Find a quote
BOMBARDIER INC., CL. B, SV
361.61 Down -1.89 (-0.52 %)
Delayed : 2026/08/05 15:18:15
- Previous close $363.50
- Opening $363.50
- Today High $367.18
- Today Low $356.75
- Price Bid $360.01
- Price Ask $360.01
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 8
- Size Ask 1
- Volume 169,352
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:15 PM | $361.61 | Up $0.12 | $361.61 | $361.61 | 100 |
| 03:14 PM | $361.49 | Down $ -0.24 | $361.70 | $361.49 | 1,500 |
| 03:13 PM | $361.73 | Up $0.37 | $361.73 | $361.38 | 2,300 |
| 03:11 PM | $361.36 | Up $0.13 | $361.36 | $361.24 | 600 |
| 03:11 PM | $361.36 | Up $0.00 | $361.36 | $361.24 | 0 |
| 03:10 PM | $361.23 | Down $ -0.01 | $361.23 | $361.23 | 100 |
| 03:09 PM | $361.24 | Up $0.15 | $361.24 | $361.00 | 1,200 |
| 03:08 PM | $361.09 | Up $0.41 | $361.09 | $361.09 | 200 |
| 03:05 PM | $360.68 | Up $0.64 | $360.68 | $360.45 | 1,400 |
| 03:05 PM | $360.68 | Up $0.00 | $360.68 | $360.45 | 0 |
| 03:05 PM | $360.68 | Up $0.00 | $360.68 | $360.45 | 0 |
| 03:04 PM | $360.04 | Up $0.00 | $360.04 | $360.04 | 100 |
| 03:03 PM | $360.04 | Up $0.00 | $360.04 | $360.04 | 100 |
| 03:02 PM | $360.04 | Up $0.41 | $360.04 | $360.04 | 100 |
| 03:01 PM | $359.63 | Up $0.00 | $360.25 | $359.63 | 200 |
| 02:59 PM | $359.63 | Up $0.00 | $359.63 | $359.63 | 100 |
| 02:59 PM | $359.63 | Up $0.00 | $359.63 | $359.63 | 0 |
| 02:58 PM | $359.63 | Down $ -0.27 | $359.63 | $359.63 | 100 |
| 02:56 PM | $359.90 | Down $ -0.20 | $360.00 | $359.90 | 400 |
| 02:56 PM | $359.90 | Up $0.00 | $360.00 | $359.90 | 0 |
| 02:55 PM | $360.10 | Down $ -0.21 | $360.59 | $360.10 | 2,200 |
| 02:53 PM | $360.31 | Down $ -0.14 | $360.31 | $360.31 | 100 |
| 02:53 PM | $360.31 | Up $0.00 | $360.31 | $360.31 | 0 |
| 02:52 PM | $360.45 | Down $ -0.13 | $360.45 | $360.33 | 400 |
| 02:51 PM | $360.58 | Up $0.35 | $360.58 | $360.33 | 200 |
| 02:50 PM | $360.23 | Up $0.00 | $360.23 | $360.23 | 100 |
| 02:49 PM | $360.23 | Down $ -0.10 | $360.23 | $360.23 | 100 |
| 02:48 PM | $360.33 | Down $ -0.03 | $360.33 | $360.33 | 100 |
| 02:47 PM | $360.36 | Down $ -0.21 | $360.36 | $360.36 | 100 |
| 02:46 PM | $360.57 | Up $0.13 | $360.57 | $360.44 | 200 |
| 02:45 PM | $360.44 | Up $0.10 | $360.44 | $360.44 | 100 |
| 02:44 PM | $360.34 | Down $ -0.77 | $360.82 | $360.11 | 300 |
| 02:43 PM | $361.11 | Down $ -0.53 | $361.70 | $360.75 | 4,700 |
| 02:42 PM | $361.64 | Up $0.21 | $361.64 | $361.43 | 200 |
| 02:41 PM | $361.43 | Down $ -0.07 | $361.43 | $361.43 | 100 |
| 02:40 PM | $361.50 | Down $ -0.23 | $361.50 | $361.50 | 100 |
| 02:39 PM | $361.73 | Up $0.30 | $361.73 | $361.43 | 1,200 |
| 02:38 PM | $361.43 | Down $ -0.30 | $361.43 | $361.43 | 100 |
