Find a quote
BOMBARDIER INC., CL. B, SV
311.91 Down -0.54 (-0.17 %)
Delayed : 2026/09/23 17:40:00
- Previous close $312.45
- Opening $310.94
- Today High $316.46
- Today Low $309.03
- Price Bid $311.09
- Price Ask $311.09
- 52 Weeks High $377.77
- 52 Weeks Low $186.17
- Size Bid 1
- Size Ask 2
- Volume 147,497
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $311.91 | Up $0.28 | $311.91 | $311.91 | 42,300 |
| 03:59 PM | $311.63 | Up $0.23 | $312.21 | $311.09 | 5,600 |
| 03:58 PM | $311.40 | Down $ -0.01 | $311.54 | $311.40 | 1,600 |
| 03:57 PM | $311.41 | Down $ -0.24 | $311.65 | $311.41 | 1,200 |
| 03:56 PM | $311.65 | Down $ -0.05 | $311.91 | $311.65 | 800 |
| 03:55 PM | $311.70 | Down $ -0.08 | $311.79 | $311.65 | 1,500 |
| 03:54 PM | $311.78 | Up $0.31 | $312.00 | $311.68 | 600 |
| 03:52 PM | $311.47 | Down $ -0.46 | $311.79 | $311.47 | 900 |
| 03:52 PM | $311.47 | Up $0.00 | $311.79 | $311.47 | 0 |
| 03:51 PM | $311.93 | Down $ -0.77 | $312.70 | $311.93 | 1,000 |
| 03:50 PM | $312.70 | Up $0.17 | $313.25 | $312.70 | 3,100 |
| 03:49 PM | $312.53 | Down $ -0.06 | $312.59 | $312.53 | 500 |
| 03:48 PM | $312.59 | Down $ -0.43 | $312.59 | $312.59 | 100 |
| 03:46 PM | $313.02 | Up $0.40 | $313.02 | $312.52 | 300 |
| 03:46 PM | $313.02 | Up $0.00 | $313.02 | $312.52 | 0 |
| 03:45 PM | $312.62 | Up $0.16 | $312.62 | $312.38 | 200 |
| 03:44 PM | $312.46 | Down $ -0.56 | $312.57 | $312.40 | 1,400 |
| 03:41 PM | $313.02 | Up $0.63 | $313.02 | $312.81 | 300 |
| 03:41 PM | $313.02 | Up $0.00 | $313.02 | $312.81 | 0 |
| 03:41 PM | $313.02 | Up $0.00 | $313.02 | $312.81 | 0 |
| 03:39 PM | $312.39 | Down $ -0.62 | $312.39 | $312.36 | 500 |
| 03:39 PM | $312.39 | Up $0.00 | $312.39 | $312.36 | 0 |
| 03:37 PM | $313.01 | Down $ -0.01 | $313.01 | $313.01 | 100 |
| 03:37 PM | $313.01 | Up $0.00 | $313.01 | $313.01 | 0 |
| 03:33 PM | $313.02 | Up $0.15 | $313.02 | $313.00 | 200 |
| 03:33 PM | $313.02 | Up $0.00 | $313.02 | $313.00 | 0 |
| 03:33 PM | $313.02 | Up $0.00 | $313.02 | $313.00 | 0 |
| 03:33 PM | $313.02 | Up $0.00 | $313.02 | $313.00 | 0 |
| 03:32 PM | $312.87 | Up $0.16 | $312.87 | $312.87 | 100 |
| 03:31 PM | $312.71 | Down $ -0.23 | $312.87 | $312.71 | 200 |
| 03:26 PM | $312.94 | Up $0.54 | $312.94 | $312.45 | 1,100 |
| 03:26 PM | $312.94 | Up $0.00 | $312.94 | $312.45 | 0 |
| 03:26 PM | $312.94 | Up $0.00 | $312.94 | $312.45 | 0 |
| 03:26 PM | $312.94 | Up $0.00 | $312.94 | $312.45 | 0 |
| 03:26 PM | $312.94 | Up $0.00 | $312.94 | $312.45 | 0 |
| 03:25 PM | $312.40 | Up $0.00 | $312.40 | $312.40 | 200 |
| 03:24 PM | $312.40 | Up $0.14 | $312.40 | $312.40 | 200 |
| 03:23 PM | $312.26 | Up $0.37 | $312.26 | $311.90 | 1,600 |
| 03:22 PM | $311.89 | Up $0.19 | $311.89 | $311.82 | 300 |
