Find a quote
BOMBARDIER INC., CL. B, SV
339.26 Down -9.28 (-2.74 %)
Delayed : 2026/08/19 15:50:56
- Previous close $348.54
- Opening $349.81
- Today High $350.00
- Today Low $333.05
- Price Bid $338.13
- Price Ask $338.13
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 3
- Size Ask 6
- Volume 177,472
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:51 PM | $339.34 | Up $0.08 | $339.34 | $339.15 | 800 |
| 03:50 PM | $339.26 | Up $0.31 | $339.34 | $338.95 | 2,100 |
| 03:49 PM | $338.95 | Up $0.25 | $338.95 | $338.91 | 1,400 |
| 03:48 PM | $338.70 | Down $ -0.31 | $339.00 | $338.70 | 700 |
| 03:47 PM | $339.01 | Down $ -0.14 | $339.33 | $339.01 | 800 |
| 03:46 PM | $339.15 | Up $0.45 | $339.15 | $338.99 | 1,600 |
| 03:45 PM | $338.70 | Up $0.13 | $338.93 | $338.70 | 500 |
| 03:43 PM | $338.57 | Down $ -0.67 | $339.22 | $338.49 | 1,300 |
| 03:43 PM | $338.57 | Up $0.00 | $339.22 | $338.49 | 0 |
| 03:42 PM | $339.24 | Up $0.31 | $339.24 | $338.92 | 300 |
| 03:41 PM | $338.93 | Up $0.05 | $338.93 | $338.41 | 1,000 |
| 03:40 PM | $338.88 | Up $0.33 | $338.88 | $338.88 | 200 |
| 03:39 PM | $338.55 | Down $ -0.82 | $338.97 | $338.14 | 1,100 |
| 03:38 PM | $339.37 | Up $0.04 | $339.41 | $339.29 | 700 |
| 03:37 PM | $339.33 | Down $ -0.07 | $339.36 | $339.33 | 200 |
| 03:36 PM | $339.40 | Up $0.12 | $339.40 | $339.40 | 100 |
| 03:35 PM | $339.28 | Up $0.67 | $339.28 | $338.88 | 800 |
| 03:34 PM | $338.61 | Up $0.03 | $338.61 | $338.59 | 700 |
| 03:33 PM | $338.58 | Up $0.66 | $338.58 | $338.58 | 100 |
| 03:32 PM | $337.92 | Up $0.27 | $338.00 | $337.92 | 700 |
| 03:31 PM | $337.65 | Down $ -1.02 | $338.66 | $337.50 | 1,400 |
| 03:30 PM | $338.66 | Up $0.42 | $338.85 | $338.66 | 400 |
| 03:29 PM | $338.25 | Down $ -0.53 | $338.78 | $338.25 | 300 |
| 03:28 PM | $338.78 | Up $0.21 | $338.78 | $338.60 | 300 |
| 03:27 PM | $338.57 | Up $0.14 | $338.57 | $338.53 | 400 |
| 03:26 PM | $338.43 | Up $0.43 | $338.43 | $338.43 | 100 |
| 03:24 PM | $338.01 | Down $ -0.51 | $338.56 | $338.01 | 600 |
| 03:24 PM | $338.01 | Up $0.00 | $338.56 | $338.01 | 0 |
| 03:23 PM | $338.52 | Up $0.02 | $338.52 | $338.52 | 300 |
| 03:22 PM | $338.50 | Down $ -0.05 | $338.50 | $338.50 | 100 |
| 03:21 PM | $338.55 | Up $0.52 | $338.55 | $338.21 | 500 |
| 03:20 PM | $338.03 | Up $0.35 | $338.03 | $337.68 | 300 |
| 03:19 PM | $337.68 | Down $ -0.33 | $338.02 | $337.68 | 200 |
| 03:18 PM | $338.01 | Up $0.30 | $338.01 | $338.01 | 100 |
| 03:17 PM | $337.71 | Down $ -0.43 | $338.11 | $337.71 | 200 |
| 03:16 PM | $338.14 | Up $0.38 | $338.16 | $338.14 | 300 |
| 03:15 PM | $337.76 | Up $0.05 | $337.76 | $337.76 | 100 |
| 03:14 PM | $337.71 | Up $0.57 | $337.71 | $337.37 | 1,800 |
| 03:13 PM | $337.14 | Up $0.01 | $337.14 | $337.13 | 300 |
| 03:12 PM | $337.13 | Up $0.13 | $337.13 | $337.11 | 500 |
| 03:10 PM | $337.00 | Down $ -0.10 | $337.00 | $336.83 | 300 |
| 03:10 PM | $337.00 | Up $0.00 | $337.00 | $336.83 | 0 |
| 03:09 PM | $337.10 | Up $0.07 | $337.10 | $336.78 | 700 |
| 03:08 PM | $337.03 | Down $ -0.49 | $337.35 | $337.03 | 300 |
| 03:07 PM | $337.52 | Up $0.51 | $337.52 | $337.52 | 100 |
| 03:05 PM | $337.01 | Down $ -0.66 | $337.61 | $337.01 | 600 |