| 02:37 PM | $361.73 | Up $0.31 | $361.73 | $361.32 | 200 |
| 02:36 PM | $361.42 | Up $0.11 | $361.42 | $361.42 | 100 |
| 02:35 PM | $361.31 | Down $ -0.11 | $361.31 | $361.31 | 100 |
| 02:33 PM | $361.42 | Up $0.27 | $361.43 | $361.10 | 1,600 |
| 02:33 PM | $361.42 | Up $0.00 | $361.43 | $361.10 | 0 |
| 02:32 PM | $361.15 | Down $ -0.28 | $361.15 | $361.15 | 100 |
| 02:31 PM | $361.43 | Down $ -0.32 | $361.43 | $361.10 | 400 |
| 02:30 PM | $361.75 | Up $0.05 | $361.75 | $361.11 | 1,500 |
| 02:27 PM | $361.70 | Up $0.25 | $361.80 | $361.70 | 200 |
| 02:27 PM | $361.70 | Up $0.00 | $361.80 | $361.70 | 0 |
| 02:27 PM | $361.70 | Up $0.00 | $361.80 | $361.70 | 0 |
| 02:26 PM | $361.45 | Up $0.01 | $361.45 | $361.45 | 1,600 |
| 02:24 PM | $361.44 | Down $ -0.01 | $361.44 | $361.44 | 200 |
| 02:24 PM | $361.44 | Up $0.00 | $361.44 | $361.44 | 0 |
| 02:20 PM | $361.45 | Down $ -0.18 | $361.45 | $361.04 | 1,100 |
| 02:20 PM | $361.45 | Up $0.00 | $361.45 | $361.04 | 0 |
| 02:20 PM | $361.45 | Up $0.00 | $361.45 | $361.04 | 0 |
| 02:20 PM | $361.45 | Up $0.00 | $361.45 | $361.04 | 0 |
| 02:18 PM | $361.63 | Down $ -0.15 | $361.63 | $361.63 | 300 |
| 02:18 PM | $361.63 | Up $0.00 | $361.63 | $361.63 | 0 |
| 02:17 PM | $361.78 | Up $0.97 | $361.78 | $361.75 | 300 |
| 02:15 PM | $360.81 | Down $ -0.28 | $360.82 | $360.81 | 200 |
| 02:15 PM | $360.81 | Up $0.00 | $360.82 | $360.81 | 0 |
| 02:14 PM | $361.09 | Down $ -0.21 | $361.32 | $361.09 | 3,200 |
| 02:13 PM | $361.30 | Down $ -0.60 | $361.50 | $361.30 | 300 |
| 02:12 PM | $361.90 | Up $0.38 | $362.07 | $361.52 | 1,500 |
| 02:11 PM | $361.52 | Up $0.21 | $361.52 | $361.52 | 100 |
| 02:10 PM | $361.31 | Up $0.43 | $361.31 | $361.08 | 800 |
| 02:05 PM | $360.88 | Up $0.19 | $360.88 | $360.15 | 1,100 |
| 02:05 PM | $360.88 | Up $0.00 | $360.88 | $360.15 | 0 |
| 02:05 PM | $360.88 | Up $0.00 | $360.88 | $360.15 | 0 |
| 02:05 PM | $360.88 | Up $0.00 | $360.88 | $360.15 | 0 |
| 02:05 PM | $360.88 | Up $0.00 | $360.88 | $360.15 | 0 |
| 02:04 PM | $360.69 | Down $ -0.02 | $360.69 | $360.69 | 100 |
| 02:03 PM | $360.71 | Up $0.54 | $360.71 | $360.71 | 200 |
| 02:02 PM | $360.17 | Down $ -1.32 | $361.28 | $360.17 | 400 |
| 01:59 PM | $361.49 | Down $ -0.02 | $361.49 | $361.48 | 400 |
| 01:59 PM | $361.49 | Up $0.00 | $361.49 | $361.48 | 0 |
| 01:59 PM | $361.49 | Up $0.00 | $361.49 | $361.48 | 0 |
| 01:55 PM | $361.51 | Up $0.49 | $361.51 | $361.27 | 400 |
| 01:55 PM | $361.51 | Up $0.00 | $361.51 | $361.27 | 0 |
| 01:55 PM | $361.51 | Up $0.00 | $361.51 | $361.27 | 0 |
| 01:55 PM | $361.51 | Up $0.00 | $361.51 | $361.27 | 0 |
| 01:54 PM | $361.02 | Up $0.23 | $361.08 | $360.98 | 1,500 |
| 01:52 PM | $360.79 | Up $0.15 | $360.79 | $360.79 | 300 |