| 03:20 PM | $311.70 | Down $ -0.11 | $311.70 | $311.70 | 100 |
| 03:20 PM | $311.70 | Up $0.00 | $311.70 | $311.70 | 0 |
| 03:16 PM | $311.81 | Up $0.26 | $311.81 | $311.81 | 100 |
| 03:16 PM | $311.81 | Up $0.00 | $311.81 | $311.81 | 0 |
| 03:16 PM | $311.81 | Up $0.00 | $311.81 | $311.81 | 0 |
| 03:16 PM | $311.81 | Up $0.00 | $311.81 | $311.81 | 0 |
| 03:15 PM | $311.55 | Up $0.01 | $311.55 | $311.55 | 100 |
| 03:14 PM | $311.54 | Up $0.00 | $311.54 | $311.54 | 100 |
| 03:13 PM | $311.54 | Down $ -0.01 | $311.54 | $311.54 | 100 |
| 03:11 PM | $311.55 | Down $ -0.01 | $311.55 | $311.55 | 100 |
| 03:11 PM | $311.55 | Up $0.00 | $311.55 | $311.55 | 0 |
| 03:08 PM | $311.56 | Up $0.01 | $311.56 | $311.56 | 200 |
| 03:08 PM | $311.56 | Up $0.00 | $311.56 | $311.56 | 0 |
| 03:08 PM | $311.56 | Up $0.00 | $311.56 | $311.56 | 0 |
| 03:07 PM | $311.55 | Up $0.01 | $311.55 | $311.55 | 100 |
| 03:04 PM | $311.54 | Up $0.00 | $311.54 | $311.54 | 100 |
| 03:04 PM | $311.54 | Up $0.00 | $311.54 | $311.54 | 0 |
| 03:04 PM | $311.54 | Up $0.00 | $311.54 | $311.54 | 0 |
| 03:01 PM | $311.54 | Up $0.29 | $311.54 | $311.38 | 200 |
| 03:01 PM | $311.54 | Up $0.00 | $311.54 | $311.38 | 0 |
| 03:01 PM | $311.54 | Up $0.00 | $311.54 | $311.38 | 0 |
| 02:59 PM | $311.25 | Down $ -0.13 | $311.25 | $311.25 | 100 |
| 02:59 PM | $311.25 | Up $0.00 | $311.25 | $311.25 | 0 |
| 02:57 PM | $311.38 | Down $ -0.56 | $311.38 | $311.38 | 100 |
| 02:57 PM | $311.38 | Up $0.00 | $311.38 | $311.38 | 0 |
| 02:56 PM | $311.94 | Up $0.78 | $311.94 | $311.45 | 1,700 |
| 02:55 PM | $311.16 | Up $0.03 | $311.16 | $311.16 | 100 |
| 02:53 PM | $311.14 | Up $0.31 | $311.34 | $311.14 | 400 |
| 02:53 PM | $311.14 | Up $0.00 | $311.34 | $311.14 | 0 |
| 02:52 PM | $310.83 | Up $0.00 | $310.83 | $310.65 | 200 |
| 02:51 PM | $310.83 | Up $0.03 | $310.83 | $310.65 | 300 |
| 02:48 PM | $310.80 | Down $ -0.29 | $310.82 | $310.80 | 200 |
| 02:48 PM | $310.80 | Up $0.00 | $310.82 | $310.80 | 0 |
| 02:48 PM | $310.80 | Up $0.00 | $310.82 | $310.80 | 0 |
| 02:45 PM | $311.09 | Down $ -0.12 | $311.21 | $311.09 | 400 |
| 02:45 PM | $311.09 | Up $0.00 | $311.21 | $311.09 | 0 |
| 02:45 PM | $311.09 | Up $0.00 | $311.21 | $311.09 | 0 |
| 02:44 PM | $311.21 | Down $ -0.01 | $311.21 | $311.21 | 100 |
| 02:43 PM | $311.22 | Down $ -0.15 | $311.22 | $311.22 | 100 |
| 02:35 PM | $311.38 | Down $ -0.63 | $311.38 | $311.14 | 600 |
| 02:35 PM | $311.38 | Up $0.00 | $311.38 | $311.14 | 0 |
| 02:35 PM | $311.38 | Up $0.00 | $311.38 | $311.14 | 0 |
| 02:35 PM | $311.38 | Up $0.00 | $311.38 | $311.14 | 0 |
| 02:35 PM | $311.38 | Up $0.00 | $311.38 | $311.14 | 0 |
| 02:35 PM | $311.38 | Up $0.00 | $311.38 | $311.14 | 0 |
