Find a quote
BOMBARDIER INC., CL. B, SV
341.97 Up 1.81 (0.53 %)
Delayed : 2026/11/04 16:30:00
- Previous close $340.16
- Opening $341.17
- Today High $343.50
- Today Low $332.90
- Price Bid $340.13
- Price Ask $340.13
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 68
- Volume 364,425
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $341.97 | Up $0.37 | $341.97 | $341.97 | 187,200 |
| 03:59 PM | $341.60 | Down $ -0.40 | $342.00 | $341.10 | 4,600 |
| 03:58 PM | $342.00 | Up $0.12 | $342.00 | $341.63 | 900 |
| 03:57 PM | $341.88 | Down $ -0.10 | $341.88 | $341.80 | 1,500 |
| 03:56 PM | $341.98 | Up $0.13 | $341.98 | $341.53 | 2,100 |
| 03:55 PM | $341.86 | Up $0.56 | $341.98 | $341.29 | 2,000 |
| 03:54 PM | $341.29 | Up $0.17 | $341.29 | $340.87 | 1,600 |
| 03:53 PM | $341.12 | Down $ -0.17 | $341.57 | $341.12 | 1,200 |
| 03:52 PM | $341.29 | Down $ -0.20 | $341.69 | $341.29 | 700 |
| 03:51 PM | $341.50 | Down $ -0.23 | $341.71 | $341.49 | 700 |
| 03:50 PM | $341.72 | Up $0.70 | $341.72 | $341.18 | 1,700 |
| 03:49 PM | $341.02 | Down $ -0.73 | $341.24 | $340.91 | 1,200 |
| 03:48 PM | $341.75 | Up $0.49 | $341.75 | $341.74 | 300 |
| 03:47 PM | $341.26 | Up $0.65 | $341.26 | $341.26 | 100 |
| 03:46 PM | $340.61 | Up $0.18 | $340.73 | $340.51 | 1,300 |
| 03:45 PM | $340.43 | Down $ -0.30 | $340.50 | $340.43 | 400 |
| 03:44 PM | $340.73 | Down $ -0.03 | $340.99 | $340.60 | 1,000 |
| 03:42 PM | $340.76 | Up $0.21 | $340.76 | $340.75 | 200 |
| 03:42 PM | $340.76 | Up $0.00 | $340.76 | $340.75 | 0 |
| 03:41 PM | $340.55 | Up $0.15 | $340.55 | $340.53 | 800 |
| 03:40 PM | $340.40 | Down $ -0.32 | $341.02 | $340.40 | 1,800 |
| 03:39 PM | $340.72 | Up $0.02 | $340.73 | $340.41 | 1,200 |
| 03:36 PM | $340.70 | Down $ -0.60 | $340.72 | $340.70 | 500 |
| 03:36 PM | $340.70 | Up $0.00 | $340.72 | $340.70 | 0 |
| 03:36 PM | $340.70 | Up $0.00 | $340.72 | $340.70 | 0 |
| 03:35 PM | $341.30 | Up $0.29 | $341.30 | $341.00 | 2,000 |
| 03:34 PM | $341.01 | Up $0.21 | $341.01 | $341.01 | 100 |
| 03:32 PM | $340.80 | Down $ -0.15 | $340.80 | $340.80 | 400 |
| 03:32 PM | $340.80 | Up $0.00 | $340.80 | $340.80 | 0 |
| 03:31 PM | $340.95 | Down $ -0.34 | $340.98 | $340.94 | 700 |
| 03:30 PM | $341.29 | Down $ -0.01 | $341.29 | $341.05 | 900 |
| 03:29 PM | $341.30 | Up $0.25 | $341.30 | $341.30 | 100 |
| 03:28 PM | $341.06 | Down $ -0.42 | $341.06 | $341.06 | 100 |
| 03:27 PM | $341.47 | Down $ -0.19 | $342.12 | $341.47 | 800 |
| 03:26 PM | $341.66 | Down $ -0.36 | $341.97 | $341.66 | 300 |
| 03:23 PM | $342.02 | Up $0.34 | $342.02 | $341.99 | 1,500 |
| 03:23 PM | $342.02 | Up $0.00 | $342.02 | $341.99 | 0 |
| 03:23 PM | $342.02 | Up $0.00 | $342.02 | $341.99 | 0 |
| 03:22 PM | $341.68 | Down $ -0.79 | $342.00 | $341.68 | 700 |
| 03:20 PM | $342.47 | Down $ -0.21 | $342.65 | $342.26 | 1,000 |
| 03:20 PM | $342.47 | Up $0.00 | $342.65 | $342.26 | 0 |
| 03:18 PM | $342.68 | Up $0.26 | $343.00 | $342.43 | 1,800 |
| 03:18 PM | $342.68 | Up $0.00 | $343.00 | $342.43 | 0 |