| 03:05 PM | $337.01 | Up $0.00 | $337.61 | $337.01 | 0 |
| 03:04 PM | $337.67 | Up $0.44 | $337.67 | $337.55 | 300 |
| 03:03 PM | $337.23 | Up $0.27 | $337.23 | $336.96 | 600 |
| 03:02 PM | $336.96 | Up $0.51 | $336.96 | $336.47 | 1,000 |
| 03:01 PM | $336.45 | Up $0.00 | $336.45 | $335.98 | 300 |
| 03:00 PM | $336.45 | Up $0.01 | $336.45 | $336.45 | 100 |
| 02:59 PM | $336.44 | Up $0.44 | $336.44 | $336.44 | 100 |
| 02:58 PM | $336.00 | Up $0.00 | $336.00 | $336.00 | 100 |
| 02:57 PM | $336.00 | Down $ -0.01 | $336.00 | $336.00 | 100 |
| 02:56 PM | $336.02 | Down $ -0.49 | $336.02 | $336.00 | 400 |
| 02:55 PM | $336.50 | Up $0.48 | $336.50 | $336.50 | 100 |
| 02:54 PM | $336.03 | Up $0.00 | $336.03 | $336.03 | 100 |
| 02:53 PM | $336.03 | Down $ -0.01 | $336.03 | $336.03 | 100 |
| 02:51 PM | $336.04 | Down $ -0.09 | $336.04 | $336.04 | 200 |
| 02:51 PM | $336.04 | Up $0.00 | $336.04 | $336.04 | 0 |
| 02:50 PM | $336.13 | Down $ -0.17 | $336.13 | $335.79 | 200 |
| 02:49 PM | $336.30 | Up $0.00 | $336.30 | $336.30 | 100 |
| 02:48 PM | $336.30 | Up $0.49 | $336.30 | $336.30 | 100 |
| 02:47 PM | $335.81 | Down $ -0.92 | $336.46 | $335.80 | 1,700 |
| 02:46 PM | $336.73 | Down $ -0.01 | $336.74 | $336.73 | 300 |
| 02:45 PM | $336.75 | Down $ -0.46 | $337.22 | $336.75 | 200 |
| 02:44 PM | $337.21 | Up $0.46 | $337.21 | $337.21 | 100 |
| 02:43 PM | $336.75 | Up $0.00 | $337.23 | $336.75 | 300 |
| 02:42 PM | $336.75 | Up $0.00 | $336.75 | $336.75 | 100 |
| 02:41 PM | $336.75 | Down $0.00 | $336.75 | $336.75 | 100 |
| 02:40 PM | $336.75 | Down $ -0.01 | $336.75 | $336.75 | 200 |
| 02:39 PM | $336.76 | Up $0.01 | $336.76 | $336.76 | 100 |
| 02:38 PM | $336.75 | Up $0.00 | $336.75 | $336.75 | 300 |
| 02:37 PM | $336.75 | Up $0.00 | $336.75 | $336.75 | 200 |
| 02:36 PM | $336.75 | Up $0.00 | $336.75 | $336.75 | 300 |
| 02:35 PM | $336.75 | Up $0.49 | $337.07 | $336.75 | 400 |
| 02:34 PM | $336.26 | Down $ -0.50 | $336.77 | $336.26 | 200 |
| 02:33 PM | $336.77 | Down $ -0.36 | $336.77 | $336.77 | 100 |
| 02:32 PM | $337.12 | Up $0.36 | $337.12 | $336.77 | 300 |
| 02:31 PM | $336.77 | Up $0.00 | $336.77 | $336.77 | 100 |
| 02:30 PM | $336.77 | Up $0.32 | $336.77 | $336.77 | 200 |
| 02:29 PM | $336.44 | Down $ -0.63 | $336.44 | $336.44 | 100 |
| 02:27 PM | $337.07 | Down $0.00 | $337.07 | $337.07 | 100 |
| 02:27 PM | $337.07 | Up $0.00 | $337.07 | $337.07 | 0 |
| 02:26 PM | $337.08 | Up $0.05 | $337.08 | $337.08 | 200 |
| 02:25 PM | $337.03 | Up $0.28 | $337.24 | $336.74 | 400 |
| 02:23 PM | $336.74 | Up $0.22 | $337.00 | $336.62 | 300 |
| 02:23 PM | $336.74 | Up $0.00 | $337.00 | $336.62 | 0 |
| 02:20 PM | $336.52 | Up $0.03 | $336.57 | $336.52 | 300 |
| 02:20 PM | $336.52 | Up $0.00 | $336.57 | $336.52 | 0 |
| 02:20 PM | $336.52 | Up $0.00 | $336.57 | $336.52 | 0 |
| 02:18 PM | $336.49 | Up $0.10 | $336.80 | $336.10 | 900 |
| 02:18 PM | $336.49 | Up $0.00 | $336.80 | $336.10 | 0 |
| 02:17 PM | $336.39 | Up $0.07 | $336.39 | $336.39 | 100 |
| 02:14 PM | $336.32 | Down $ -0.24 | $336.46 | $336.32 | 500 |
| 02:14 PM | $336.32 | Up $0.00 | $336.46 | $336.32 | 0 |
| 02:14 PM | $336.32 | Up $0.00 | $336.46 | $336.32 | 0 |