| 01:52 PM | $360.79 | Up $0.00 | $360.79 | $360.79 | 0 |
| 01:50 PM | $360.64 | Up $0.01 | $360.64 | $360.64 | 200 |
| 01:50 PM | $360.64 | Up $0.00 | $360.64 | $360.64 | 0 |
| 01:49 PM | $360.63 | Up $0.09 | $360.63 | $360.58 | 500 |
| 01:48 PM | $360.54 | Up $0.52 | $360.54 | $360.54 | 200 |
| 01:47 PM | $360.02 | Down $ -0.51 | $360.02 | $360.02 | 100 |
| 01:43 PM | $360.53 | Up $0.55 | $360.53 | $360.00 | 1,500 |
| 01:43 PM | $360.53 | Up $0.00 | $360.53 | $360.00 | 0 |
| 01:43 PM | $360.53 | Up $0.00 | $360.53 | $360.00 | 0 |
| 01:43 PM | $360.53 | Up $0.00 | $360.53 | $360.00 | 0 |
| 01:41 PM | $359.98 | Up $0.48 | $359.98 | $359.98 | 100 |
| 01:41 PM | $359.98 | Up $0.00 | $359.98 | $359.98 | 0 |
| 01:40 PM | $359.50 | Down $ -0.97 | $359.50 | $359.50 | 600 |
| 01:39 PM | $360.47 | Up $0.32 | $360.47 | $360.33 | 300 |
| 01:36 PM | $360.15 | Up $0.74 | $360.15 | $359.95 | 1,800 |
| 01:36 PM | $360.15 | Up $0.00 | $360.15 | $359.95 | 0 |
| 01:36 PM | $360.15 | Up $0.00 | $360.15 | $359.95 | 0 |
| 01:34 PM | $359.41 | Down $ -0.14 | $359.41 | $359.41 | 100 |
| 01:34 PM | $359.41 | Up $0.00 | $359.41 | $359.41 | 0 |
| 01:31 PM | $359.55 | Up $0.26 | $359.96 | $359.55 | 600 |
| 01:31 PM | $359.55 | Up $0.00 | $359.96 | $359.55 | 0 |
| 01:31 PM | $359.55 | Up $0.00 | $359.96 | $359.55 | 0 |
| 01:29 PM | $359.29 | Down $ -0.34 | $359.29 | $359.29 | 100 |
| 01:29 PM | $359.29 | Up $0.00 | $359.29 | $359.29 | 0 |
| 01:27 PM | $359.63 | Down $ -0.33 | $359.63 | $359.63 | 100 |
| 01:27 PM | $359.63 | Up $0.00 | $359.63 | $359.63 | 0 |
| 01:26 PM | $359.96 | Up $0.45 | $359.96 | $359.95 | 300 |
| 01:24 PM | $359.51 | Down $ -0.13 | $359.56 | $359.51 | 300 |
| 01:24 PM | $359.51 | Up $0.00 | $359.56 | $359.51 | 0 |
| 01:22 PM | $359.64 | Down $ -0.32 | $359.81 | $359.14 | 1,300 |
| 01:22 PM | $359.64 | Up $0.00 | $359.81 | $359.14 | 0 |
| 01:21 PM | $359.96 | Up $0.52 | $359.96 | $359.56 | 300 |
| 01:18 PM | $359.44 | Down $ -0.53 | $359.44 | $359.44 | 100 |
| 01:18 PM | $359.44 | Up $0.00 | $359.44 | $359.44 | 0 |
| 01:18 PM | $359.44 | Up $0.00 | $359.44 | $359.44 | 0 |
| 01:17 PM | $359.97 | Up $0.82 | $359.97 | $359.94 | 1,400 |
| 01:15 PM | $359.15 | Down $ -0.47 | $359.15 | $359.15 | 100 |
| 01:15 PM | $359.15 | Up $0.00 | $359.15 | $359.15 | 0 |
| 01:13 PM | $359.62 | Up $0.47 | $360.54 | $359.62 | 500 |
| 01:13 PM | $359.62 | Up $0.00 | $360.54 | $359.62 | 0 |
| 01:11 PM | $359.15 | Down $ -1.65 | $359.15 | $359.15 | 100 |
| 01:11 PM | $359.15 | Up $0.00 | $359.15 | $359.15 | 0 |
| 01:08 PM | $360.80 | Down $ -0.03 | $360.80 | $360.41 | 400 |
| 01:08 PM | $360.80 | Up $0.00 | $360.80 | $360.41 | 0 |
| 01:08 PM | $360.80 | Up $0.00 | $360.80 | $360.41 | 0 |
