Find a quote
BOMBARDIER INC., CL. B, SV
342.63 Down -0.79 (-0.23 %)
Delayed : 2026/08/12 04:10:32
- Previous close $343.42
- Opening $343.09
- Today High $345.96
- Today Low $337.93
- Price Bid $339.90
- Price Ask $339.90
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 1
- Size Ask 1
- Volume 247,373
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $342.63 | Up $0.12 | $342.63 | $342.63 | 159,600 |
| 03:59 PM | $342.51 | Down $ -0.24 | $342.79 | $342.16 | 2,200 |
| 03:58 PM | $342.75 | Down $ -0.06 | $342.75 | $342.19 | 900 |
| 03:57 PM | $342.81 | Up $0.01 | $342.81 | $342.80 | 500 |
| 03:56 PM | $342.80 | Up $0.84 | $342.80 | $342.29 | 700 |
| 03:55 PM | $341.96 | Down $ -0.52 | $342.25 | $341.96 | 900 |
| 03:54 PM | $342.48 | Down $ -0.90 | $343.41 | $342.48 | 4,000 |
| 03:53 PM | $343.38 | Up $0.38 | $343.38 | $343.38 | 100 |
| 03:51 PM | $343.00 | Up $0.13 | $343.00 | $343.00 | 300 |
| 03:51 PM | $343.00 | Up $0.00 | $343.00 | $343.00 | 0 |
| 03:50 PM | $342.87 | Up $1.32 | $342.94 | $341.43 | 3,100 |
| 03:49 PM | $341.55 | Up $0.03 | $341.55 | $341.51 | 200 |
| 03:48 PM | $341.52 | Up $0.03 | $341.52 | $341.49 | 300 |
| 03:47 PM | $341.49 | Down $ -0.06 | $341.49 | $341.49 | 100 |
| 03:46 PM | $341.55 | Up $0.74 | $341.55 | $341.55 | 100 |
| 03:45 PM | $340.81 | Down $ -0.96 | $341.77 | $340.81 | 1,300 |
| 03:44 PM | $341.77 | Up $0.02 | $341.77 | $341.75 | 500 |
| 03:43 PM | $341.75 | Up $0.94 | $341.75 | $341.01 | 400 |
| 03:42 PM | $340.81 | Up $0.09 | $340.90 | $340.81 | 200 |
| 03:41 PM | $340.72 | Down $ -0.05 | $340.84 | $340.72 | 500 |
| 03:40 PM | $340.77 | Up $0.22 | $340.77 | $340.56 | 600 |
| 03:39 PM | $340.55 | Up $0.32 | $340.55 | $340.55 | 100 |
| 03:34 PM | $340.23 | Up $0.00 | $340.23 | $340.23 | 100 |
| 03:34 PM | $340.23 | Up $0.00 | $340.23 | $340.23 | 0 |
| 03:34 PM | $340.23 | Up $0.00 | $340.23 | $340.23 | 0 |
| 03:34 PM | $340.23 | Up $0.00 | $340.23 | $340.23 | 0 |
| 03:34 PM | $340.23 | Up $0.00 | $340.23 | $340.23 | 0 |
| 03:32 PM | $340.23 | Up $0.02 | $340.23 | $340.23 | 100 |
| 03:32 PM | $340.23 | Up $0.00 | $340.23 | $340.23 | 0 |
| 03:24 PM | $340.22 | Up $0.21 | $340.22 | $340.22 | 100 |
| 03:24 PM | $340.22 | Up $0.00 | $340.22 | $340.22 | 0 |
| 03:24 PM | $340.22 | Up $0.00 | $340.22 | $340.22 | 0 |
| 03:24 PM | $340.22 | Up $0.00 | $340.22 | $340.22 | 0 |
| 03:24 PM | $340.22 | Up $0.00 | $340.22 | $340.22 | 0 |
| 03:24 PM | $340.22 | Up $0.00 | $340.22 | $340.22 | 0 |
| 03:24 PM | $340.22 | Up $0.00 | $340.22 | $340.22 | 0 |
| 03:24 PM | $340.22 | Up $0.00 | $340.22 | $340.22 | 0 |