| 02:13 PM | $336.56 | Down $ -0.23 | $336.56 | $336.56 | 100 |
| 02:12 PM | $336.79 | Up $0.00 | $336.79 | $336.79 | 200 |
| 02:11 PM | $336.79 | Down $ -0.01 | $336.79 | $336.79 | 100 |
| 02:10 PM | $336.80 | Up $0.10 | $336.80 | $336.80 | 100 |
| 02:09 PM | $336.70 | Down $ -0.43 | $337.00 | $336.62 | 2,200 |
| 02:08 PM | $337.13 | Up $0.07 | $337.13 | $337.13 | 200 |
| 02:06 PM | $337.05 | Down $ -0.45 | $337.06 | $337.05 | 900 |
| 02:06 PM | $337.05 | Up $0.00 | $337.06 | $337.05 | 0 |
| 02:05 PM | $337.50 | Down $ -0.65 | $338.10 | $337.50 | 700 |
| 02:04 PM | $338.15 | Up $0.33 | $338.57 | $338.15 | 200 |
| 02:03 PM | $337.82 | Up $0.67 | $338.59 | $337.68 | 700 |
| 02:02 PM | $337.15 | Down $ -0.58 | $337.15 | $337.15 | 100 |
| 02:00 PM | $337.73 | Up $0.67 | $337.73 | $337.73 | 100 |
| 02:00 PM | $337.73 | Up $0.00 | $337.73 | $337.73 | 0 |
| 01:59 PM | $337.06 | Up $0.00 | $337.75 | $337.06 | 1,200 |
| 01:57 PM | $337.06 | Up $0.00 | $337.06 | $337.06 | 100 |
| 01:57 PM | $337.06 | Up $0.00 | $337.06 | $337.06 | 0 |
| 01:56 PM | $337.06 | Up $0.00 | $337.06 | $337.06 | 100 |
| 01:55 PM | $337.06 | Up $0.00 | $337.06 | $337.06 | 100 |
| 01:54 PM | $337.06 | Up $0.00 | $337.06 | $337.06 | 100 |
| 01:53 PM | $337.06 | Up $0.00 | $337.06 | $337.06 | 200 |
| 01:51 PM | $337.06 | Up $0.70 | $337.15 | $336.68 | 600 |
| 01:51 PM | $337.06 | Up $0.00 | $337.15 | $336.68 | 0 |
| 01:50 PM | $336.35 | Down $ -0.22 | $336.63 | $336.35 | 700 |
| 01:48 PM | $336.57 | Down $ -0.69 | $336.57 | $336.57 | 100 |
| 01:48 PM | $336.57 | Up $0.00 | $336.57 | $336.57 | 0 |
| 01:46 PM | $337.26 | Up $0.09 | $337.26 | $337.26 | 100 |
| 01:46 PM | $337.26 | Up $0.00 | $337.26 | $337.26 | 0 |
| 01:45 PM | $337.16 | Down $ -0.22 | $337.16 | $337.16 | 500 |
| 01:44 PM | $337.38 | Up $0.19 | $337.58 | $336.98 | 500 |
| 01:43 PM | $337.19 | Down $ -0.69 | $337.37 | $337.18 | 600 |
| 01:42 PM | $337.88 | Down $ -0.53 | $338.41 | $337.83 | 500 |
| 01:40 PM | $338.41 | Down $0.00 | $338.41 | $338.41 | 200 |
| 01:40 PM | $338.41 | Up $0.00 | $338.41 | $338.41 | 0 |
| 01:38 PM | $338.42 | Up $0.00 | $338.42 | $338.42 | 100 |
| 01:38 PM | $338.42 | Up $0.00 | $338.42 | $338.42 | 0 |
| 01:37 PM | $338.42 | Up $0.00 | $338.42 | $338.42 | 100 |
| 01:36 PM | $338.42 | Down $ -0.32 | $338.42 | $338.42 | 100 |
| 01:35 PM | $338.74 | Down $ -0.22 | $338.74 | $338.61 | 1,100 |
| 01:34 PM | $338.96 | Up $0.00 | $338.96 | $338.96 | 200 |
| 01:33 PM | $338.96 | Up $0.00 | $338.97 | $338.96 | 400 |
| 01:31 PM | $338.96 | Down $ -0.49 | $338.96 | $338.96 | 100 |
| 01:31 PM | $338.96 | Up $0.00 | $338.96 | $338.96 | 0 |
| 01:30 PM | $339.45 | Up $0.04 | $339.45 | $339.45 | 100 |
| 01:29 PM | $339.41 | Up $0.91 | $339.41 | $338.95 | 500 |
| 01:28 PM | $338.50 | Up $0.35 | $338.50 | $338.20 | 900 |
| 01:27 PM | $338.15 | Down $ -0.14 | $338.15 | $338.15 | 100 |
| 01:26 PM | $338.29 | Down $ -0.02 | $338.29 | $338.29 | 100 |
| 01:25 PM | $338.31 | Up $0.48 | $338.31 | $337.80 | 400 |
| 01:24 PM | $337.83 | Up $0.34 | $337.83 | $337.35 | 600 |
| 01:23 PM | $337.49 | Up $1.54 | $337.56 | $336.67 | 900 |
| 01:21 PM | $335.96 | Down $ -0.11 | $336.50 | $335.96 | 300 |