| 01:03 PM | $360.83 | Up $1.04 | $360.83 | $359.99 | 400 |
| 01:03 PM | $360.83 | Up $0.00 | $360.83 | $359.99 | 0 |
| 01:03 PM | $360.83 | Up $0.00 | $360.83 | $359.99 | 0 |
| 01:03 PM | $360.83 | Up $0.00 | $360.83 | $359.99 | 0 |
| 01:03 PM | $360.83 | Up $0.00 | $360.83 | $359.99 | 0 |
| 01:02 PM | $359.79 | Down $ -0.27 | $360.46 | $359.79 | 1,600 |
| 01:01 PM | $360.06 | Up $0.17 | $360.06 | $359.84 | 600 |
| 12:58 PM | $359.89 | Up $0.33 | $359.89 | $359.56 | 1,900 |
| 12:58 PM | $359.89 | Up $0.00 | $359.89 | $359.56 | 0 |
| 12:58 PM | $359.89 | Up $0.00 | $359.89 | $359.56 | 0 |
| 12:56 PM | $359.56 | Up $0.13 | $359.56 | $359.56 | 200 |
| 12:56 PM | $359.56 | Up $0.00 | $359.56 | $359.56 | 0 |
| 12:55 PM | $359.42 | Down $ -0.14 | $359.42 | $359.42 | 100 |
| 12:54 PM | $359.56 | Up $0.22 | $359.56 | $359.56 | 100 |
| 12:50 PM | $359.34 | Down $ -0.48 | $359.34 | $359.34 | 200 |
| 12:50 PM | $359.34 | Up $0.00 | $359.34 | $359.34 | 0 |
| 12:50 PM | $359.34 | Up $0.00 | $359.34 | $359.34 | 0 |
| 12:50 PM | $359.34 | Up $0.00 | $359.34 | $359.34 | 0 |
| 12:49 PM | $359.82 | Up $0.53 | $359.82 | $359.82 | 200 |
| 12:47 PM | $359.29 | Up $0.04 | $359.29 | $359.29 | 200 |
| 12:47 PM | $359.29 | Up $0.00 | $359.29 | $359.29 | 0 |
| 12:46 PM | $359.25 | Up $0.00 | $359.25 | $359.25 | 100 |
| 12:45 PM | $359.25 | Down $ -0.02 | $359.25 | $359.25 | 1,100 |
| 12:44 PM | $359.27 | Down $ -0.29 | $359.27 | $359.27 | 100 |
| 12:42 PM | $359.56 | Up $0.63 | $359.56 | $358.93 | 1,500 |
| 12:42 PM | $359.56 | Up $0.00 | $359.56 | $358.93 | 0 |
| 12:41 PM | $358.93 | Up $0.30 | $358.93 | $358.93 | 100 |
| 12:35 PM | $358.63 | Down $ -0.06 | $359.21 | $358.63 | 1,800 |
| 12:35 PM | $358.63 | Up $0.00 | $359.21 | $358.63 | 0 |
| 12:35 PM | $358.63 | Up $0.00 | $359.21 | $358.63 | 0 |
| 12:35 PM | $358.63 | Up $0.00 | $359.21 | $358.63 | 0 |
| 12:35 PM | $358.63 | Up $0.00 | $359.21 | $358.63 | 0 |
| 12:35 PM | $358.63 | Up $0.00 | $359.21 | $358.63 | 0 |
| 12:33 PM | $358.69 | Down $ -1.61 | $359.99 | $358.69 | 900 |
| 12:33 PM | $358.69 | Up $0.00 | $359.99 | $358.69 | 0 |
| 12:32 PM | $360.30 | Down $ -0.19 | $360.49 | $360.29 | 900 |
| 12:31 PM | $360.49 | Down $ -0.31 | $360.49 | $360.49 | 200 |
| 12:30 PM | $360.80 | Up $0.45 | $360.80 | $360.75 | 200 |
| 12:28 PM | $360.35 | Down $ -0.10 | $360.35 | $360.35 | 100 |
| 12:28 PM | $360.35 | Up $0.00 | $360.35 | $360.35 | 0 |
| 12:25 PM | $360.45 | Up $1.56 | $360.45 | $359.57 | 800 |
| 12:25 PM | $360.45 | Up $0.00 | $360.45 | $359.57 | 0 |
| 12:25 PM | $360.45 | Up $0.00 | $360.45 | $359.57 | 0 |
| 12:23 PM | $358.89 | Up $0.41 | $359.17 | $358.35 | 2,800 |
| 12:23 PM | $358.89 | Up $0.00 | $359.17 | $358.35 | 0 |