| 03:17 PM | $342.42 | Up $0.39 | $342.42 | $342.42 | 100 |
| 03:15 PM | $342.03 | Up $0.48 | $342.03 | $341.86 | 1,300 |
| 03:15 PM | $342.03 | Up $0.00 | $342.03 | $341.86 | 0 |
| 03:13 PM | $341.55 | Down $ -0.14 | $341.82 | $341.40 | 1,000 |
| 03:13 PM | $341.55 | Up $0.00 | $341.82 | $341.40 | 0 |
| 03:12 PM | $341.69 | Up $0.26 | $341.69 | $341.69 | 200 |
| 03:10 PM | $341.43 | Up $0.63 | $341.63 | $341.31 | 1,700 |
| 03:10 PM | $341.43 | Up $0.00 | $341.63 | $341.31 | 0 |
| 03:09 PM | $340.80 | Down $ -0.54 | $340.80 | $340.80 | 300 |
| 03:07 PM | $341.34 | Down $ -0.11 | $341.50 | $341.34 | 400 |
| 03:07 PM | $341.34 | Up $0.00 | $341.50 | $341.34 | 0 |
| 03:06 PM | $341.45 | Down $ -0.29 | $341.82 | $341.44 | 500 |
| 03:04 PM | $341.74 | Up $0.67 | $342.00 | $341.27 | 2,000 |
| 03:04 PM | $341.74 | Up $0.00 | $342.00 | $341.27 | 0 |
| 03:02 PM | $341.07 | Up $0.13 | $341.51 | $341.07 | 300 |
| 03:02 PM | $341.07 | Up $0.00 | $341.51 | $341.07 | 0 |
| 03:01 PM | $340.94 | Up $0.94 | $340.94 | $339.99 | 1,400 |
| 03:00 PM | $340.00 | Down $ -0.25 | $340.00 | $340.00 | 100 |
| 02:59 PM | $340.25 | Down $ -0.03 | $340.25 | $339.98 | 200 |
| 02:58 PM | $340.28 | Down $ -0.71 | $340.64 | $340.28 | 200 |
| 02:57 PM | $340.99 | Down $ -0.45 | $341.41 | $340.88 | 400 |
| 02:56 PM | $341.44 | Down $ -0.01 | $341.44 | $341.44 | 200 |
| 02:55 PM | $341.45 | Up $0.94 | $341.55 | $340.39 | 1,700 |
| 02:53 PM | $340.50 | Down $ -1.57 | $341.33 | $340.50 | 800 |
| 02:53 PM | $340.50 | Up $0.00 | $341.33 | $340.50 | 0 |
| 02:50 PM | $342.07 | Up $0.19 | $342.07 | $342.07 | 100 |
| 02:50 PM | $342.07 | Up $0.00 | $342.07 | $342.07 | 0 |
| 02:50 PM | $342.07 | Up $0.00 | $342.07 | $342.07 | 0 |
| 02:48 PM | $341.87 | Down $ -0.26 | $341.96 | $341.87 | 300 |
| 02:48 PM | $341.87 | Up $0.00 | $341.96 | $341.87 | 0 |
| 02:47 PM | $342.13 | Up $0.61 | $342.13 | $341.87 | 1,700 |
| 02:46 PM | $341.52 | Up $0.57 | $341.52 | $340.12 | 1,700 |
| 02:45 PM | $340.95 | Up $0.30 | $340.95 | $340.95 | 100 |
| 02:44 PM | $340.65 | Up $2.58 | $340.65 | $338.37 | 8,000 |
| 02:38 PM | $338.07 | Down $ -0.33 | $338.23 | $338.07 | 200 |
| 02:38 PM | $338.07 | Up $0.00 | $338.23 | $338.07 | 0 |
| 02:38 PM | $338.07 | Up $0.00 | $338.23 | $338.07 | 0 |
| 02:38 PM | $338.07 | Up $0.00 | $338.23 | $338.07 | 0 |
| 02:38 PM | $338.07 | Up $0.00 | $338.23 | $338.07 | 0 |
| 02:38 PM | $338.07 | Up $0.00 | $338.23 | $338.07 | 0 |
| 02:36 PM | $338.40 | Up $0.14 | $338.40 | $338.40 | 100 |
| 02:36 PM | $338.40 | Up $0.00 | $338.40 | $338.40 | 0 |
| 02:35 PM | $338.26 | Down $ -0.06 | $338.26 | $338.23 | 400 |
| 02:34 PM | $338.32 | Up $0.22 | $338.32 | $338.27 | 500 |
| 02:31 PM | $338.10 | Down $ -0.19 | $338.10 | $338.10 | 100 |
| 02:31 PM | $338.10 | Up $0.00 | $338.10 | $338.10 | 0 |
| 02:31 PM | $338.10 | Up $0.00 | $338.10 | $338.10 | 0 |
| 02:30 PM | $338.29 | Up $0.30 | $338.29 | $338.25 | 200 |
| 02:29 PM | $337.99 | Down $ -0.10 | $338.00 | $337.87 | 800 |
| 02:28 PM | $338.09 | Up $0.20 | $338.10 | $338.09 | 200 |