| 03:18 PM | $340.00 | Up $0.00 | $340.00 | $340.00 | 500 |
| 03:18 PM | $340.00 | Up $0.00 | $340.00 | $340.00 | 0 |
| 03:18 PM | $340.00 | Up $0.00 | $340.00 | $340.00 | 0 |
| 03:18 PM | $340.00 | Up $0.00 | $340.00 | $340.00 | 0 |
| 03:18 PM | $340.00 | Up $0.00 | $340.00 | $340.00 | 0 |
| 03:18 PM | $340.00 | Up $0.00 | $340.00 | $340.00 | 0 |
| 03:16 PM | $340.00 | Down $ -0.79 | $340.42 | $340.00 | 1,100 |
| 03:16 PM | $340.00 | Up $0.00 | $340.42 | $340.00 | 0 |
| 03:12 PM | $340.79 | Up $0.26 | $340.79 | $340.58 | 300 |
| 03:12 PM | $340.79 | Up $0.00 | $340.79 | $340.58 | 0 |
| 03:12 PM | $340.79 | Up $0.00 | $340.79 | $340.58 | 0 |
| 03:12 PM | $340.79 | Up $0.00 | $340.79 | $340.58 | 0 |
| 03:11 PM | $340.53 | Up $0.64 | $340.78 | $340.18 | 800 |
| 02:59 PM | $339.89 | Up $1.60 | $339.89 | $338.83 | 2,800 |
| 02:59 PM | $339.89 | Up $0.00 | $339.89 | $338.83 | 0 |
| 02:59 PM | $339.89 | Up $0.00 | $339.89 | $338.83 | 0 |
| 02:59 PM | $339.89 | Up $0.00 | $339.89 | $338.83 | 0 |
| 02:59 PM | $339.89 | Up $0.00 | $339.89 | $338.83 | 0 |
| 02:59 PM | $339.89 | Up $0.00 | $339.89 | $338.83 | 0 |
| 02:59 PM | $339.89 | Up $0.00 | $339.89 | $338.83 | 0 |
| 02:59 PM | $339.89 | Up $0.00 | $339.89 | $338.83 | 0 |
| 02:59 PM | $339.89 | Up $0.00 | $339.89 | $338.83 | 0 |
| 02:59 PM | $339.89 | Up $0.00 | $339.89 | $338.83 | 0 |
| 02:59 PM | $339.89 | Up $0.00 | $339.89 | $338.83 | 0 |
| 02:59 PM | $339.89 | Up $0.00 | $339.89 | $338.83 | 0 |
| 02:58 PM | $338.29 | Down $ -0.81 | $338.30 | $338.29 | 1,000 |
| 02:49 PM | $339.10 | Up $1.06 | $339.10 | $338.85 | 600 |
| 02:49 PM | $339.10 | Up $0.00 | $339.10 | $338.85 | 0 |
| 02:49 PM | $339.10 | Up $0.00 | $339.10 | $338.85 | 0 |
| 02:49 PM | $339.10 | Up $0.00 | $339.10 | $338.85 | 0 |
| 02:49 PM | $339.10 | Up $0.00 | $339.10 | $338.85 | 0 |
| 02:49 PM | $339.10 | Up $0.00 | $339.10 | $338.85 | 0 |
| 02:49 PM | $339.10 | Up $0.00 | $339.10 | $338.85 | 0 |
| 02:49 PM | $339.10 | Up $0.00 | $339.10 | $338.85 | 0 |
| 02:49 PM | $339.10 | Up $0.00 | $339.10 | $338.85 | 0 |
| 02:48 PM | $338.04 | Down $ -0.89 | $338.48 | $338.04 | 200 |
| 02:46 PM | $338.93 | Up $0.44 | $338.93 | $338.93 | 100 |
| 02:46 PM | $338.93 | Up $0.00 | $338.93 | $338.93 | 0 |
| 02:45 PM | $338.49 | Down $ -0.01 | $338.49 | $338.49 | 5,400 |
| 02:44 PM | $338.50 | Down $ -0.45 | $338.94 | $338.50 | 600 |
| 02:43 PM | $338.95 | Down $ -0.24 | $339.16 | $338.95 | 800 |
| 02:42 PM | $339.19 | Down $ -0.65 | $339.52 | $339.19 | 1,200 |
| 02:41 PM | $339.84 | Up $0.25 | $339.84 | $339.21 | 400 |
| 02:40 PM | $339.59 | Up $0.09 | $339.65 | $339.06 | 1,000 |