| 02:35 PM | $311.38 | Up $0.00 | $311.38 | $311.14 | 0 |
| 02:35 PM | $311.38 | Up $0.00 | $311.38 | $311.14 | 0 |
| 02:32 PM | $312.01 | Up $0.54 | $312.01 | $311.99 | 2,200 |
| 02:32 PM | $312.01 | Up $0.00 | $312.01 | $311.99 | 0 |
| 02:32 PM | $312.01 | Up $0.00 | $312.01 | $311.99 | 0 |
| 02:31 PM | $311.47 | Up $0.65 | $311.47 | $311.12 | 1,100 |
| 02:26 PM | $310.82 | Up $0.05 | $310.82 | $310.82 | 100 |
| 02:26 PM | $310.82 | Up $0.00 | $310.82 | $310.82 | 0 |
| 02:26 PM | $310.82 | Up $0.00 | $310.82 | $310.82 | 0 |
| 02:26 PM | $310.82 | Up $0.00 | $310.82 | $310.82 | 0 |
| 02:26 PM | $310.82 | Up $0.00 | $310.82 | $310.82 | 0 |
| 02:22 PM | $310.77 | Up $0.07 | $310.77 | $310.77 | 500 |
| 02:22 PM | $310.77 | Up $0.00 | $310.77 | $310.77 | 0 |
| 02:22 PM | $310.77 | Up $0.00 | $310.77 | $310.77 | 0 |
| 02:22 PM | $310.77 | Up $0.00 | $310.77 | $310.77 | 0 |
| 02:21 PM | $310.70 | Up $0.65 | $310.70 | $310.62 | 800 |
| 02:13 PM | $310.05 | Down $ -0.18 | $310.05 | $310.05 | 100 |
| 02:13 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:13 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:13 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:13 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:13 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:13 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:13 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 02:07 PM | $310.23 | Down $ -0.12 | $310.23 | $310.23 | 100 |
| 02:07 PM | $310.23 | Up $0.00 | $310.23 | $310.23 | 0 |
| 02:07 PM | $310.23 | Up $0.00 | $310.23 | $310.23 | 0 |
| 02:07 PM | $310.23 | Up $0.00 | $310.23 | $310.23 | 0 |
| 02:07 PM | $310.23 | Up $0.00 | $310.23 | $310.23 | 0 |
| 02:07 PM | $310.23 | Up $0.00 | $310.23 | $310.23 | 0 |
| 02:05 PM | $310.35 | Down $ -0.19 | $310.42 | $310.35 | 200 |
| 02:05 PM | $310.35 | Up $0.00 | $310.42 | $310.35 | 0 |
| 02:03 PM | $310.54 | Down $ -0.16 | $310.54 | $310.54 | 100 |
| 02:03 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 01:45 PM | $310.70 | Up $0.39 | $310.70 | $310.70 | 600 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:45 PM | $310.70 | Up $0.00 | $310.70 | $310.70 | 0 |
| 01:43 PM | $310.31 | Up $0.80 | $310.31 | $309.55 | 1,200 |
| 01:43 PM | $310.31 | Up $0.00 | $310.31 | $309.55 | 0 |
| 01:42 PM | $309.51 | Up $0.48 | $309.51 | $309.48 | 1,200 |
| 01:41 PM | $309.03 | Down $ -0.03 | $309.07 | $309.03 | 300 |
| 01:40 PM | $309.06 | Down $ -0.47 | $309.52 | $309.06 | 300 |
| 01:39 PM | $309.53 | Down $ -0.59 | $310.11 | $309.53 | 3,000 |
| 01:38 PM | $310.12 | Down $ -0.08 | $310.12 | $310.12 | 100 |
| 01:37 PM | $310.20 | Down $ -0.49 | $310.20 | $310.20 | 100 |
| 01:31 PM | $310.69 | Up $0.58 | $310.69 | $310.51 | 1,000 |