| 02:27 PM | $337.89 | Down $ -0.41 | $337.98 | $337.89 | 200 |
| 02:24 PM | $338.30 | Down $ -0.02 | $338.30 | $338.30 | 100 |
| 02:24 PM | $338.30 | Up $0.00 | $338.30 | $338.30 | 0 |
| 02:24 PM | $338.30 | Up $0.00 | $338.30 | $338.30 | 0 |
| 02:23 PM | $338.32 | Down $ -0.54 | $338.50 | $338.02 | 2,200 |
| 02:22 PM | $338.86 | Down $ -0.01 | $338.86 | $338.86 | 100 |
| 02:21 PM | $338.87 | Up $0.67 | $338.87 | $338.87 | 100 |
| 02:13 PM | $338.20 | Up $0.73 | $338.20 | $337.48 | 1,000 |
| 02:13 PM | $338.20 | Up $0.00 | $338.20 | $337.48 | 0 |
| 02:13 PM | $338.20 | Up $0.00 | $338.20 | $337.48 | 0 |
| 02:13 PM | $338.20 | Up $0.00 | $338.20 | $337.48 | 0 |
| 02:13 PM | $338.20 | Up $0.00 | $338.20 | $337.48 | 0 |
| 02:13 PM | $338.20 | Up $0.00 | $338.20 | $337.48 | 0 |
| 02:13 PM | $338.20 | Up $0.00 | $338.20 | $337.48 | 0 |
| 02:13 PM | $338.20 | Up $0.00 | $338.20 | $337.48 | 0 |
| 02:11 PM | $337.47 | Down $ -0.38 | $337.47 | $337.47 | 100 |
| 02:11 PM | $337.47 | Up $0.00 | $337.47 | $337.47 | 0 |
| 02:04 PM | $337.85 | Up $0.81 | $337.85 | $336.99 | 1,400 |
| 02:04 PM | $337.85 | Up $0.00 | $337.85 | $336.99 | 0 |
| 02:04 PM | $337.85 | Up $0.00 | $337.85 | $336.99 | 0 |
| 02:04 PM | $337.85 | Up $0.00 | $337.85 | $336.99 | 0 |
| 02:04 PM | $337.85 | Up $0.00 | $337.85 | $336.99 | 0 |
| 02:04 PM | $337.85 | Up $0.00 | $337.85 | $336.99 | 0 |
| 02:04 PM | $337.85 | Up $0.00 | $337.85 | $336.99 | 0 |
| 01:58 PM | $337.04 | Up $0.19 | $337.04 | $337.02 | 500 |
| 01:58 PM | $337.04 | Up $0.00 | $337.04 | $337.02 | 0 |
| 01:58 PM | $337.04 | Up $0.00 | $337.04 | $337.02 | 0 |
| 01:58 PM | $337.04 | Up $0.00 | $337.04 | $337.02 | 0 |
| 01:58 PM | $337.04 | Up $0.00 | $337.04 | $337.02 | 0 |
| 01:58 PM | $337.04 | Up $0.00 | $337.04 | $337.02 | 0 |
| 01:54 PM | $336.85 | Down $ -1.20 | $336.85 | $336.50 | 2,300 |
| 01:54 PM | $336.85 | Up $0.00 | $336.85 | $336.50 | 0 |
| 01:54 PM | $336.85 | Up $0.00 | $336.85 | $336.50 | 0 |
| 01:54 PM | $336.85 | Up $0.00 | $336.85 | $336.50 | 0 |
| 01:49 PM | $338.05 | Up $0.87 | $338.05 | $337.45 | 400 |
| 01:49 PM | $338.05 | Up $0.00 | $338.05 | $337.45 | 0 |
| 01:49 PM | $338.05 | Up $0.00 | $338.05 | $337.45 | 0 |
| 01:49 PM | $338.05 | Up $0.00 | $338.05 | $337.45 | 0 |
| 01:49 PM | $338.05 | Up $0.00 | $338.05 | $337.45 | 0 |
| 01:47 PM | $337.18 | Up $0.08 | $337.18 | $336.58 | 900 |
| 01:47 PM | $337.18 | Up $0.00 | $337.18 | $336.58 | 0 |
| 01:44 PM | $337.10 | Down $ -0.09 | $337.10 | $337.10 | 100 |
| 01:44 PM | $337.10 | Up $0.00 | $337.10 | $337.10 | 0 |
| 01:44 PM | $337.10 | Up $0.00 | $337.10 | $337.10 | 0 |
| 01:41 PM | $337.20 | Up $0.24 | $337.20 | $337.20 | 100 |
| 01:41 PM | $337.20 | Up $0.00 | $337.20 | $337.20 | 0 |
| 01:41 PM | $337.20 | Up $0.00 | $337.20 | $337.20 | 0 |
| 01:34 PM | $336.96 | Up $0.42 | $336.96 | $336.54 | 1,100 |
| 01:34 PM | $336.96 | Up $0.00 | $336.96 | $336.54 | 0 |
| 01:34 PM | $336.96 | Up $0.00 | $336.96 | $336.54 | 0 |
| 01:34 PM | $336.96 | Up $0.00 | $336.96 | $336.54 | 0 |