| 02:29 PM | $339.50 | Down $ -1.12 | $339.50 | $339.50 | 300 |
| 02:29 PM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 02:29 PM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 02:29 PM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 02:29 PM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 02:29 PM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 02:29 PM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 02:29 PM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 02:29 PM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 02:29 PM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 02:29 PM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 02:24 PM | $340.62 | Up $0.62 | $340.62 | $339.51 | 200 |
| 02:24 PM | $340.62 | Up $0.00 | $340.62 | $339.51 | 0 |
| 02:24 PM | $340.62 | Up $0.00 | $340.62 | $339.51 | 0 |
| 02:24 PM | $340.62 | Up $0.00 | $340.62 | $339.51 | 0 |
| 02:24 PM | $340.62 | Up $0.00 | $340.62 | $339.51 | 0 |
| 02:23 PM | $340.00 | Up $0.17 | $340.00 | $340.00 | 100 |
| 02:22 PM | $339.83 | Down $ -0.15 | $339.83 | $339.83 | 400 |
| 02:21 PM | $339.98 | Down $ -0.06 | $339.98 | $339.98 | 300 |
| 02:19 PM | $340.04 | Down $ -0.29 | $340.24 | $340.04 | 800 |
| 02:19 PM | $340.04 | Up $0.00 | $340.24 | $340.04 | 0 |
| 02:14 PM | $340.33 | Down $ -0.06 | $340.71 | $340.33 | 500 |
| 02:14 PM | $340.33 | Up $0.00 | $340.71 | $340.33 | 0 |
| 02:14 PM | $340.33 | Up $0.00 | $340.71 | $340.33 | 0 |
| 02:14 PM | $340.33 | Up $0.00 | $340.71 | $340.33 | 0 |
| 02:14 PM | $340.33 | Up $0.00 | $340.71 | $340.33 | 0 |
| 01:57 PM | $340.39 | Down $ -0.87 | $340.39 | $340.39 | 100 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:57 PM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 01:54 PM | $341.26 | Down $ -0.20 | $341.26 | $341.26 | 200 |
| 01:54 PM | $341.26 | Up $0.00 | $341.26 | $341.26 | 0 |
| 01:54 PM | $341.26 | Up $0.00 | $341.26 | $341.26 | 0 |
| 01:52 PM | $341.46 | Down $ -0.03 | $341.46 | $340.85 | 2,300 |
| 01:52 PM | $341.46 | Up $0.00 | $341.46 | $340.85 | 0 |
| 01:35 PM | $341.49 | Up $0.05 | $341.49 | $341.49 | 600 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:35 PM | $341.49 | Up $0.00 | $341.49 | $341.49 | 0 |
| 01:34 PM | $341.44 | Down $ -0.50 | $341.44 | $341.44 | 100 |
| 01:11 PM | $341.94 | Up $0.29 | $341.94 | $341.28 | 1,700 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:11 PM | $341.94 | Up $0.00 | $341.94 | $341.28 | 0 |
| 01:08 PM | $341.65 | Up $0.11 | $341.65 | $341.65 | 100 |
| 01:08 PM | $341.65 | Up $0.00 | $341.65 | $341.65 | 0 |
| 01:08 PM | $341.65 | Up $0.00 | $341.65 | $341.65 | 0 |