| 01:31 PM | $310.69 | Up $0.00 | $310.69 | $310.51 | 0 |
| 01:31 PM | $310.69 | Up $0.00 | $310.69 | $310.51 | 0 |
| 01:31 PM | $310.69 | Up $0.00 | $310.69 | $310.51 | 0 |
| 01:31 PM | $310.69 | Up $0.00 | $310.69 | $310.51 | 0 |
| 01:31 PM | $310.69 | Up $0.00 | $310.69 | $310.51 | 0 |
| 01:29 PM | $310.11 | Up $0.00 | $310.11 | $310.11 | 300 |
| 01:29 PM | $310.11 | Up $0.00 | $310.11 | $310.11 | 0 |
| 01:28 PM | $310.11 | Down $ -0.09 | $310.12 | $310.11 | 400 |
| 01:19 PM | $310.20 | Up $0.09 | $310.20 | $310.20 | 200 |
| 01:19 PM | $310.20 | Up $0.00 | $310.20 | $310.20 | 0 |
| 01:19 PM | $310.20 | Up $0.00 | $310.20 | $310.20 | 0 |
| 01:19 PM | $310.20 | Up $0.00 | $310.20 | $310.20 | 0 |
| 01:19 PM | $310.20 | Up $0.00 | $310.20 | $310.20 | 0 |
| 01:19 PM | $310.20 | Up $0.00 | $310.20 | $310.20 | 0 |
| 01:19 PM | $310.20 | Up $0.00 | $310.20 | $310.20 | 0 |
| 01:19 PM | $310.20 | Up $0.00 | $310.20 | $310.20 | 0 |
| 01:19 PM | $310.20 | Up $0.00 | $310.20 | $310.20 | 0 |
| 01:12 PM | $310.11 | Down $ -0.24 | $310.11 | $310.11 | 300 |
| 01:12 PM | $310.11 | Up $0.00 | $310.11 | $310.11 | 0 |
| 01:12 PM | $310.11 | Up $0.00 | $310.11 | $310.11 | 0 |
| 01:12 PM | $310.11 | Up $0.00 | $310.11 | $310.11 | 0 |
| 01:12 PM | $310.11 | Up $0.00 | $310.11 | $310.11 | 0 |
| 01:12 PM | $310.11 | Up $0.00 | $310.11 | $310.11 | 0 |
| 01:12 PM | $310.11 | Up $0.00 | $310.11 | $310.11 | 0 |
| 01:09 PM | $310.35 | Up $0.16 | $310.76 | $310.19 | 500 |
| 01:09 PM | $310.35 | Up $0.00 | $310.76 | $310.19 | 0 |
| 01:09 PM | $310.35 | Up $0.00 | $310.76 | $310.19 | 0 |
| 01:08 PM | $310.19 | Down $ -0.86 | $311.04 | $310.19 | 3,900 |
| 01:05 PM | $311.05 | Up $0.00 | $311.05 | $311.05 | 200 |
| 01:05 PM | $311.05 | Up $0.00 | $311.05 | $311.05 | 0 |
| 01:05 PM | $311.05 | Up $0.00 | $311.05 | $311.05 | 0 |
| 01:00 PM | $311.05 | Down $ -0.09 | $311.05 | $311.05 | 200 |
| 01:00 PM | $311.05 | Up $0.00 | $311.05 | $311.05 | 0 |
| 01:00 PM | $311.05 | Up $0.00 | $311.05 | $311.05 | 0 |
| 01:00 PM | $311.05 | Up $0.00 | $311.05 | $311.05 | 0 |
| 01:00 PM | $311.05 | Up $0.00 | $311.05 | $311.05 | 0 |
| 12:59 PM | $311.14 | Down $ -0.07 | $311.22 | $311.14 | 800 |
| 12:58 PM | $311.21 | Up $0.06 | $311.21 | $311.21 | 100 |
| 12:56 PM | $311.15 | Down $ -0.29 | $311.45 | $311.14 | 700 |
| 12:56 PM | $311.15 | Up $0.00 | $311.45 | $311.14 | 0 |
| 12:55 PM | $311.44 | Down $ -0.06 | $311.44 | $311.44 | 200 |
| 12:48 PM | $311.50 | Down $ -0.16 | $311.50 | $311.50 | 100 |
| 12:48 PM | $311.50 | Up $0.00 | $311.50 | $311.50 | 0 |
| 12:48 PM | $311.50 | Up $0.00 | $311.50 | $311.50 | 0 |
| 12:48 PM | $311.50 | Up $0.00 | $311.50 | $311.50 | 0 |
| 12:48 PM | $311.50 | Up $0.00 | $311.50 | $311.50 | 0 |