| 01:34 PM | $336.96 | Up $0.00 | $336.96 | $336.54 | 0 |
| 01:34 PM | $336.96 | Up $0.00 | $336.96 | $336.54 | 0 |
| 01:34 PM | $336.96 | Up $0.00 | $336.96 | $336.54 | 0 |
| 01:33 PM | $336.54 | Up $0.27 | $336.54 | $336.54 | 200 |
| 01:32 PM | $336.27 | Up $0.37 | $336.27 | $336.27 | 100 |
| 01:30 PM | $335.90 | Down $ -0.30 | $336.02 | $335.90 | 1,300 |
| 01:30 PM | $335.90 | Up $0.00 | $336.02 | $335.90 | 0 |
| 01:28 PM | $336.20 | Down $ -0.80 | $336.20 | $336.20 | 100 |
| 01:28 PM | $336.20 | Up $0.00 | $336.20 | $336.20 | 0 |
| 01:22 PM | $337.00 | Down $ -0.81 | $337.00 | $336.64 | 3,600 |
| 01:22 PM | $337.00 | Up $0.00 | $337.00 | $336.64 | 0 |
| 01:22 PM | $337.00 | Up $0.00 | $337.00 | $336.64 | 0 |
| 01:22 PM | $337.00 | Up $0.00 | $337.00 | $336.64 | 0 |
| 01:22 PM | $337.00 | Up $0.00 | $337.00 | $336.64 | 0 |
| 01:22 PM | $337.00 | Up $0.00 | $337.00 | $336.64 | 0 |
| 01:21 PM | $337.81 | Down $ -0.18 | $338.00 | $337.81 | 500 |
| 01:16 PM | $337.99 | Down $ -0.16 | $337.99 | $337.99 | 100 |
| 01:16 PM | $337.99 | Up $0.00 | $337.99 | $337.99 | 0 |
| 01:16 PM | $337.99 | Up $0.00 | $337.99 | $337.99 | 0 |
| 01:16 PM | $337.99 | Up $0.00 | $337.99 | $337.99 | 0 |
| 01:16 PM | $337.99 | Up $0.00 | $337.99 | $337.99 | 0 |
| 01:15 PM | $338.15 | Up $0.02 | $338.42 | $337.26 | 1,000 |
| 01:09 PM | $338.13 | Down $ -0.24 | $338.13 | $338.13 | 100 |
| 01:09 PM | $338.13 | Up $0.00 | $338.13 | $338.13 | 0 |
| 01:09 PM | $338.13 | Up $0.00 | $338.13 | $338.13 | 0 |
| 01:09 PM | $338.13 | Up $0.00 | $338.13 | $338.13 | 0 |
| 01:09 PM | $338.13 | Up $0.00 | $338.13 | $338.13 | 0 |
| 01:09 PM | $338.13 | Up $0.00 | $338.13 | $338.13 | 0 |
| 01:05 PM | $338.37 | Up $0.01 | $338.37 | $338.37 | 100 |
| 01:05 PM | $338.37 | Up $0.00 | $338.37 | $338.37 | 0 |
| 01:05 PM | $338.37 | Up $0.00 | $338.37 | $338.37 | 0 |
| 01:05 PM | $338.37 | Up $0.00 | $338.37 | $338.37 | 0 |
| 01:04 PM | $338.36 | Down $ -0.66 | $338.36 | $337.70 | 1,200 |
| 12:58 PM | $339.02 | Up $0.26 | $339.02 | $339.02 | 100 |
| 12:58 PM | $339.02 | Up $0.00 | $339.02 | $339.02 | 0 |
| 12:58 PM | $339.02 | Up $0.00 | $339.02 | $339.02 | 0 |
| 12:58 PM | $339.02 | Up $0.00 | $339.02 | $339.02 | 0 |
| 12:58 PM | $339.02 | Up $0.00 | $339.02 | $339.02 | 0 |
| 12:58 PM | $339.02 | Up $0.00 | $339.02 | $339.02 | 0 |
| 12:57 PM | $338.76 | Down $ -0.18 | $338.76 | $338.43 | 700 |
| 12:56 PM | $338.94 | Up $0.34 | $338.94 | $338.94 | 100 |
| 12:54 PM | $338.60 | Up $0.33 | $338.60 | $338.60 | 100 |
| 12:54 PM | $338.60 | Up $0.00 | $338.60 | $338.60 | 0 |
| 12:53 PM | $338.27 | Up $0.28 | $338.63 | $338.27 | 300 |
| 12:51 PM | $337.99 | Down $ -0.41 | $337.99 | $337.87 | 300 |
| 12:51 PM | $337.99 | Up $0.00 | $337.99 | $337.87 | 0 |
| 12:50 PM | $338.40 | Down $ -0.28 | $338.40 | $338.40 | 200 |
| 12:48 PM | $338.68 | Down $ -0.62 | $339.09 | $338.68 | 200 |
| 12:48 PM | $338.68 | Up $0.00 | $339.09 | $338.68 | 0 |
| 12:45 PM | $339.30 | Up $0.40 | $339.30 | $339.30 | 100 |