| 01:01 PM | $341.54 | Up $0.28 | $341.54 | $341.54 | 100 |
| 01:01 PM | $341.54 | Up $0.00 | $341.54 | $341.54 | 0 |
| 01:01 PM | $341.54 | Up $0.00 | $341.54 | $341.54 | 0 |
| 01:01 PM | $341.54 | Up $0.00 | $341.54 | $341.54 | 0 |
| 01:01 PM | $341.54 | Up $0.00 | $341.54 | $341.54 | 0 |
| 01:01 PM | $341.54 | Up $0.00 | $341.54 | $341.54 | 0 |
| 01:01 PM | $341.54 | Up $0.00 | $341.54 | $341.54 | 0 |
| 12:59 PM | $341.26 | Up $0.26 | $341.54 | $341.10 | 400 |
| 12:59 PM | $341.26 | Up $0.00 | $341.54 | $341.10 | 0 |
| 12:57 PM | $341.00 | Up $0.00 | $341.26 | $341.00 | 1,600 |
| 12:57 PM | $341.00 | Up $0.00 | $341.26 | $341.00 | 0 |
| 12:56 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 100 |
| 12:48 PM | $341.00 | Up $0.16 | $341.02 | $341.00 | 700 |
| 12:48 PM | $341.00 | Up $0.00 | $341.02 | $341.00 | 0 |
| 12:48 PM | $341.00 | Up $0.00 | $341.02 | $341.00 | 0 |
| 12:48 PM | $341.00 | Up $0.00 | $341.02 | $341.00 | 0 |
| 12:48 PM | $341.00 | Up $0.00 | $341.02 | $341.00 | 0 |
| 12:48 PM | $341.00 | Up $0.00 | $341.02 | $341.00 | 0 |
| 12:48 PM | $341.00 | Up $0.00 | $341.02 | $341.00 | 0 |
| 12:48 PM | $341.00 | Up $0.00 | $341.02 | $341.00 | 0 |
| 12:45 PM | $340.84 | Up $0.34 | $340.84 | $340.84 | 100 |
| 12:45 PM | $340.84 | Up $0.00 | $340.84 | $340.84 | 0 |
| 12:45 PM | $340.84 | Up $0.00 | $340.84 | $340.84 | 0 |
| 12:39 PM | $340.50 | Up $0.00 | $340.50 | $340.50 | 400 |
| 12:39 PM | $340.50 | Up $0.00 | $340.50 | $340.50 | 0 |
| 12:39 PM | $340.50 | Up $0.00 | $340.50 | $340.50 | 0 |
| 12:39 PM | $340.50 | Up $0.00 | $340.50 | $340.50 | 0 |
| 12:39 PM | $340.50 | Up $0.00 | $340.50 | $340.50 | 0 |
| 12:39 PM | $340.50 | Up $0.00 | $340.50 | $340.50 | 0 |
| 12:38 PM | $340.50 | Down $ -0.50 | $341.00 | $340.50 | 500 |
| 12:36 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 100 |
| 12:36 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:31 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 200 |
| 12:31 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:31 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:31 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:31 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:29 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 700 |
| 12:29 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:24 PM | $341.00 | Down $ -0.33 | $341.00 | $341.00 | 100 |
| 12:24 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:24 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:24 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:24 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:17 PM | $341.33 | Up $0.19 | $341.33 | $341.33 | 100 |