| 12:22 PM | $358.48 | Up $0.19 | $358.48 | $358.48 | 100 |
| 12:20 PM | $358.29 | Up $0.14 | $358.29 | $358.29 | 100 |
| 12:20 PM | $358.29 | Up $0.00 | $358.29 | $358.29 | 0 |
| 12:16 PM | $358.15 | Up $0.40 | $358.15 | $357.92 | 900 |
| 12:16 PM | $358.15 | Up $0.00 | $358.15 | $357.92 | 0 |
| 12:16 PM | $358.15 | Up $0.00 | $358.15 | $357.92 | 0 |
| 12:16 PM | $358.15 | Up $0.00 | $358.15 | $357.92 | 0 |
| 12:15 PM | $357.75 | Up $0.73 | $357.75 | $357.75 | 200 |
| 12:13 PM | $357.02 | Down $ -0.36 | $357.02 | $357.02 | 100 |
| 12:13 PM | $357.02 | Up $0.00 | $357.02 | $357.02 | 0 |
| 12:12 PM | $357.38 | Up $0.14 | $357.38 | $357.38 | 100 |
| 12:11 PM | $357.24 | Down $ -0.09 | $357.63 | $357.24 | 200 |
| 12:10 PM | $357.33 | Up $0.09 | $357.33 | $357.33 | 100 |
| 12:09 PM | $357.24 | Down $0.00 | $357.24 | $357.24 | 100 |
| 12:06 PM | $357.24 | Up $0.00 | $357.24 | $357.24 | 100 |
| 12:06 PM | $357.24 | Up $0.00 | $357.24 | $357.24 | 0 |
| 12:06 PM | $357.24 | Up $0.00 | $357.24 | $357.24 | 0 |
| 12:04 PM | $357.24 | Up $0.00 | $357.24 | $357.24 | 300 |
| 12:04 PM | $357.24 | Up $0.00 | $357.24 | $357.24 | 0 |
| 12:03 PM | $357.24 | Up $0.49 | $357.24 | $357.23 | 500 |
| 12:02 PM | $356.75 | Down $ -0.50 | $357.00 | $356.75 | 400 |
| 12:01 PM | $357.25 | Down $ -0.52 | $357.77 | $357.25 | 500 |
| 12:00 PM | $357.77 | Down $ -0.30 | $358.10 | $357.77 | 2,800 |
| 11:57 AM | $358.07 | Down $ -0.55 | $358.07 | $358.07 | 100 |
| 11:57 AM | $358.07 | Up $0.00 | $358.07 | $358.07 | 0 |
| 11:57 AM | $358.07 | Up $0.00 | $358.07 | $358.07 | 0 |
| 11:56 AM | $358.62 | Up $0.00 | $358.62 | $358.62 | 100 |
| 11:54 AM | $358.62 | Down $ -0.19 | $358.62 | $358.62 | 100 |
| 11:54 AM | $358.62 | Up $0.00 | $358.62 | $358.62 | 0 |
| 11:49 AM | $358.81 | Up $0.01 | $358.81 | $358.81 | 100 |
| 11:49 AM | $358.81 | Up $0.00 | $358.81 | $358.81 | 0 |
| 11:49 AM | $358.81 | Up $0.00 | $358.81 | $358.81 | 0 |
| 11:49 AM | $358.81 | Up $0.00 | $358.81 | $358.81 | 0 |
| 11:49 AM | $358.81 | Up $0.00 | $358.81 | $358.81 | 0 |
| 11:48 AM | $358.80 | Down $ -0.44 | $358.99 | $358.02 | 2,500 |
| 11:47 AM | $359.24 | Up $0.74 | $359.24 | $358.96 | 400 |
| 11:45 AM | $358.50 | Down $ -0.32 | $358.50 | $358.50 | 100 |
| 11:45 AM | $358.50 | Up $0.00 | $358.50 | $358.50 | 0 |
| 11:44 AM | $358.82 | Up $1.44 | $358.82 | $357.94 | 700 |
| 11:42 AM | $357.38 | Down $ -0.37 | $357.38 | $357.38 | 100 |
| 11:42 AM | $357.38 | Up $0.00 | $357.38 | $357.38 | 0 |
| 11:41 AM | $357.75 | Up $0.02 | $357.75 | $357.01 | 1,500 |
| 11:37 AM | $357.73 | Up $0.72 | $357.74 | $357.14 | 3,600 |
| 11:37 AM | $357.73 | Up $0.00 | $357.74 | $357.14 | 0 |
| 11:37 AM | $357.73 | Up $0.00 | $357.74 | $357.14 | 0 |