| 01:21 PM | $335.96 | Up $0.00 | $336.50 | $335.96 | 0 |
| 01:20 PM | $336.06 | Down $ -0.38 | $336.80 | $336.06 | 500 |
| 01:19 PM | $336.44 | Down $ -0.61 | $337.05 | $336.44 | 200 |
| 01:18 PM | $337.05 | Up $0.61 | $337.05 | $337.05 | 100 |
| 01:17 PM | $336.44 | Up $0.00 | $337.06 | $336.44 | 300 |
| 01:16 PM | $336.44 | Down $ -1.02 | $337.51 | $336.44 | 1,600 |
| 01:15 PM | $337.46 | Up $0.01 | $337.46 | $336.80 | 800 |
| 01:14 PM | $337.45 | Up $1.45 | $337.45 | $335.58 | 600 |
| 01:13 PM | $336.00 | Up $0.15 | $336.00 | $336.00 | 100 |
| 01:12 PM | $335.85 | Down $ -0.04 | $335.85 | $335.85 | 100 |
| 01:11 PM | $335.89 | Down $ -0.16 | $335.89 | $335.89 | 100 |
| 01:08 PM | $336.05 | Up $1.33 | $336.05 | $334.57 | 1,100 |
| 01:08 PM | $336.05 | Up $0.00 | $336.05 | $334.57 | 0 |
| 01:08 PM | $336.05 | Up $0.00 | $336.05 | $334.57 | 0 |
| 01:06 PM | $334.72 | Up $1.05 | $335.38 | $334.20 | 2,200 |
| 01:06 PM | $334.72 | Up $0.00 | $335.38 | $334.20 | 0 |
| 01:05 PM | $333.68 | Up $0.00 | $333.68 | $333.68 | 200 |
| 01:02 PM | $333.67 | Up $0.17 | $333.67 | $333.67 | 100 |
| 01:02 PM | $333.67 | Up $0.00 | $333.67 | $333.67 | 0 |
| 01:02 PM | $333.67 | Up $0.00 | $333.67 | $333.67 | 0 |
| 01:01 PM | $333.50 | Up $0.45 | $333.50 | $333.50 | 100 |
| 01:00 PM | $333.05 | Down $ -0.45 | $333.05 | $333.05 | 100 |
| 12:58 PM | $333.50 | Down $ -1.04 | $334.00 | $333.50 | 1,300 |
| 12:58 PM | $333.50 | Up $0.00 | $334.00 | $333.50 | 0 |
| 12:55 PM | $334.54 | Up $0.24 | $334.54 | $334.28 | 300 |
| 12:55 PM | $334.54 | Up $0.00 | $334.54 | $334.28 | 0 |
| 12:55 PM | $334.54 | Up $0.00 | $334.54 | $334.28 | 0 |
| 12:53 PM | $334.30 | Down $ -0.31 | $335.03 | $334.00 | 3,000 |
| 12:53 PM | $334.30 | Up $0.00 | $335.03 | $334.00 | 0 |
| 12:52 PM | $334.61 | Up $0.40 | $334.61 | $334.61 | 100 |
| 12:51 PM | $334.21 | Down $ -0.09 | $334.21 | $334.21 | 100 |
| 12:50 PM | $334.30 | Up $0.05 | $334.30 | $334.30 | 100 |
| 12:49 PM | $334.25 | Down $ -0.13 | $334.25 | $334.25 | 100 |
| 12:42 PM | $334.38 | Down $ -0.02 | $334.41 | $334.38 | 900 |
| 12:42 PM | $334.38 | Up $0.00 | $334.41 | $334.38 | 0 |
| 12:42 PM | $334.38 | Up $0.00 | $334.41 | $334.38 | 0 |
| 12:42 PM | $334.38 | Up $0.00 | $334.41 | $334.38 | 0 |
| 12:42 PM | $334.38 | Up $0.00 | $334.41 | $334.38 | 0 |
| 12:42 PM | $334.38 | Up $0.00 | $334.41 | $334.38 | 0 |
| 12:42 PM | $334.38 | Up $0.00 | $334.41 | $334.38 | 0 |
| 12:36 PM | $334.40 | Down $ -0.70 | $334.40 | $334.40 | 100 |
| 12:36 PM | $334.40 | Up $0.00 | $334.40 | $334.40 | 0 |
| 12:36 PM | $334.40 | Up $0.00 | $334.40 | $334.40 | 0 |
| 12:36 PM | $334.40 | Up $0.00 | $334.40 | $334.40 | 0 |
| 12:36 PM | $334.40 | Up $0.00 | $334.40 | $334.40 | 0 |
| 12:36 PM | $334.40 | Up $0.00 | $334.40 | $334.40 | 0 |
| 12:35 PM | $335.10 | Up $0.53 | $335.10 | $334.58 | 300 |
| 12:34 PM | $334.58 | Up $0.14 | $334.58 | $334.57 | 200 |
| 12:32 PM | $334.43 | Down $ -0.14 | $334.43 | $334.43 | 100 |
| 12:32 PM | $334.43 | Up $0.00 | $334.43 | $334.43 | 0 |
| 12:31 PM | $334.57 | Up $0.32 | $334.57 | $334.57 | 200 |
| 12:27 PM | $334.25 | Down $ -0.36 | $334.25 | $334.25 | 100 |