| 12:17 PM | $341.33 | Up $0.00 | $341.33 | $341.33 | 0 |
| 12:17 PM | $341.33 | Up $0.00 | $341.33 | $341.33 | 0 |
| 12:17 PM | $341.33 | Up $0.00 | $341.33 | $341.33 | 0 |
| 12:17 PM | $341.33 | Up $0.00 | $341.33 | $341.33 | 0 |
| 12:17 PM | $341.33 | Up $0.00 | $341.33 | $341.33 | 0 |
| 12:17 PM | $341.33 | Up $0.00 | $341.33 | $341.33 | 0 |
| 12:16 PM | $341.14 | Up $0.30 | $341.14 | $341.00 | 800 |
| 12:15 PM | $340.84 | Up $0.24 | $340.84 | $340.84 | 100 |
| 12:12 PM | $340.60 | Up $0.82 | $340.60 | $339.95 | 1,400 |
| 12:12 PM | $340.60 | Up $0.00 | $340.60 | $339.95 | 0 |
| 12:12 PM | $340.60 | Up $0.00 | $340.60 | $339.95 | 0 |
| 12:09 PM | $339.78 | Up $0.69 | $339.78 | $339.46 | 700 |
| 12:09 PM | $339.78 | Up $0.00 | $339.78 | $339.46 | 0 |
| 12:09 PM | $339.78 | Up $0.00 | $339.78 | $339.46 | 0 |
| 12:04 PM | $339.09 | Down $ -0.03 | $339.09 | $339.09 | 100 |
| 12:04 PM | $339.09 | Up $0.00 | $339.09 | $339.09 | 0 |
| 12:04 PM | $339.09 | Up $0.00 | $339.09 | $339.09 | 0 |
| 12:04 PM | $339.09 | Up $0.00 | $339.09 | $339.09 | 0 |
| 12:04 PM | $339.09 | Up $0.00 | $339.09 | $339.09 | 0 |
| 12:01 PM | $339.12 | Up $0.65 | $339.12 | $339.12 | 100 |
| 12:01 PM | $339.12 | Up $0.00 | $339.12 | $339.12 | 0 |
| 12:01 PM | $339.12 | Up $0.00 | $339.12 | $339.12 | 0 |
| 12:00 PM | $338.47 | Down $ -0.61 | $338.47 | $338.47 | 100 |
| 11:56 AM | $339.08 | Up $0.78 | $339.08 | $338.89 | 300 |
| 11:56 AM | $339.08 | Up $0.00 | $339.08 | $338.89 | 0 |
| 11:56 AM | $339.08 | Up $0.00 | $339.08 | $338.89 | 0 |
| 11:56 AM | $339.08 | Up $0.00 | $339.08 | $338.89 | 0 |
| 11:45 AM | $338.30 | Up $0.11 | $338.30 | $338.30 | 200 |
| 11:45 AM | $338.30 | Up $0.00 | $338.30 | $338.30 | 0 |
| 11:45 AM | $338.30 | Up $0.00 | $338.30 | $338.30 | 0 |
| 11:45 AM | $338.30 | Up $0.00 | $338.30 | $338.30 | 0 |
| 11:45 AM | $338.30 | Up $0.00 | $338.30 | $338.30 | 0 |
| 11:45 AM | $338.30 | Up $0.00 | $338.30 | $338.30 | 0 |
| 11:45 AM | $338.30 | Up $0.00 | $338.30 | $338.30 | 0 |
| 11:45 AM | $338.30 | Up $0.00 | $338.30 | $338.30 | 0 |
| 11:45 AM | $338.30 | Up $0.00 | $338.30 | $338.30 | 0 |
| 11:45 AM | $338.30 | Up $0.00 | $338.30 | $338.30 | 0 |
| 11:45 AM | $338.30 | Up $0.00 | $338.30 | $338.30 | 0 |
| 11:38 AM | $338.19 | Down $ -0.01 | $338.20 | $337.93 | 1,800 |
| 11:38 AM | $338.19 | Up $0.00 | $338.20 | $337.93 | 0 |
| 11:38 AM | $338.19 | Up $0.00 | $338.20 | $337.93 | 0 |
| 11:38 AM | $338.19 | Up $0.00 | $338.20 | $337.93 | 0 |
| 11:38 AM | $338.19 | Up $0.00 | $338.20 | $337.93 | 0 |