| 11:37 AM | $357.73 | Up $0.00 | $357.74 | $357.14 | 0 |
| 11:36 AM | $357.01 | Down $ -0.22 | $357.25 | $357.01 | 500 |
| 11:34 AM | $357.23 | Down $ -0.32 | $357.23 | $357.00 | 1,200 |
| 11:34 AM | $357.23 | Up $0.00 | $357.23 | $357.00 | 0 |
| 11:33 AM | $357.55 | Down $ -0.64 | $357.55 | $357.50 | 800 |
| 11:32 AM | $358.19 | Up $0.00 | $358.19 | $357.96 | 200 |
| 11:31 AM | $358.19 | Up $0.69 | $358.19 | $357.75 | 700 |
| 11:29 AM | $357.50 | Down $ -0.01 | $357.50 | $357.50 | 400 |
| 11:29 AM | $357.50 | Up $0.00 | $357.50 | $357.50 | 0 |
| 11:28 AM | $357.51 | Down $ -0.49 | $358.00 | $357.51 | 1,000 |
| 11:26 AM | $358.00 | Up $0.00 | $358.00 | $358.00 | 100 |
| 11:26 AM | $358.00 | Up $0.00 | $358.00 | $358.00 | 0 |
| 11:24 AM | $358.00 | Down $ -0.10 | $358.01 | $358.00 | 300 |
| 11:24 AM | $358.00 | Up $0.00 | $358.01 | $358.00 | 0 |
| 11:23 AM | $358.10 | Down $ -0.57 | $358.33 | $358.10 | 800 |
| 11:22 AM | $358.67 | Up $0.23 | $358.67 | $358.43 | 2,000 |
| 11:21 AM | $358.44 | Up $0.96 | $358.44 | $358.25 | 700 |
| 11:18 AM | $357.48 | Down $ -0.52 | $357.64 | $357.48 | 600 |
| 11:18 AM | $357.48 | Up $0.00 | $357.64 | $357.48 | 0 |
| 11:18 AM | $357.48 | Up $0.00 | $357.64 | $357.48 | 0 |
| 11:17 AM | $358.00 | Down $ -1.86 | $358.83 | $358.00 | 2,000 |
| 11:15 AM | $359.86 | Up $1.14 | $359.86 | $359.07 | 2,100 |
| 11:15 AM | $359.86 | Up $0.00 | $359.86 | $359.07 | 0 |
| 11:14 AM | $358.72 | Up $0.13 | $358.72 | $358.72 | 100 |
| 11:13 AM | $358.59 | Down $ -0.41 | $358.59 | $358.59 | 100 |
| 11:12 AM | $359.00 | Down $0.00 | $359.00 | $359.00 | 300 |
| 11:11 AM | $359.00 | Down $ -0.39 | $359.00 | $359.00 | 100 |
| 11:10 AM | $359.39 | Up $0.00 | $359.39 | $358.92 | 1,600 |
| 11:09 AM | $359.39 | Down $ -0.91 | $360.77 | $358.73 | 2,500 |
| 11:08 AM | $360.30 | Down $ -1.20 | $361.29 | $360.30 | 2,600 |
| 11:07 AM | $361.50 | Up $0.00 | $361.50 | $361.26 | 400 |
| 11:06 AM | $361.50 | Up $0.29 | $361.50 | $361.50 | 200 |
| 11:04 AM | $361.21 | Down $ -0.29 | $361.21 | $361.21 | 100 |
| 11:04 AM | $361.21 | Up $0.00 | $361.21 | $361.21 | 0 |
| 11:03 AM | $361.50 | Down $ -0.62 | $361.75 | $360.92 | 2,500 |
| 11:00 AM | $362.12 | Down $ -0.01 | $362.12 | $362.12 | 100 |
| 11:00 AM | $362.12 | Up $0.00 | $362.12 | $362.12 | 0 |
| 11:00 AM | $362.12 | Up $0.00 | $362.12 | $362.12 | 0 |
| 10:57 AM | $362.13 | Up $0.19 | $362.13 | $361.33 | 700 |
| 10:57 AM | $362.13 | Up $0.00 | $362.13 | $361.33 | 0 |
| 10:57 AM | $362.13 | Up $0.00 | $362.13 | $361.33 | 0 |
| 10:55 AM | $361.94 | Up $1.22 | $361.95 | $360.98 | 3,200 |
| 10:55 AM | $361.94 | Up $0.00 | $361.95 | $360.98 | 0 |
| 10:53 AM | $360.72 | Down $ -0.83 | $361.71 | $360.70 | 1,900 |