| 12:27 PM | $334.25 | Up $0.00 | $334.25 | $334.25 | 0 |
| 12:27 PM | $334.25 | Up $0.00 | $334.25 | $334.25 | 0 |
| 12:27 PM | $334.25 | Up $0.00 | $334.25 | $334.25 | 0 |
| 12:25 PM | $334.61 | Up $0.46 | $334.61 | $334.25 | 1,300 |
| 12:25 PM | $334.61 | Up $0.00 | $334.61 | $334.25 | 0 |
| 12:24 PM | $334.15 | Up $0.15 | $334.15 | $334.15 | 200 |
| 12:23 PM | $334.00 | Down $ -0.74 | $334.20 | $334.00 | 1,100 |
| 12:20 PM | $334.74 | Down $ -0.22 | $334.74 | $334.74 | 100 |
| 12:20 PM | $334.74 | Up $0.00 | $334.74 | $334.74 | 0 |
| 12:20 PM | $334.74 | Up $0.00 | $334.74 | $334.74 | 0 |
| 12:19 PM | $334.96 | Down $ -0.53 | $335.05 | $334.96 | 4,700 |
| 12:15 PM | $335.49 | Up $0.41 | $335.49 | $335.49 | 100 |
| 12:15 PM | $335.49 | Up $0.00 | $335.49 | $335.49 | 0 |
| 12:15 PM | $335.49 | Up $0.00 | $335.49 | $335.49 | 0 |
| 12:15 PM | $335.49 | Up $0.00 | $335.49 | $335.49 | 0 |
| 12:14 PM | $335.08 | Down $ -1.03 | $336.00 | $335.08 | 2,300 |
| 12:13 PM | $336.11 | Up $0.63 | $336.11 | $335.75 | 400 |
| 12:12 PM | $335.48 | Up $0.08 | $335.49 | $335.47 | 1,200 |
| 12:11 PM | $335.40 | Up $0.22 | $335.40 | $335.39 | 200 |
| 12:10 PM | $335.18 | Down $ -0.82 | $335.18 | $335.18 | 100 |
| 12:09 PM | $336.00 | Down $ -0.08 | $336.00 | $336.00 | 1,200 |
| 12:08 PM | $336.08 | Down $ -0.35 | $336.43 | $335.70 | 1,900 |
| 12:04 PM | $336.43 | Down $ -0.61 | $336.43 | $336.43 | 100 |
| 12:04 PM | $336.43 | Up $0.00 | $336.43 | $336.43 | 0 |
| 12:04 PM | $336.43 | Up $0.00 | $336.43 | $336.43 | 0 |
| 12:04 PM | $336.43 | Up $0.00 | $336.43 | $336.43 | 0 |
| 12:02 PM | $337.04 | Up $0.61 | $337.04 | $337.02 | 500 |
| 12:02 PM | $337.04 | Up $0.00 | $337.04 | $337.02 | 0 |
| 12:00 PM | $336.43 | Down $ -0.07 | $336.43 | $336.43 | 100 |
| 12:00 PM | $336.43 | Up $0.00 | $336.43 | $336.43 | 0 |
| 11:55 AM | $336.50 | Down $ -0.58 | $336.80 | $335.80 | 1,200 |
| 11:55 AM | $336.50 | Up $0.00 | $336.80 | $335.80 | 0 |
| 11:55 AM | $336.50 | Up $0.00 | $336.80 | $335.80 | 0 |
| 11:55 AM | $336.50 | Up $0.00 | $336.80 | $335.80 | 0 |
| 11:55 AM | $336.50 | Up $0.00 | $336.80 | $335.80 | 0 |
| 11:53 AM | $337.08 | Up $0.39 | $337.08 | $336.87 | 300 |
| 11:53 AM | $337.08 | Up $0.00 | $337.08 | $336.87 | 0 |
| 11:52 AM | $336.69 | Up $0.59 | $336.69 | $336.57 | 1,400 |
| 11:49 AM | $336.10 | Up $0.57 | $336.10 | $336.10 | 100 |
| 11:49 AM | $336.10 | Up $0.00 | $336.10 | $336.10 | 0 |
| 11:49 AM | $336.10 | Up $0.00 | $336.10 | $336.10 | 0 |
| 11:47 AM | $335.53 | Up $0.07 | $335.53 | $335.53 | 100 |
| 11:47 AM | $335.53 | Up $0.00 | $335.53 | $335.53 | 0 |
| 11:46 AM | $335.46 | Down $ -0.54 | $335.46 | $335.46 | 100 |
| 11:45 AM | $336.00 | Down $ -0.02 | $336.00 | $336.00 | 900 |
| 11:44 AM | $336.02 | Down $ -0.43 | $336.11 | $336.02 | 200 |
| 11:42 AM | $336.45 | Down $ -0.29 | $336.45 | $336.45 | 100 |
| 11:42 AM | $336.45 | Up $0.00 | $336.45 | $336.45 | 0 |
| 11:41 AM | $336.74 | Up $0.00 | $336.74 | $336.74 | 100 |
| 11:40 AM | $336.74 | Down $ -0.04 | $336.75 | $336.74 | 400 |
| 11:38 AM | $336.78 | Down $ -0.33 | $337.00 | $336.78 | 200 |
| 11:38 AM | $336.78 | Up $0.00 | $337.00 | $336.78 | 0 |