| 11:38 AM | $338.19 | Up $0.00 | $338.20 | $337.93 | 0 |
| 11:38 AM | $338.19 | Up $0.00 | $338.20 | $337.93 | 0 |
| 11:36 AM | $338.20 | Down $ -0.55 | $338.20 | $338.20 | 100 |
| 11:36 AM | $338.20 | Up $0.00 | $338.20 | $338.20 | 0 |
| 11:35 AM | $338.75 | Up $0.05 | $338.75 | $338.75 | 100 |
| 11:32 AM | $338.70 | Up $0.42 | $338.70 | $338.62 | 500 |
| 11:32 AM | $338.70 | Up $0.00 | $338.70 | $338.62 | 0 |
| 11:32 AM | $338.70 | Up $0.00 | $338.70 | $338.62 | 0 |
| 11:31 AM | $338.28 | Down $ -0.42 | $338.28 | $338.28 | 100 |
| 11:30 AM | $338.70 | Down $ -0.11 | $338.70 | $338.69 | 300 |
| 11:29 AM | $338.81 | Down $ -0.68 | $339.50 | $338.81 | 1,000 |
| 11:20 AM | $339.49 | Down $ -0.01 | $339.49 | $339.49 | 100 |
| 11:20 AM | $339.49 | Up $0.00 | $339.49 | $339.49 | 0 |
| 11:20 AM | $339.49 | Up $0.00 | $339.49 | $339.49 | 0 |
| 11:20 AM | $339.49 | Up $0.00 | $339.49 | $339.49 | 0 |
| 11:20 AM | $339.49 | Up $0.00 | $339.49 | $339.49 | 0 |
| 11:20 AM | $339.49 | Up $0.00 | $339.49 | $339.49 | 0 |
| 11:20 AM | $339.49 | Up $0.00 | $339.49 | $339.49 | 0 |
| 11:20 AM | $339.49 | Up $0.00 | $339.49 | $339.49 | 0 |
| 11:20 AM | $339.49 | Up $0.00 | $339.49 | $339.49 | 0 |
| 11:16 AM | $339.50 | Up $0.28 | $339.50 | $339.50 | 300 |
| 11:16 AM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 11:16 AM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 11:16 AM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 11:15 AM | $339.22 | Down $ -0.28 | $339.22 | $339.22 | 100 |
| 11:14 AM | $339.50 | Down $ -0.18 | $339.50 | $339.50 | 1,200 |
| 11:13 AM | $339.68 | Down $ -0.07 | $340.84 | $339.68 | 800 |
| 11:12 AM | $339.75 | Down $ -1.01 | $341.02 | $339.75 | 3,800 |
| 11:01 AM | $340.76 | Down $ -0.24 | $340.76 | $340.76 | 100 |
| 11:01 AM | $340.76 | Up $0.00 | $340.76 | $340.76 | 0 |
| 11:01 AM | $340.76 | Up $0.00 | $340.76 | $340.76 | 0 |
| 11:01 AM | $340.76 | Up $0.00 | $340.76 | $340.76 | 0 |
| 11:01 AM | $340.76 | Up $0.00 | $340.76 | $340.76 | 0 |
| 11:01 AM | $340.76 | Up $0.00 | $340.76 | $340.76 | 0 |
| 11:01 AM | $340.76 | Up $0.00 | $340.76 | $340.76 | 0 |
| 11:01 AM | $340.76 | Up $0.00 | $340.76 | $340.76 | 0 |
| 11:01 AM | $340.76 | Up $0.00 | $340.76 | $340.76 | 0 |
| 11:01 AM | $340.76 | Up $0.00 | $340.76 | $340.76 | 0 |
| 11:01 AM | $340.76 | Up $0.00 | $340.76 | $340.76 | 0 |
| 10:58 AM | $341.00 | Up $0.24 | $341.00 | $341.00 | 100 |
| 10:58 AM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 10:58 AM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 10:57 AM | $340.76 | Down $ -0.41 | $340.76 | $340.76 | 100 |