| 10:53 AM | $360.72 | Up $0.00 | $361.71 | $360.70 | 0 |
| 10:52 AM | $361.55 | Down $ -0.33 | $361.55 | $361.55 | 100 |
| 10:51 AM | $361.88 | Down $ -0.88 | $363.13 | $361.88 | 1,800 |
| 10:46 AM | $362.76 | Up $0.23 | $362.76 | $362.62 | 300 |
| 10:46 AM | $362.76 | Up $0.00 | $362.76 | $362.62 | 0 |
| 10:46 AM | $362.76 | Up $0.00 | $362.76 | $362.62 | 0 |
| 10:46 AM | $362.76 | Up $0.00 | $362.76 | $362.62 | 0 |
| 10:46 AM | $362.76 | Up $0.00 | $362.76 | $362.62 | 0 |
| 10:44 AM | $362.53 | Up $0.00 | $362.56 | $362.53 | 500 |
| 10:44 AM | $362.53 | Up $0.00 | $362.56 | $362.53 | 0 |
| 10:43 AM | $362.53 | Up $0.58 | $362.59 | $362.53 | 200 |
| 10:39 AM | $361.95 | Up $0.08 | $362.08 | $361.88 | 800 |
| 10:39 AM | $361.95 | Up $0.00 | $362.08 | $361.88 | 0 |
| 10:39 AM | $361.95 | Up $0.00 | $362.08 | $361.88 | 0 |
| 10:39 AM | $361.95 | Up $0.00 | $362.08 | $361.88 | 0 |
| 10:37 AM | $361.87 | Up $1.53 | $361.98 | $360.79 | 2,200 |
| 10:37 AM | $361.87 | Up $0.00 | $361.98 | $360.79 | 0 |
| 10:36 AM | $360.34 | Down $ -0.01 | $360.40 | $360.34 | 300 |
| 10:35 AM | $360.35 | Down $ -0.75 | $360.35 | $360.35 | 100 |
| 10:34 AM | $361.10 | Up $0.58 | $361.10 | $360.41 | 300 |
| 10:33 AM | $360.52 | Up $0.19 | $362.71 | $360.52 | 3,700 |
| 10:32 AM | $360.33 | Down $ -1.46 | $362.62 | $360.33 | 900 |
| 10:31 AM | $361.79 | Up $0.00 | $362.75 | $361.79 | 1,300 |
| 10:30 AM | $361.79 | Down $ -1.16 | $362.40 | $361.79 | 4,400 |
| 10:28 AM | $362.95 | Up $0.03 | $362.95 | $362.95 | 100 |
| 10:28 AM | $362.95 | Up $0.00 | $362.95 | $362.95 | 0 |
| 10:24 AM | $362.92 | Down $ -0.01 | $362.92 | $362.92 | 300 |
| 10:24 AM | $362.92 | Up $0.00 | $362.92 | $362.92 | 0 |
| 10:24 AM | $362.92 | Up $0.00 | $362.92 | $362.92 | 0 |
| 10:24 AM | $362.92 | Up $0.00 | $362.92 | $362.92 | 0 |
| 10:23 AM | $362.93 | Down $ -1.02 | $363.19 | $362.93 | 600 |
| 10:20 AM | $363.95 | Down $ -0.03 | $363.95 | $363.95 | 100 |
| 10:20 AM | $363.95 | Up $0.00 | $363.95 | $363.95 | 0 |
| 10:20 AM | $363.95 | Up $0.00 | $363.95 | $363.95 | 0 |
| 10:19 AM | $363.98 | Up $1.02 | $363.98 | $363.73 | 600 |
| 10:18 AM | $362.96 | Up $0.02 | $362.96 | $362.96 | 100 |
| 10:17 AM | $362.94 | Up $0.69 | $362.94 | $362.94 | 100 |
| 10:13 AM | $362.25 | Up $0.18 | $362.25 | $362.25 | 100 |
| 10:13 AM | $362.25 | Up $0.00 | $362.25 | $362.25 | 0 |
| 10:13 AM | $362.25 | Up $0.00 | $362.25 | $362.25 | 0 |
| 10:13 AM | $362.25 | Up $0.00 | $362.25 | $362.25 | 0 |
| 10:12 AM | $362.07 | Down $ -1.10 | $362.09 | $362.07 | 200 |
| 10:11 AM | $363.17 | Down $ -0.21 | $363.65 | $363.17 | 1,200 |
| 10:08 AM | $363.38 | Up $0.86 | $363.38 | $362.50 | 1,300 |
| 10:08 AM | $363.38 | Up $0.00 | $363.38 | $362.50 | 0 |