| 11:35 AM | $337.11 | Up $1.09 | $337.11 | $336.88 | 500 |
| 11:35 AM | $337.11 | Up $0.00 | $337.11 | $336.88 | 0 |
| 11:35 AM | $337.11 | Up $0.00 | $337.11 | $336.88 | 0 |
| 11:34 AM | $336.02 | Down $ -0.04 | $336.02 | $336.02 | 100 |
| 11:33 AM | $336.06 | Down $ -0.37 | $336.65 | $335.94 | 1,300 |
| 11:32 AM | $336.43 | Up $0.55 | $336.43 | $335.50 | 3,300 |
| 11:31 AM | $335.89 | Down $ -0.05 | $335.89 | $335.89 | 100 |
| 11:30 AM | $335.93 | Down $ -0.47 | $335.94 | $335.93 | 200 |
| 11:28 AM | $336.40 | Down $ -0.28 | $336.40 | $336.28 | 300 |
| 11:28 AM | $336.40 | Up $0.00 | $336.40 | $336.28 | 0 |
| 11:26 AM | $336.68 | Up $0.62 | $336.78 | $336.06 | 400 |
| 11:26 AM | $336.68 | Up $0.00 | $336.78 | $336.06 | 0 |
| 11:25 AM | $336.06 | Up $0.56 | $336.87 | $336.05 | 2,200 |
| 11:23 AM | $335.50 | Up $0.37 | $335.50 | $335.50 | 100 |
| 11:23 AM | $335.50 | Up $0.00 | $335.50 | $335.50 | 0 |
| 11:22 AM | $335.13 | Up $0.01 | $335.13 | $335.13 | 100 |
| 11:21 AM | $335.12 | Up $0.00 | $335.12 | $335.12 | 100 |
| 11:20 AM | $335.12 | Down $ -0.48 | $335.54 | $335.12 | 200 |
| 11:18 AM | $335.60 | Down $ -0.02 | $335.60 | $335.60 | 100 |
| 11:18 AM | $335.60 | Up $0.00 | $335.60 | $335.60 | 0 |
| 11:17 AM | $335.62 | Down $ -0.38 | $335.63 | $335.61 | 400 |
| 11:15 AM | $336.00 | Down $ -0.01 | $336.10 | $336.00 | 500 |
| 11:15 AM | $336.00 | Up $0.00 | $336.10 | $336.00 | 0 |
| 11:13 AM | $336.01 | Down $ -0.39 | $336.01 | $336.01 | 200 |
| 11:13 AM | $336.01 | Up $0.00 | $336.01 | $336.01 | 0 |
| 11:09 AM | $336.40 | Up $0.15 | $336.40 | $335.61 | 400 |
| 11:09 AM | $336.40 | Up $0.00 | $336.40 | $335.61 | 0 |
| 11:09 AM | $336.40 | Up $0.00 | $336.40 | $335.61 | 0 |
| 11:09 AM | $336.40 | Up $0.00 | $336.40 | $335.61 | 0 |
| 11:08 AM | $336.25 | Down $ -0.50 | $336.32 | $336.25 | 900 |
| 11:07 AM | $336.75 | Up $1.55 | $336.75 | $336.00 | 1,600 |
| 11:06 AM | $335.20 | Down $ -1.70 | $336.19 | $335.20 | 1,400 |
| 11:05 AM | $336.90 | Down $ -1.30 | $338.20 | $336.90 | 3,800 |
| 11:04 AM | $338.20 | Up $0.00 | $338.20 | $338.20 | 3,100 |
| 11:02 AM | $338.20 | Down $ -0.63 | $338.59 | $338.20 | 2,200 |
| 11:02 AM | $338.20 | Up $0.00 | $338.59 | $338.20 | 0 |
| 11:01 AM | $338.83 | Up $0.17 | $339.10 | $338.83 | 500 |
| 10:58 AM | $338.66 | Down $ -0.35 | $338.66 | $338.60 | 200 |
| 10:58 AM | $338.66 | Up $0.00 | $338.66 | $338.60 | 0 |
| 10:58 AM | $338.66 | Up $0.00 | $338.66 | $338.60 | 0 |
| 10:56 AM | $339.00 | Up $0.50 | $339.00 | $339.00 | 200 |
| 10:56 AM | $339.00 | Up $0.00 | $339.00 | $339.00 | 0 |
| 10:55 AM | $338.50 | Down $ -0.52 | $339.00 | $338.50 | 1,000 |
| 10:54 AM | $339.02 | Up $0.02 | $339.02 | $339.02 | 100 |
| 10:51 AM | $339.00 | Up $0.10 | $339.00 | $338.97 | 200 |
| 10:51 AM | $339.00 | Up $0.00 | $339.00 | $338.97 | 0 |
| 10:51 AM | $339.00 | Up $0.00 | $339.00 | $338.97 | 0 |
| 10:50 AM | $338.90 | Up $0.61 | $338.92 | $338.60 | 1,300 |
| 10:49 AM | $338.29 | Up $0.03 | $338.29 | $337.72 | 3,100 |
| 10:48 AM | $338.26 | Up $0.01 | $338.26 | $338.26 | 100 |
| 10:47 AM | $338.25 | Down $ -0.75 | $338.25 | $338.25 | 200 |
| 10:46 AM | $339.00 | Down $ -0.75 | $339.29 | $339.00 | 1,200 |
