12/08/2026 | $343.97 | $344.13 | $348.24 | $343.00 | 138,700 |
| 11/08/2026 | $342.63 | $338.47 | $343.41 | $338.04 | 209,800 |
| 10/08/2026 | $343.42 | $348.86 | $348.86 | $342.32 | 108,200 |
| 07/08/2026 | $341.25 | $345.61 | $345.61 | $340.84 | 138,700 |
| 06/08/2026 | $348.71 | $352.91 | $356.37 | $348.20 | 195,500 |
| 05/08/2026 | $359.81 | $358.10 | $362.07 | $356.75 | 176,100 |
| 04/08/2026 | $363.50 | $353.00 | $363.66 | $352.82 | 315,700 |
| 31/07/2026 | $337.74 | $330.10 | $346.16 | $330.10 | 262,900 |
| 30/07/2026 | $330.01 | $339.21 | $340.01 | $324.25 | 329,100 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
| 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 |
Graphs are not available, please refer to the detailed table