| 10:55 AM | $341.17 | Up $0.46 | $341.17 | $341.17 | 600 |
| 10:55 AM | $341.17 | Up $0.00 | $341.17 | $341.17 | 0 |
| 10:54 AM | $340.71 | Down $ -0.29 | $340.74 | $340.71 | 1,000 |
| 10:48 AM | $341.00 | Up $0.51 | $341.10 | $341.00 | 600 |
| 10:48 AM | $341.00 | Up $0.00 | $341.10 | $341.00 | 0 |
| 10:48 AM | $341.00 | Up $0.00 | $341.10 | $341.00 | 0 |
| 10:48 AM | $341.00 | Up $0.00 | $341.10 | $341.00 | 0 |
| 10:48 AM | $341.00 | Up $0.00 | $341.10 | $341.00 | 0 |
| 10:48 AM | $341.00 | Up $0.00 | $341.10 | $341.00 | 0 |
| 10:46 AM | $340.49 | Up $0.06 | $340.49 | $340.49 | 100 |
| 10:46 AM | $340.49 | Up $0.00 | $340.49 | $340.49 | 0 |
| 10:38 AM | $340.43 | Down $ -0.98 | $340.43 | $340.43 | 100 |
| 10:38 AM | $340.43 | Up $0.00 | $340.43 | $340.43 | 0 |
| 10:38 AM | $340.43 | Up $0.00 | $340.43 | $340.43 | 0 |
| 10:38 AM | $340.43 | Up $0.00 | $340.43 | $340.43 | 0 |
| 10:38 AM | $340.43 | Up $0.00 | $340.43 | $340.43 | 0 |
| 10:38 AM | $340.43 | Up $0.00 | $340.43 | $340.43 | 0 |
| 10:38 AM | $340.43 | Up $0.00 | $340.43 | $340.43 | 0 |
| 10:38 AM | $340.43 | Up $0.00 | $340.43 | $340.43 | 0 |
| 10:28 AM | $341.41 | Up $1.28 | $341.41 | $341.40 | 200 |
| 10:28 AM | $341.41 | Up $0.00 | $341.41 | $341.40 | 0 |
| 10:28 AM | $341.41 | Up $0.00 | $341.41 | $341.40 | 0 |
| 10:28 AM | $341.41 | Up $0.00 | $341.41 | $341.40 | 0 |
| 10:28 AM | $341.41 | Up $0.00 | $341.41 | $341.40 | 0 |
| 10:28 AM | $341.41 | Up $0.00 | $341.41 | $341.40 | 0 |
| 10:28 AM | $341.41 | Up $0.00 | $341.41 | $341.40 | 0 |
| 10:28 AM | $341.41 | Up $0.00 | $341.41 | $341.40 | 0 |
| 10:28 AM | $341.41 | Up $0.00 | $341.41 | $341.40 | 0 |
| 10:28 AM | $341.41 | Up $0.00 | $341.41 | $341.40 | 0 |
| 10:24 AM | $340.13 | Down $ -0.01 | $340.13 | $340.13 | 100 |
| 10:24 AM | $340.13 | Up $0.00 | $340.13 | $340.13 | 0 |
| 10:24 AM | $340.13 | Up $0.00 | $340.13 | $340.13 | 0 |
| 10:24 AM | $340.13 | Up $0.00 | $340.13 | $340.13 | 0 |
| 10:22 AM | $340.14 | Down $ -0.40 | $341.00 | $340.14 | 3,000 |
| 10:22 AM | $340.14 | Up $0.00 | $341.00 | $340.14 | 0 |
| 10:20 AM | $340.54 | Down $ -0.46 | $340.54 | $340.54 | 100 |
| 10:20 AM | $340.54 | Up $0.00 | $340.54 | $340.54 | 0 |
| 10:18 AM | $341.00 | Down $ -1.26 | $341.56 | $341.00 | 2,300 |
| 10:18 AM | $341.00 | Up $0.00 | $341.56 | $341.00 | 0 |
| 10:17 AM | $342.26 | Up $0.09 | $342.26 | $342.26 | 700 |
| 10:14 AM | $342.16 | Down $ -0.33 | $342.50 | $342.16 | 1,300 |
| 10:14 AM | $342.16 | Up $0.00 | $342.50 | $342.16 | 0 |
| 10:14 AM | $342.16 | Up $0.00 | $342.50 | $342.16 | 0 |
| 10:10 AM | $342.49 | Up $0.99 | $342.49 | $342.49 | 100 |