| 10:45 AM | $339.75 | Down $ -0.01 | $339.75 | $339.75 | 100 |
| 10:44 AM | $339.76 | Up $0.14 | $339.76 | $339.76 | 100 |
| 10:42 AM | $339.62 | Up $0.14 | $339.62 | $339.62 | 200 |
| 10:42 AM | $339.62 | Up $0.00 | $339.62 | $339.62 | 0 |
| 10:41 AM | $339.48 | Down $ -0.50 | $339.48 | $339.48 | 100 |
| 10:40 AM | $339.98 | Down $ -1.15 | $340.76 | $339.98 | 900 |
| 10:39 AM | $341.13 | Down $ -0.37 | $341.13 | $341.13 | 200 |
| 10:36 AM | $341.50 | Down $ -0.44 | $342.71 | $341.50 | 900 |
| 10:36 AM | $341.50 | Up $0.00 | $342.71 | $341.50 | 0 |
| 10:36 AM | $341.50 | Up $0.00 | $342.71 | $341.50 | 0 |
| 10:34 AM | $341.94 | Up $0.02 | $341.94 | $341.94 | 200 |
| 10:34 AM | $341.94 | Up $0.00 | $341.94 | $341.94 | 0 |
| 10:32 AM | $341.92 | Up $0.01 | $341.92 | $341.92 | 200 |
| 10:32 AM | $341.92 | Up $0.00 | $341.92 | $341.92 | 0 |
| 10:31 AM | $341.91 | Up $0.74 | $341.91 | $341.09 | 900 |
| 10:28 AM | $341.17 | Up $2.58 | $341.17 | $339.35 | 1,300 |
| 10:28 AM | $341.17 | Up $0.00 | $341.17 | $339.35 | 0 |
| 10:28 AM | $341.17 | Up $0.00 | $341.17 | $339.35 | 0 |
| 10:27 AM | $338.59 | Down $ -0.81 | $339.29 | $338.59 | 200 |
| 10:26 AM | $339.40 | Down $ -0.15 | $339.40 | $339.40 | 200 |
| 10:22 AM | $339.55 | Down $ -0.45 | $339.56 | $339.55 | 800 |
| 10:22 AM | $339.55 | Up $0.00 | $339.56 | $339.55 | 0 |
| 10:22 AM | $339.55 | Up $0.00 | $339.56 | $339.55 | 0 |
| 10:22 AM | $339.55 | Up $0.00 | $339.56 | $339.55 | 0 |
| 10:21 AM | $340.00 | Down $ -0.25 | $340.00 | $340.00 | 400 |
| 10:20 AM | $340.25 | Up $0.11 | $340.25 | $340.25 | 100 |
| 10:19 AM | $340.15 | Up $0.37 | $340.15 | $340.15 | 100 |
| 10:18 AM | $339.78 | Up $0.30 | $339.78 | $339.55 | 600 |
| 10:17 AM | $339.48 | Up $0.60 | $339.48 | $339.48 | 100 |
| 10:16 AM | $338.88 | Up $0.73 | $338.91 | $338.88 | 400 |
| 10:15 AM | $338.15 | Up $0.45 | $338.15 | $337.70 | 1,700 |
| 10:13 AM | $337.70 | Down $ -0.50 | $337.70 | $337.70 | 400 |
| 10:13 AM | $337.70 | Up $0.00 | $337.70 | $337.70 | 0 |
| 10:12 AM | $338.20 | Up $1.19 | $338.20 | $337.43 | 2,400 |
| 10:11 AM | $337.01 | Down $ -1.99 | $338.70 | $337.01 | 2,800 |
| 10:10 AM | $339.00 | Down $ -2.00 | $340.27 | $339.00 | 3,400 |
| 10:08 AM | $341.00 | Down $ -0.13 | $341.00 | $341.00 | 100 |
| 10:08 AM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 10:07 AM | $341.13 | Up $0.63 | $341.13 | $340.91 | 200 |
| 10:06 AM | $340.50 | Down $ -0.75 | $340.60 | $340.50 | 900 |
| 10:05 AM | $341.25 | Up $0.24 | $341.25 | $341.25 | 100 |
| 10:04 AM | $341.01 | Up $0.01 | $341.01 | $341.01 | 100 |
| 10:03 AM | $341.00 | Down $ -0.36 | $341.60 | $341.00 | 400 |
| 10:02 AM | $341.36 | Down $ -0.48 | $342.03 | $341.36 | 400 |
| 10:01 AM | $341.84 | Up $0.09 | $342.14 | $341.82 | 500 |
| 10:00 AM | $341.75 | Down $ -0.28 | $341.76 | $341.75 | 700 |
| 09:59 AM | $342.03 | Up $0.48 | $342.04 | $342.01 | 600 |
| 09:58 AM | $341.55 | Up $0.22 | $341.60 | $341.55 | 400 |
| 09:56 AM | $341.33 | Up $0.89 | $341.33 | $341.33 | 300 |
| 09:56 AM | $341.33 | Up $0.00 | $341.33 | $341.33 | 0 |
| 09:54 AM | $340.44 | Down $ -0.16 | $340.60 | $340.44 | 200 |