| 12:48 PM | $311.50 | Up $0.00 | $311.50 | $311.50 | 0 |
| 12:48 PM | $311.50 | Up $0.00 | $311.50 | $311.50 | 0 |
| 12:46 PM | $311.66 | Down $ -0.12 | $311.72 | $311.66 | 200 |
| 12:46 PM | $311.66 | Up $0.00 | $311.72 | $311.66 | 0 |
| 12:45 PM | $311.78 | Down $ -0.27 | $311.91 | $311.78 | 200 |
| 12:41 PM | $312.05 | Up $0.10 | $312.60 | $312.05 | 700 |
| 12:41 PM | $312.05 | Up $0.00 | $312.60 | $312.05 | 0 |
| 12:41 PM | $312.05 | Up $0.00 | $312.60 | $312.05 | 0 |
| 12:41 PM | $312.05 | Up $0.00 | $312.60 | $312.05 | 0 |
| 12:40 PM | $311.95 | Up $0.02 | $312.42 | $311.95 | 400 |
| 12:39 PM | $311.93 | Up $0.01 | $311.93 | $311.93 | 100 |
| 12:37 PM | $311.92 | Up $0.00 | $311.92 | $311.92 | 100 |
| 12:37 PM | $311.92 | Up $0.00 | $311.92 | $311.92 | 0 |
| 12:36 PM | $311.92 | Up $0.26 | $311.92 | $311.92 | 100 |
| 12:30 PM | $311.66 | Down $ -0.02 | $311.66 | $311.66 | 100 |
| 12:30 PM | $311.66 | Up $0.00 | $311.66 | $311.66 | 0 |
| 12:30 PM | $311.66 | Up $0.00 | $311.66 | $311.66 | 0 |
| 12:30 PM | $311.66 | Up $0.00 | $311.66 | $311.66 | 0 |
| 12:30 PM | $311.66 | Up $0.00 | $311.66 | $311.66 | 0 |
| 12:30 PM | $311.66 | Up $0.00 | $311.66 | $311.66 | 0 |
| 12:28 PM | $311.68 | Down $ -0.06 | $311.68 | $311.68 | 100 |
| 12:28 PM | $311.68 | Up $0.00 | $311.68 | $311.68 | 0 |
| 12:23 PM | $311.74 | Down $ -0.01 | $311.74 | $311.74 | 100 |
| 12:23 PM | $311.74 | Up $0.00 | $311.74 | $311.74 | 0 |
| 12:23 PM | $311.74 | Up $0.00 | $311.74 | $311.74 | 0 |
| 12:23 PM | $311.74 | Up $0.00 | $311.74 | $311.74 | 0 |
| 12:23 PM | $311.74 | Up $0.00 | $311.74 | $311.74 | 0 |
| 12:20 PM | $311.75 | Down $ -1.10 | $312.50 | $311.75 | 1,000 |
| 12:20 PM | $311.75 | Up $0.00 | $312.50 | $311.75 | 0 |
| 12:20 PM | $311.75 | Up $0.00 | $312.50 | $311.75 | 0 |
| 12:08 PM | $312.85 | Down $ -0.11 | $312.98 | $312.85 | 400 |
| 12:08 PM | $312.85 | Up $0.00 | $312.98 | $312.85 | 0 |
| 12:08 PM | $312.85 | Up $0.00 | $312.98 | $312.85 | 0 |
| 12:08 PM | $312.85 | Up $0.00 | $312.98 | $312.85 | 0 |
| 12:08 PM | $312.85 | Up $0.00 | $312.98 | $312.85 | 0 |
| 12:08 PM | $312.85 | Up $0.00 | $312.98 | $312.85 | 0 |
| 12:08 PM | $312.85 | Up $0.00 | $312.98 | $312.85 | 0 |
| 12:08 PM | $312.85 | Up $0.00 | $312.98 | $312.85 | 0 |
| 12:08 PM | $312.85 | Up $0.00 | $312.98 | $312.85 | 0 |
| 12:08 PM | $312.85 | Up $0.00 | $312.98 | $312.85 | 0 |
| 12:08 PM | $312.85 | Up $0.00 | $312.98 | $312.85 | 0 |
| 12:08 PM | $312.85 | Up $0.00 | $312.98 | $312.85 | 0 |
| 12:01 PM | $312.96 | Down $ -0.01 | $312.96 | $312.96 | 200 |
| 12:01 PM | $312.96 | Up $0.00 | $312.96 | $312.96 | 0 |
| 12:01 PM | $312.96 | Up $0.00 | $312.96 | $312.96 | 0 |