| 12:45 PM | $339.30 | Up $0.00 | $339.30 | $339.30 | 0 |
| 12:45 PM | $339.30 | Up $0.00 | $339.30 | $339.30 | 0 |
| 12:43 PM | $338.90 | Down $ -0.35 | $339.09 | $338.90 | 200 |
| 12:43 PM | $338.90 | Up $0.00 | $339.09 | $338.90 | 0 |
| 12:42 PM | $339.25 | Up $0.01 | $339.25 | $339.25 | 100 |
| 12:41 PM | $339.24 | Down $ -0.52 | $339.26 | $339.24 | 200 |
| 12:40 PM | $339.77 | Down $ -0.24 | $339.77 | $339.77 | 100 |
| 12:39 PM | $340.00 | Up $0.75 | $340.00 | $339.81 | 500 |
| 12:37 PM | $339.25 | Down $ -0.37 | $339.50 | $339.25 | 300 |
| 12:37 PM | $339.25 | Up $0.00 | $339.50 | $339.25 | 0 |
| 12:36 PM | $339.62 | Down $ -0.35 | $339.62 | $339.57 | 200 |
| 12:30 PM | $339.97 | Up $0.26 | $339.97 | $339.20 | 400 |
| 12:30 PM | $339.97 | Up $0.00 | $339.97 | $339.20 | 0 |
| 12:30 PM | $339.97 | Up $0.00 | $339.97 | $339.20 | 0 |
| 12:30 PM | $339.97 | Up $0.00 | $339.97 | $339.20 | 0 |
| 12:30 PM | $339.97 | Up $0.00 | $339.97 | $339.20 | 0 |
| 12:30 PM | $339.97 | Up $0.00 | $339.97 | $339.20 | 0 |
| 12:29 PM | $339.71 | Down $ -0.43 | $339.71 | $339.71 | 100 |
| 12:27 PM | $340.14 | Down $ -0.42 | $340.14 | $340.14 | 200 |
| 12:27 PM | $340.14 | Up $0.00 | $340.14 | $340.14 | 0 |
| 12:26 PM | $340.56 | Down $ -0.19 | $340.83 | $340.35 | 900 |
| 12:24 PM | $340.75 | Up $0.32 | $340.75 | $340.58 | 300 |
| 12:24 PM | $340.75 | Up $0.00 | $340.75 | $340.58 | 0 |
| 12:22 PM | $340.43 | Up $0.46 | $340.43 | $340.25 | 200 |
| 12:22 PM | $340.43 | Up $0.00 | $340.43 | $340.25 | 0 |
| 12:21 PM | $339.97 | Up $0.24 | $340.00 | $339.50 | 2,000 |
| 12:20 PM | $339.73 | Up $0.29 | $339.76 | $339.73 | 500 |
| 12:14 PM | $339.44 | Down $ -0.22 | $339.78 | $339.32 | 800 |
| 12:14 PM | $339.44 | Up $0.00 | $339.78 | $339.32 | 0 |
| 12:14 PM | $339.44 | Up $0.00 | $339.78 | $339.32 | 0 |
| 12:14 PM | $339.44 | Up $0.00 | $339.78 | $339.32 | 0 |
| 12:14 PM | $339.44 | Up $0.00 | $339.78 | $339.32 | 0 |
| 12:14 PM | $339.44 | Up $0.00 | $339.78 | $339.32 | 0 |
| 12:13 PM | $339.66 | Down $ -1.00 | $339.66 | $339.66 | 200 |
| 12:09 PM | $340.66 | Up $0.20 | $340.66 | $340.51 | 300 |
| 12:09 PM | $340.66 | Up $0.00 | $340.66 | $340.51 | 0 |
| 12:09 PM | $340.66 | Up $0.00 | $340.66 | $340.51 | 0 |
| 12:09 PM | $340.66 | Up $0.00 | $340.66 | $340.51 | 0 |
| 12:00 PM | $340.46 | Down $ -0.42 | $340.46 | $340.17 | 700 |
| 12:00 PM | $340.46 | Up $0.00 | $340.46 | $340.17 | 0 |
| 12:00 PM | $340.46 | Up $0.00 | $340.46 | $340.17 | 0 |
| 12:00 PM | $340.46 | Up $0.00 | $340.46 | $340.17 | 0 |
| 12:00 PM | $340.46 | Up $0.00 | $340.46 | $340.17 | 0 |
| 12:00 PM | $340.46 | Up $0.00 | $340.46 | $340.17 | 0 |
| 12:00 PM | $340.46 | Up $0.00 | $340.46 | $340.17 | 0 |
| 12:00 PM | $340.46 | Up $0.00 | $340.46 | $340.17 | 0 |
| 12:00 PM | $340.46 | Up $0.00 | $340.46 | $340.17 | 0 |
| 11:58 AM | $340.88 | Down $ -0.93 | $341.11 | $340.88 | 400 |
| 11:58 AM | $340.88 | Up $0.00 | $341.11 | $340.88 | 0 |
| 11:55 AM | $341.81 | Up $1.81 | $341.81 | $340.15 | 1,000 |
| 11:55 AM | $341.81 | Up $0.00 | $341.81 | $340.15 | 0 |