| 09:54 AM | $340.44 | Up $0.00 | $340.60 | $340.44 | 0 |
| 09:53 AM | $340.60 | Up $0.23 | $340.60 | $340.60 | 400 |
| 09:52 AM | $340.37 | Up $0.42 | $340.37 | $340.36 | 1,500 |
| 09:51 AM | $339.95 | Down $ -0.52 | $340.38 | $339.34 | 4,900 |
| 09:50 AM | $340.47 | Up $0.11 | $340.47 | $340.47 | 100 |
| 09:49 AM | $340.36 | Down $ -1.43 | $341.00 | $340.25 | 700 |
| 09:48 AM | $341.79 | Down $ -0.21 | $341.79 | $341.00 | 600 |
| 09:46 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 400 |
| 09:46 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:44 AM | $342.00 | Down $ -0.02 | $343.86 | $342.00 | 2,500 |
| 09:44 AM | $342.00 | Up $0.00 | $343.86 | $342.00 | 0 |
| 09:40 AM | $342.02 | Up $0.10 | $343.86 | $342.02 | 800 |
| 09:40 AM | $342.02 | Up $0.00 | $343.86 | $342.02 | 0 |
| 09:40 AM | $342.02 | Up $0.00 | $343.86 | $342.02 | 0 |
| 09:40 AM | $342.02 | Up $0.00 | $343.86 | $342.02 | 0 |
| 09:38 AM | $341.92 | Up $1.00 | $341.92 | $341.04 | 2,300 |
| 09:38 AM | $341.92 | Up $0.00 | $341.92 | $341.04 | 0 |
| 09:37 AM | $340.92 | Down $ -0.48 | $342.02 | $340.80 | 1,700 |
| 09:36 AM | $341.40 | Down $ -2.19 | $343.50 | $341.40 | 1,000 |
| 09:35 AM | $343.59 | Down $ -1.41 | $344.75 | $343.59 | 800 |
| 09:34 AM | $345.00 | Up $0.67 | $345.00 | $345.00 | 100 |
| 09:33 AM | $344.34 | Up $0.83 | $344.34 | $344.34 | 100 |
| 09:32 AM | $343.50 | Down $ -2.25 | $345.03 | $343.50 | 1,200 |
| 09:31 AM | $345.75 | Down $ -4.00 | $349.03 | $345.75 | 1,200 |
| 09:30 AM | $349.75 | Up $1.21 | $350.00 | $349.75 | 1,400 |
| Previous close | $348.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/08/2026 | $337.50 | $336.43 | $339.45 | $333.05 | 44,000 |
| 18/08/2026 | $348.54 | $349.02 | $349.71 | $346.74 | 88,200 |
| 17/08/2026 | $356.38 | $351.56 | $358.99 | $350.20 | 133,300 |
| 14/08/2026 | $354.52 | $355.55 | $358.49 | $352.46 | 126,400 |
| 13/08/2026 | $342.62 | $342.71 | $347.49 | $341.25 | 155,600 |
| 12/08/2026 | $343.97 | $344.13 | $348.24 | $343.00 | 138,700 |
| 11/08/2026 | $342.63 | $338.47 | $343.41 | $338.04 | 209,800 |
| 10/08/2026 | $343.42 | $348.86 | $348.86 | $342.32 | 108,200 |
| 07/08/2026 | $341.25 | $345.61 | $345.61 | $340.84 | 138,700 |
| 06/08/2026 | $348.71 | $352.91 | $356.37 | $348.20 | 195,500 |
| 05/08/2026 | $359.81 | $358.10 | $362.07 | $356.75 | 176,100 |
| 04/08/2026 | $363.50 | $353.00 | $363.66 | $352.82 | 315,700 |
| 31/07/2026 | $337.74 | $330.10 | $346.16 | $330.10 | 262,900 |
| 30/07/2026 | $330.01 | $339.21 | $340.01 | $324.25 | 329,100 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
| 28/07/2026 | $369.46 | $363.03 | $370.82 | $361.55 | 273,900 |
| 27/07/2026 | $373.41 | $365.82 | $374.92 | $364.86 | 178,000 |
| 24/07/2026 | $366.24 | $369.10 | $370.99 | $363.23 | 127,400 |
| 23/07/2026 | $362.02 | $357.68 | $364.38 | $357.36 | 232,000 |
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 16/07/2026 | $333.31 | $326.22 | $333.84 | $323.63 | 265,200 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 14/07/2026 | $320.85 | $322.78 | $322.79 | $318.01 | 127,900 |
| 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 |
Graphs are not available, please refer to the detailed table