| 12:01 PM | $312.96 | Up $0.00 | $312.96 | $312.96 | 0 |
| 12:01 PM | $312.96 | Up $0.00 | $312.96 | $312.96 | 0 |
| 12:01 PM | $312.96 | Up $0.00 | $312.96 | $312.96 | 0 |
| 12:01 PM | $312.96 | Up $0.00 | $312.96 | $312.96 | 0 |
| 12:00 PM | $312.97 | Down $ -0.08 | $312.97 | $312.97 | 100 |
| 11:58 AM | $313.05 | Down $ -0.30 | $313.06 | $313.05 | 300 |
| 11:58 AM | $313.05 | Up $0.00 | $313.06 | $313.05 | 0 |
| 11:56 AM | $313.35 | Up $0.38 | $313.35 | $312.97 | 200 |
| 11:56 AM | $313.35 | Up $0.00 | $313.35 | $312.97 | 0 |
| 11:53 AM | $312.97 | Down $ -0.95 | $313.57 | $312.97 | 1,100 |
| 11:53 AM | $312.97 | Up $0.00 | $313.57 | $312.97 | 0 |
| 11:53 AM | $312.97 | Up $0.00 | $313.57 | $312.97 | 0 |
| 11:51 AM | $313.92 | Down $ -0.09 | $314.00 | $313.92 | 400 |
| 11:51 AM | $313.92 | Up $0.00 | $314.00 | $313.92 | 0 |
| 11:50 AM | $314.01 | Down $ -0.10 | $314.09 | $314.01 | 200 |
| 11:49 AM | $314.11 | Down $ -0.09 | $314.11 | $314.11 | 200 |
| 11:48 AM | $314.20 | Down $ -0.03 | $314.21 | $314.20 | 200 |
| 11:47 AM | $314.23 | Up $0.02 | $314.23 | $314.23 | 100 |
| 11:46 AM | $314.21 | Down $ -0.06 | $314.21 | $314.21 | 100 |
| 11:35 AM | $314.27 | Down $ -0.08 | $314.27 | $314.27 | 100 |
| 11:35 AM | $314.27 | Up $0.00 | $314.27 | $314.27 | 0 |
| 11:35 AM | $314.27 | Up $0.00 | $314.27 | $314.27 | 0 |
| 11:35 AM | $314.27 | Up $0.00 | $314.27 | $314.27 | 0 |
| 11:35 AM | $314.27 | Up $0.00 | $314.27 | $314.27 | 0 |
| 11:35 AM | $314.27 | Up $0.00 | $314.27 | $314.27 | 0 |
| 11:35 AM | $314.27 | Up $0.00 | $314.27 | $314.27 | 0 |
| 11:35 AM | $314.27 | Up $0.00 | $314.27 | $314.27 | 0 |
| 11:35 AM | $314.27 | Up $0.00 | $314.27 | $314.27 | 0 |
| 11:35 AM | $314.27 | Up $0.00 | $314.27 | $314.27 | 0 |
| 11:35 AM | $314.27 | Up $0.00 | $314.27 | $314.27 | 0 |
| 11:34 AM | $314.35 | Down $ -0.31 | $314.65 | $314.35 | 1,200 |
| 11:24 AM | $314.67 | Up $0.54 | $314.86 | $314.43 | 900 |
| 11:24 AM | $314.67 | Up $0.00 | $314.86 | $314.43 | 0 |
| 11:24 AM | $314.67 | Up $0.00 | $314.86 | $314.43 | 0 |
| 11:24 AM | $314.67 | Up $0.00 | $314.86 | $314.43 | 0 |
| 11:24 AM | $314.67 | Up $0.00 | $314.86 | $314.43 | 0 |
| 11:24 AM | $314.67 | Up $0.00 | $314.86 | $314.43 | 0 |
| 11:24 AM | $314.67 | Up $0.00 | $314.86 | $314.43 | 0 |
| 11:24 AM | $314.67 | Up $0.00 | $314.86 | $314.43 | 0 |
| 11:24 AM | $314.67 | Up $0.00 | $314.86 | $314.43 | 0 |
| 11:24 AM | $314.67 | Up $0.00 | $314.86 | $314.43 | 0 |
| 11:23 AM | $314.13 | Down $ -0.37 | $314.13 | $314.13 | 200 |
| 11:19 AM | $314.50 | Up $0.00 | $314.50 | $314.50 | 200 |
| 11:19 AM | $314.50 | Up $0.00 | $314.50 | $314.50 | 0 |
| 11:19 AM | $314.50 | Up $0.00 | $314.50 | $314.50 | 0 |
| 11:19 AM | $314.50 | Up $0.00 | $314.50 | $314.50 | 0 |