| 11:55 AM | $341.81 | Up $0.00 | $341.81 | $340.15 | 0 |
| 11:52 AM | $340.00 | Up $1.09 | $340.00 | $339.50 | 2,900 |
| 11:52 AM | $340.00 | Up $0.00 | $340.00 | $339.50 | 0 |
| 11:52 AM | $340.00 | Up $0.00 | $340.00 | $339.50 | 0 |
| 11:51 AM | $338.91 | Up $0.52 | $338.91 | $338.83 | 300 |
| 11:50 AM | $338.39 | Up $0.63 | $338.39 | $338.36 | 300 |
| 11:47 AM | $337.76 | Down $ -0.04 | $337.80 | $337.55 | 1,500 |
| 11:47 AM | $337.76 | Up $0.00 | $337.80 | $337.55 | 0 |
| 11:47 AM | $337.76 | Up $0.00 | $337.80 | $337.55 | 0 |
| 11:46 AM | $337.80 | Up $0.89 | $337.80 | $337.26 | 700 |
| 11:41 AM | $336.91 | Up $1.17 | $337.47 | $336.63 | 1,200 |
| 11:41 AM | $336.91 | Up $0.00 | $337.47 | $336.63 | 0 |
| 11:41 AM | $336.91 | Up $0.00 | $337.47 | $336.63 | 0 |
| 11:41 AM | $336.91 | Up $0.00 | $337.47 | $336.63 | 0 |
| 11:41 AM | $336.91 | Up $0.00 | $337.47 | $336.63 | 0 |
| 11:38 AM | $335.74 | Down $ -0.86 | $336.10 | $335.74 | 500 |
| 11:38 AM | $335.74 | Up $0.00 | $336.10 | $335.74 | 0 |
| 11:38 AM | $335.74 | Up $0.00 | $336.10 | $335.74 | 0 |
| 11:33 AM | $336.60 | Up $0.05 | $336.60 | $336.60 | 200 |
| 11:33 AM | $336.60 | Up $0.00 | $336.60 | $336.60 | 0 |
| 11:33 AM | $336.60 | Up $0.00 | $336.60 | $336.60 | 0 |
| 11:33 AM | $336.60 | Up $0.00 | $336.60 | $336.60 | 0 |
| 11:33 AM | $336.60 | Up $0.00 | $336.60 | $336.60 | 0 |
| 11:32 AM | $336.55 | Down $ -0.46 | $336.80 | $336.55 | 400 |
| 11:30 AM | $337.01 | Up $1.42 | $337.01 | $335.99 | 1,400 |
| 11:30 AM | $337.01 | Up $0.00 | $337.01 | $335.99 | 0 |
| 11:29 AM | $335.59 | Down $ -0.19 | $335.59 | $335.51 | 700 |
| 11:27 AM | $335.78 | Up $0.23 | $335.78 | $335.78 | 100 |
| 11:27 AM | $335.78 | Up $0.00 | $335.78 | $335.78 | 0 |
| 11:22 AM | $335.55 | Down $ -0.32 | $335.86 | $335.28 | 3,400 |
| 11:22 AM | $335.55 | Up $0.00 | $335.86 | $335.28 | 0 |
| 11:22 AM | $335.55 | Up $0.00 | $335.86 | $335.28 | 0 |
| 11:22 AM | $335.55 | Up $0.00 | $335.86 | $335.28 | 0 |
| 11:22 AM | $335.55 | Up $0.00 | $335.86 | $335.28 | 0 |
| 11:20 AM | $335.88 | Down $ -0.10 | $335.88 | $335.88 | 100 |
| 11:20 AM | $335.88 | Up $0.00 | $335.88 | $335.88 | 0 |
| 11:17 AM | $335.98 | Down $ -0.13 | $335.98 | $335.98 | 300 |
| 11:17 AM | $335.98 | Up $0.00 | $335.98 | $335.98 | 0 |
| 11:17 AM | $335.98 | Up $0.00 | $335.98 | $335.98 | 0 |
| 11:15 AM | $336.10 | Up $0.54 | $336.10 | $335.87 | 1,000 |
| 11:15 AM | $336.10 | Up $0.00 | $336.10 | $335.87 | 0 |
| 11:14 AM | $335.56 | Down $ -1.46 | $336.02 | $335.56 | 700 |
| 11:10 AM | $337.02 | Up $1.06 | $337.02 | $337.02 | 100 |
| 11:10 AM | $337.02 | Up $0.00 | $337.02 | $337.02 | 0 |
| 11:10 AM | $337.02 | Up $0.00 | $337.02 | $337.02 | 0 |
| 11:10 AM | $337.02 | Up $0.00 | $337.02 | $337.02 | 0 |
| 11:09 AM | $335.96 | Down $ -0.01 | $335.96 | $335.88 | 300 |
| 11:06 AM | $335.97 | Up $0.01 | $335.97 | $335.12 | 200 |
| 11:06 AM | $335.97 | Up $0.00 | $335.97 | $335.12 | 0 |
| 11:06 AM | $335.97 | Up $0.00 | $335.97 | $335.12 | 0 |