| 10:08 AM | $363.38 | Up $0.00 | $363.38 | $362.50 | 0 |
| 10:07 AM | $362.52 | Down $ -0.70 | $362.52 | $362.52 | 100 |
| 10:04 AM | $363.22 | Down $ -0.37 | $363.22 | $363.21 | 2,300 |
| 10:04 AM | $363.22 | Up $0.00 | $363.22 | $363.21 | 0 |
| 10:04 AM | $363.22 | Up $0.00 | $363.22 | $363.21 | 0 |
| 10:03 AM | $363.59 | Down $ -0.24 | $363.59 | $362.94 | 400 |
| 10:02 AM | $363.83 | Down $ -2.00 | $364.26 | $363.00 | 3,600 |
| 10:00 AM | $365.82 | Up $0.24 | $365.82 | $363.35 | 5,300 |
| 10:00 AM | $365.82 | Up $0.00 | $365.82 | $363.35 | 0 |
| 09:59 AM | $365.58 | Up $1.18 | $365.59 | $365.44 | 600 |
| 09:58 AM | $364.40 | Up $0.07 | $364.40 | $364.40 | 200 |
| 09:57 AM | $364.33 | Up $0.90 | $364.33 | $364.33 | 100 |
| 09:54 AM | $363.42 | Down $ -0.88 | $363.42 | $363.42 | 100 |
| 09:54 AM | $363.42 | Up $0.00 | $363.42 | $363.42 | 0 |
| 09:54 AM | $363.42 | Up $0.00 | $363.42 | $363.42 | 0 |
| 09:53 AM | $364.30 | Down $ -0.95 | $364.30 | $364.19 | 1,400 |
| 09:52 AM | $365.25 | Up $0.75 | $365.25 | $365.25 | 100 |
| 09:51 AM | $364.50 | Down $ -1.50 | $365.30 | $364.50 | 1,200 |
| 09:50 AM | $366.00 | Down $ -0.13 | $366.02 | $366.00 | 400 |
| 09:48 AM | $366.13 | Up $0.13 | $366.13 | $366.13 | 100 |
| 09:48 AM | $366.13 | Up $0.00 | $366.13 | $366.13 | 0 |
| 09:47 AM | $366.00 | Down $ -1.18 | $366.13 | $366.00 | 2,500 |
| 09:46 AM | $367.18 | Up $1.45 | $367.18 | $366.91 | 1,000 |
| 09:45 AM | $365.73 | Up $0.39 | $365.73 | $365.73 | 100 |
| 09:44 AM | $365.34 | Up $0.34 | $365.35 | $365.34 | 800 |
| 09:43 AM | $365.00 | Up $0.00 | $365.00 | $365.00 | 200 |
| 09:42 AM | $365.00 | Down $ -0.40 | $365.00 | $364.99 | 800 |
| 09:40 AM | $365.40 | Up $0.35 | $365.40 | $365.00 | 1,000 |
| 09:40 AM | $365.40 | Up $0.00 | $365.40 | $365.00 | 0 |
| 09:39 AM | $365.05 | Up $0.31 | $365.05 | $364.75 | 600 |
| 09:38 AM | $364.74 | Up $1.02 | $364.74 | $364.74 | 700 |
| 09:37 AM | $363.72 | Down $ -0.74 | $363.72 | $362.52 | 300 |
| 09:35 AM | $364.46 | Down $ -1.34 | $366.99 | $364.00 | 1,300 |
| 09:35 AM | $364.46 | Up $0.00 | $366.99 | $364.00 | 0 |
| 09:34 AM | $365.80 | Down $ -0.25 | $365.80 | $365.80 | 200 |
| 09:31 AM | $366.05 | Up $1.34 | $366.05 | $365.67 | 1,000 |
| 09:31 AM | $366.05 | Up $0.00 | $366.05 | $365.67 | 0 |
| 09:31 AM | $366.05 | Up $0.00 | $366.05 | $365.67 | 0 |
| 09:30 AM | $364.71 | Up $1.21 | $365.00 | $363.49 | 5,800 |
| Previous close | $363.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/08/2026 | $360.60 | $358.10 | $362.07 | $356.75 | 76,100 |
| 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 | $323.21 | $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 |
Graphs are not available, please refer to the detailed table