| 11:17 AM | $314.50 | Down $ -0.28 | $314.64 | $314.50 | 400 |
| 11:17 AM | $314.50 | Up $0.00 | $314.64 | $314.50 | 0 |
| 11:16 AM | $314.78 | Up $1.22 | $314.78 | $313.91 | 500 |
| 11:10 AM | $313.56 | Down $ -0.13 | $313.56 | $313.56 | 100 |
| 11:10 AM | $313.56 | Up $0.00 | $313.56 | $313.56 | 0 |
| 11:10 AM | $313.56 | Up $0.00 | $313.56 | $313.56 | 0 |
| 11:10 AM | $313.56 | Up $0.00 | $313.56 | $313.56 | 0 |
| 11:10 AM | $313.56 | Up $0.00 | $313.56 | $313.56 | 0 |
| 11:10 AM | $313.56 | Up $0.00 | $313.56 | $313.56 | 0 |
| 11:08 AM | $313.69 | Down $ -0.19 | $313.69 | $313.69 | 100 |
| 11:08 AM | $313.69 | Up $0.00 | $313.69 | $313.69 | 0 |
| 11:07 AM | $313.88 | Down $ -0.57 | $313.97 | $313.88 | 200 |
| 10:53 AM | $314.45 | Up $0.62 | $314.45 | $314.45 | 200 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:53 AM | $314.45 | Up $0.00 | $314.45 | $314.45 | 0 |
| 10:52 AM | $313.83 | Up $0.01 | $313.83 | $313.83 | 500 |
| 10:51 AM | $313.82 | Down $ -0.61 | $315.25 | $313.82 | 3,500 |
| 10:33 AM | $314.43 | Down $ -0.20 | $314.43 | $314.43 | 100 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:33 AM | $314.43 | Up $0.00 | $314.43 | $314.43 | 0 |
| 10:32 AM | $314.63 | Up $0.58 | $314.63 | $314.63 | 300 |
| 10:26 AM | $314.05 | Down $ -0.46 | $314.52 | $314.05 | 1,300 |
| 10:26 AM | $314.05 | Up $0.00 | $314.52 | $314.05 | 0 |
| 10:26 AM | $314.05 | Up $0.00 | $314.52 | $314.05 | 0 |
| 10:26 AM | $314.05 | Up $0.00 | $314.52 | $314.05 | 0 |
| 10:26 AM | $314.05 | Up $0.00 | $314.52 | $314.05 | 0 |
| 10:26 AM | $314.05 | Up $0.00 | $314.52 | $314.05 | 0 |
| 10:24 AM | $314.51 | Up $0.76 | $314.67 | $314.50 | 400 |
| 10:24 AM | $314.51 | Up $0.00 | $314.67 | $314.50 | 0 |
| 10:22 AM | $313.75 | Down $ -0.57 | $314.65 | $313.75 | 800 |
| 10:22 AM | $313.75 | Up $0.00 | $314.65 | $313.75 | 0 |
| 10:21 AM | $314.32 | Up $0.27 | $314.32 | $314.05 | 600 |
| 10:14 AM | $314.05 | Up $0.50 | $314.05 | $313.99 | 300 |
| 10:14 AM | $314.05 | Up $0.00 | $314.05 | $313.99 | 0 |
| 10:14 AM | $314.05 | Up $0.00 | $314.05 | $313.99 | 0 |
| 10:14 AM | $314.05 | Up $0.00 | $314.05 | $313.99 | 0 |
| 10:14 AM | $314.05 | Up $0.00 | $314.05 | $313.99 | 0 |
| 10:14 AM | $314.05 | Up $0.00 | $314.05 | $313.99 | 0 |
| 10:14 AM | $314.05 | Up $0.00 | $314.05 | $313.99 | 0 |
| 10:11 AM | $313.55 | Up $0.53 | $313.55 | $313.55 | 100 |
| 10:11 AM | $313.55 | Up $0.00 | $313.55 | $313.55 | 0 |
| 10:11 AM | $313.55 | Up $0.00 | $313.55 | $313.55 | 0 |
| 10:08 AM | $313.02 | Down $ -0.30 | $313.66 | $313.02 | 800 |
| 10:08 AM | $313.02 | Up $0.00 | $313.66 | $313.02 | 0 |
| 10:08 AM | $313.02 | Up $0.00 | $313.66 | $313.02 | 0 |
| 10:07 AM | $313.32 | Down $ -0.94 | $313.32 | $313.32 | 100 |