| 11:03 AM | $335.96 | Up $0.16 | $336.99 | $335.96 | 700 |
| 11:03 AM | $335.96 | Up $0.00 | $336.99 | $335.96 | 0 |
| 11:03 AM | $335.96 | Up $0.00 | $336.99 | $335.96 | 0 |
| 11:00 AM | $335.80 | Up $0.30 | $335.80 | $335.80 | 300 |
| 11:00 AM | $335.80 | Up $0.00 | $335.80 | $335.80 | 0 |
| 11:00 AM | $335.80 | Up $0.00 | $335.80 | $335.80 | 0 |
| 10:54 AM | $335.50 | Down $ -0.50 | $336.03 | $335.50 | 600 |
| 10:54 AM | $335.50 | Up $0.00 | $336.03 | $335.50 | 0 |
| 10:54 AM | $335.50 | Up $0.00 | $336.03 | $335.50 | 0 |
| 10:54 AM | $335.50 | Up $0.00 | $336.03 | $335.50 | 0 |
| 10:54 AM | $335.50 | Up $0.00 | $336.03 | $335.50 | 0 |
| 10:54 AM | $335.50 | Up $0.00 | $336.03 | $335.50 | 0 |
| 10:52 AM | $336.00 | Up $0.35 | $336.00 | $335.81 | 1,000 |
| 10:52 AM | $336.00 | Up $0.00 | $336.00 | $335.81 | 0 |
| 10:51 AM | $335.65 | Up $0.46 | $335.65 | $335.13 | 800 |
| 10:50 AM | $335.19 | Up $0.21 | $335.19 | $335.19 | 100 |
| 10:49 AM | $334.98 | Down $ -0.21 | $334.98 | $334.49 | 1,100 |
| 10:48 AM | $335.19 | Up $0.93 | $335.19 | $334.87 | 700 |
| 10:46 AM | $334.26 | Up $0.27 | $334.26 | $333.76 | 2,200 |
| 10:46 AM | $334.26 | Up $0.00 | $334.26 | $333.76 | 0 |
| 10:45 AM | $333.99 | Down $ -0.72 | $333.99 | $333.99 | 100 |
| 10:43 AM | $334.71 | Down $ -0.59 | $334.94 | $334.71 | 400 |
| 10:43 AM | $334.71 | Up $0.00 | $334.94 | $334.71 | 0 |
| 10:39 AM | $335.30 | Down $ -0.04 | $335.30 | $335.05 | 1,600 |
| 10:39 AM | $335.30 | Up $0.00 | $335.30 | $335.05 | 0 |
| 10:39 AM | $335.30 | Up $0.00 | $335.30 | $335.05 | 0 |
| 10:39 AM | $335.30 | Up $0.00 | $335.30 | $335.05 | 0 |
| 10:36 AM | $335.34 | Down $ -1.02 | $335.34 | $335.34 | 100 |
| 10:36 AM | $335.34 | Up $0.00 | $335.34 | $335.34 | 0 |
| 10:36 AM | $335.34 | Up $0.00 | $335.34 | $335.34 | 0 |
| 10:34 AM | $336.36 | Up $0.41 | $336.36 | $336.35 | 200 |
| 10:34 AM | $336.36 | Up $0.00 | $336.36 | $336.35 | 0 |
| 10:33 AM | $335.95 | Down $ -0.86 | $336.39 | $335.78 | 800 |
| 10:32 AM | $336.81 | Up $0.05 | $336.98 | $336.81 | 200 |
| 10:31 AM | $336.76 | Up $2.09 | $336.76 | $335.05 | 1,200 |
| 10:30 AM | $334.67 | Up $0.28 | $334.67 | $334.49 | 400 |
| 10:28 AM | $334.39 | Up $0.31 | $334.39 | $334.39 | 100 |
| 10:28 AM | $334.39 | Up $0.00 | $334.39 | $334.39 | 0 |
| 10:27 AM | $334.08 | Up $0.08 | $334.08 | $333.61 | 900 |
| 10:25 AM | $334.00 | Up $0.00 | $334.00 | $332.90 | 2,900 |
| 10:25 AM | $334.00 | Up $0.00 | $334.00 | $332.90 | 0 |
| 10:24 AM | $334.00 | Up $0.08 | $334.51 | $334.00 | 2,000 |
| 10:23 AM | $333.92 | Down $ -1.08 | $334.46 | $333.92 | 2,000 |
| 10:22 AM | $335.00 | Down $ -2.12 | $335.39 | $335.00 | 2,100 |
| 10:20 AM | $337.12 | Down $ -1.20 | $337.63 | $336.80 | 2,100 |
| 10:20 AM | $337.12 | Up $0.00 | $337.63 | $336.80 | 0 |
| 10:16 AM | $338.33 | Up $0.08 | $338.33 | $338.33 | 200 |
| 10:16 AM | $338.33 | Up $0.00 | $338.33 | $338.33 | 0 |
| 10:16 AM | $338.33 | Up $0.00 | $338.33 | $338.33 | 0 |
| 10:16 AM | $338.33 | Up $0.00 | $338.33 | $338.33 | 0 |