| 10:10 AM | $342.49 | Up $0.00 | $342.49 | $342.49 | 0 |
| 10:10 AM | $342.49 | Up $0.00 | $342.49 | $342.49 | 0 |
| 10:10 AM | $342.49 | Up $0.00 | $342.49 | $342.49 | 0 |
| 09:59 AM | $341.50 | Up $0.00 | $341.50 | $341.50 | 100 |
| 09:59 AM | $341.50 | Up $0.00 | $341.50 | $341.50 | 0 |
| 09:59 AM | $341.50 | Up $0.00 | $341.50 | $341.50 | 0 |
| 09:59 AM | $341.50 | Up $0.00 | $341.50 | $341.50 | 0 |
| 09:59 AM | $341.50 | Up $0.00 | $341.50 | $341.50 | 0 |
| 09:59 AM | $341.50 | Up $0.00 | $341.50 | $341.50 | 0 |
| 09:59 AM | $341.50 | Up $0.00 | $341.50 | $341.50 | 0 |
| 09:59 AM | $341.50 | Up $0.00 | $341.50 | $341.50 | 0 |
| 09:59 AM | $341.50 | Up $0.00 | $341.50 | $341.50 | 0 |
| 09:59 AM | $341.50 | Up $0.00 | $341.50 | $341.50 | 0 |
| 09:59 AM | $341.50 | Up $0.00 | $341.50 | $341.50 | 0 |
| 09:48 AM | $341.50 | Down $ -0.50 | $342.20 | $341.50 | 2,000 |
| 09:48 AM | $341.50 | Up $0.00 | $342.20 | $341.50 | 0 |
| 09:48 AM | $341.50 | Up $0.00 | $342.20 | $341.50 | 0 |
| 09:48 AM | $341.50 | Up $0.00 | $342.20 | $341.50 | 0 |
| 09:48 AM | $341.50 | Up $0.00 | $342.20 | $341.50 | 0 |
| 09:48 AM | $341.50 | Up $0.00 | $342.20 | $341.50 | 0 |
| 09:48 AM | $341.50 | Up $0.00 | $342.20 | $341.50 | 0 |
| 09:48 AM | $341.50 | Up $0.00 | $342.20 | $341.50 | 0 |
| 09:48 AM | $341.50 | Up $0.00 | $342.20 | $341.50 | 0 |
| 09:48 AM | $341.50 | Up $0.00 | $342.20 | $341.50 | 0 |
| 09:48 AM | $341.50 | Up $0.00 | $342.20 | $341.50 | 0 |
| 09:43 AM | $342.00 | Up $0.94 | $342.00 | $342.00 | 100 |
| 09:43 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:43 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:43 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:43 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:42 AM | $341.06 | Down $ -0.99 | $342.00 | $341.00 | 500 |
| 09:41 AM | $342.05 | Up $0.01 | $342.05 | $342.00 | 200 |
| 09:38 AM | $342.04 | Up $0.04 | $342.04 | $342.04 | 100 |
| 09:38 AM | $342.04 | Up $0.00 | $342.04 | $342.04 | 0 |
| 09:38 AM | $342.04 | Up $0.00 | $342.04 | $342.04 | 0 |
| 09:37 AM | $342.00 | Down $ -0.06 | $343.47 | $342.00 | 3,100 |
| 09:32 AM | $342.06 | Up $0.04 | $343.93 | $342.06 | 200 |
| 09:32 AM | $342.06 | Up $0.00 | $343.93 | $342.06 | 0 |
| 09:32 AM | $342.06 | Up $0.00 | $343.93 | $342.06 | 0 |
| 09:32 AM | $342.06 | Up $0.00 | $343.93 | $342.06 | 0 |
| 09:32 AM | $342.06 | Up $0.00 | $343.93 | $342.06 | 0 |
| 09:30 AM | $342.02 | Down $ -1.40 | $345.96 | $342.02 | 1,000 |
| 09:30 AM | $342.02 | Up $0.00 | $345.96 | $342.02 | 0 |
| Previous close | $343.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table