| 10:05 AM | $314.26 | Down $ -1.50 | $314.30 | $314.26 | 200 |
| 10:05 AM | $314.26 | Up $0.00 | $314.30 | $314.26 | 0 |
| 10:03 AM | $315.76 | Down $ -0.70 | $315.80 | $315.23 | 1,900 |
| 10:03 AM | $315.76 | Up $0.00 | $315.80 | $315.23 | 0 |
| 10:02 AM | $316.46 | Up $0.33 | $316.46 | $315.86 | 1,000 |
| 10:01 AM | $316.13 | Up $0.83 | $316.13 | $315.40 | 7,200 |
| 10:00 AM | $315.30 | Down $ -0.12 | $315.30 | $315.30 | 100 |
| 09:57 AM | $315.42 | Up $0.55 | $315.42 | $314.94 | 800 |
| 09:57 AM | $315.42 | Up $0.00 | $315.42 | $314.94 | 0 |
| 09:57 AM | $315.42 | Up $0.00 | $315.42 | $314.94 | 0 |
| 09:56 AM | $314.87 | Down $ -0.65 | $314.87 | $314.87 | 100 |
| 09:55 AM | $315.52 | Up $1.30 | $315.52 | $314.41 | 7,700 |
| 09:53 AM | $314.22 | Up $0.02 | $314.22 | $314.22 | 1,000 |
| 09:53 AM | $314.22 | Up $0.00 | $314.22 | $314.22 | 0 |
| 09:46 AM | $314.20 | Up $0.04 | $314.20 | $314.20 | 100 |
| 09:46 AM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 09:46 AM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 09:46 AM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 09:46 AM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 09:46 AM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 09:46 AM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 09:45 AM | $314.16 | Down $ -0.79 | $314.16 | $314.16 | 200 |
| 09:43 AM | $314.95 | Up $1.55 | $314.95 | $313.95 | 600 |
| 09:43 AM | $314.95 | Up $0.00 | $314.95 | $313.95 | 0 |
| 09:42 AM | $313.40 | Up $1.08 | $313.40 | $313.32 | 400 |
| 09:41 AM | $312.32 | Down $ -0.04 | $313.40 | $312.32 | 1,200 |
| 09:37 AM | $312.35 | Down $ -0.47 | $312.41 | $310.51 | 1,400 |
| 09:37 AM | $312.35 | Up $0.00 | $312.41 | $310.51 | 0 |
| 09:37 AM | $312.35 | Up $0.00 | $312.41 | $310.51 | 0 |
| 09:37 AM | $312.35 | Up $0.00 | $312.41 | $310.51 | 0 |
| 09:31 AM | $312.82 | Up $1.88 | $312.82 | $312.82 | 100 |
| 09:31 AM | $312.82 | Up $0.00 | $312.82 | $312.82 | 0 |
| 09:31 AM | $312.82 | Up $0.00 | $312.82 | $312.82 | 0 |
| 09:31 AM | $312.82 | Up $0.00 | $312.82 | $312.82 | 0 |
| 09:31 AM | $312.82 | Up $0.00 | $312.82 | $312.82 | 0 |
| 09:31 AM | $312.82 | Up $0.00 | $312.82 | $312.82 | 0 |
| 09:30 AM | $310.94 | Down $ -1.51 | $310.94 | $310.94 | 800 |
| Previous close | $312.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 31/08/2026 | $299.84 | $304.11 | $305.61 | $296.47 | 447,000 |
| 28/08/2026 | $318.87 | $320.32 | $322.84 | $317.61 | 141,200 |
| 27/08/2026 | $325.39 | $326.97 | $327.60 | $323.35 | 185,200 |
| 26/08/2026 | $320.25 | $323.08 | $326.50 | $319.83 | 228,700 |
| 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 |
Graphs are not available, please refer to the detailed table