| 10:14 AM | $338.24 | Up $0.45 | $338.24 | $338.24 | 100 |
| 10:14 AM | $338.24 | Up $0.00 | $338.24 | $338.24 | 0 |
| 10:13 AM | $337.79 | Up $0.95 | $337.79 | $337.59 | 600 |
| 10:11 AM | $336.84 | Down $ -0.66 | $336.84 | $335.84 | 3,600 |
| 10:11 AM | $336.84 | Up $0.00 | $336.84 | $335.84 | 0 |
| 10:10 AM | $337.50 | Down $ -0.25 | $337.91 | $337.50 | 2,300 |
| 10:03 AM | $337.75 | Up $0.75 | $337.75 | $337.19 | 600 |
| 10:03 AM | $337.75 | Up $0.00 | $337.75 | $337.19 | 0 |
| 10:03 AM | $337.75 | Up $0.00 | $337.75 | $337.19 | 0 |
| 10:03 AM | $337.75 | Up $0.00 | $337.75 | $337.19 | 0 |
| 10:03 AM | $337.75 | Up $0.00 | $337.75 | $337.19 | 0 |
| 10:03 AM | $337.75 | Up $0.00 | $337.75 | $337.19 | 0 |
| 10:03 AM | $337.75 | Up $0.00 | $337.75 | $337.19 | 0 |
| 10:02 AM | $337.00 | Down $ -1.48 | $339.18 | $337.00 | 1,600 |
| 10:00 AM | $338.48 | Up $0.18 | $338.48 | $338.48 | 100 |
| 10:00 AM | $338.48 | Up $0.00 | $338.48 | $338.48 | 0 |
| 09:59 AM | $338.30 | Down $ -2.39 | $340.28 | $338.08 | 1,500 |
| 09:56 AM | $340.69 | Down $ -1.51 | $340.93 | $340.69 | 700 |
| 09:56 AM | $340.69 | Up $0.00 | $340.93 | $340.69 | 0 |
| 09:56 AM | $340.69 | Up $0.00 | $340.93 | $340.69 | 0 |
| 09:55 AM | $342.20 | Up $0.95 | $342.20 | $342.18 | 600 |
| 09:54 AM | $341.25 | Down $ -1.45 | $341.91 | $341.25 | 800 |
| 09:53 AM | $342.70 | Down $ -0.28 | $342.70 | $342.70 | 200 |
| 09:51 AM | $342.98 | Up $1.92 | $342.98 | $341.49 | 700 |
| 09:51 AM | $342.98 | Up $0.00 | $342.98 | $341.49 | 0 |
| 09:49 AM | $341.06 | Down $ -1.11 | $341.50 | $341.06 | 400 |
| 09:49 AM | $341.06 | Up $0.00 | $341.50 | $341.06 | 0 |
| 09:48 AM | $342.17 | Up $0.81 | $343.16 | $341.25 | 1,100 |
| 09:47 AM | $341.36 | Up $0.02 | $341.36 | $341.10 | 400 |
| 09:46 AM | $341.34 | Down $ -1.17 | $341.34 | $341.06 | 400 |
| 09:45 AM | $342.51 | Up $0.19 | $342.51 | $342.51 | 100 |
| 09:44 AM | $342.32 | Up $2.32 | $343.50 | $342.20 | 1,000 |
| 09:39 AM | $340.00 | Up $1.48 | $340.00 | $338.80 | 800 |
| 09:39 AM | $340.00 | Up $0.00 | $340.00 | $338.80 | 0 |
| 09:39 AM | $340.00 | Up $0.00 | $340.00 | $338.80 | 0 |
| 09:39 AM | $340.00 | Up $0.00 | $340.00 | $338.80 | 0 |
| 09:39 AM | $340.00 | Up $0.00 | $340.00 | $338.80 | 0 |
| 09:38 AM | $338.52 | Down $ -1.58 | $339.63 | $338.50 | 400 |
| 09:35 AM | $340.10 | Up $0.08 | $341.03 | $340.00 | 800 |
| 09:35 AM | $340.10 | Up $0.00 | $341.03 | $340.00 | 0 |
| 09:35 AM | $340.10 | Up $0.00 | $341.03 | $340.00 | 0 |
| 09:34 AM | $340.02 | Up $0.02 | $340.02 | $340.02 | 200 |
| 09:33 AM | $340.00 | Up $1.13 | $340.00 | $339.80 | 1,300 |
| 09:32 AM | $338.87 | Down $ -0.08 | $338.87 | $338.14 | 400 |
| 09:30 AM | $338.95 | Down $ -1.21 | $343.16 | $338.95 | 7,200 |
| 09:30 AM | $338.95 | Up $0.00 | $343.16 | $338.95 | 0 |
| Previous close | $340.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2026 | $341.97 | $340.46 | $343.00 | $335.90 | 279,800 |
| 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 |
Graphs are not available, please refer to the detailed table