Find a quote

BOMBARDIER INC., CL. B, SV

348.71 Down -11.10 (-3.18 %)

Delayed : 2026/08/06 17:40:00

  • Previous close $359.81
  • Opening $355.35
  • Today High $359.61
  • Today Low $348.20
  • Price Bid $348.55
  • Price Ask $348.55
  • 52 Weeks High $377.77
  • 52 Weeks Low $150.81
  • Size Bid 4
  • Size Ask 1
  • Volume 283,539

Intraday history

Hour Last Change High Low Volume
04:00 PM $348.71 Down $ -0.01 $348.71 $348.71 65,700
03:59 PM $348.72 Up $0.18 $348.87 $348.20 13,900
03:58 PM $348.54 Down $ -0.25 $348.94 $348.53 5,700
03:57 PM $348.79 Down $ -0.53 $349.40 $348.55 4,900
03:56 PM $349.32 Up $0.32 $350.02 $348.80 5,000
03:55 PM $349.00 Down $ -0.58 $349.51 $348.94 5,200
03:54 PM $349.58 Up $0.57 $350.09 $349.11 1,600
03:53 PM $349.01 Down $ -0.01 $349.04 $349.01 700
03:52 PM $349.02 Down $ -0.64 $349.51 $349.01 4,500
03:51 PM $349.66 Down $ -1.13 $350.23 $349.66 1,700
03:50 PM $350.79 Up $1.03 $350.80 $349.82 3,100
03:47 PM $349.76 Down $ -1.18 $350.45 $349.76 4,400
03:47 PM $349.76 Up $0.00 $350.45 $349.76 0
03:47 PM $349.76 Up $0.00 $350.45 $349.76 0
03:46 PM $350.94 Down $ -0.85 $351.54 $350.14 4,900
03:44 PM $351.79 Up $0.77 $351.79 $351.05 300
03:44 PM $351.79 Up $0.00 $351.79 $351.05 0
03:42 PM $351.02 Down $ -0.94 $351.02 $351.02 400
03:42 PM $351.02 Up $0.00 $351.02 $351.02 0
03:41 PM $351.96 Up $0.32 $351.96 $351.96 100
03:39 PM $351.63 Down $ -1.40 $351.80 $351.63 900
03:39 PM $351.63 Up $0.00 $351.80 $351.63 0
03:38 PM $353.03 Up $1.08 $353.03 $352.34 700
03:37 PM $351.95 Down $ -1.26 $352.06 $351.95 1,300
03:34 PM $353.21 Up $1.18 $353.21 $353.15 200
03:34 PM $353.21 Up $0.00 $353.21 $353.15 0
03:34 PM $353.21 Up $0.00 $353.21 $353.15 0
03:33 PM $352.03 Up $0.02 $352.03 $352.01 200
03:32 PM $352.01 Down $ -0.01 $352.61 $352.01 200
03:31 PM $352.02 Down $ -0.68 $352.66 $352.02 1,400
03:30 PM $352.70 Up $0.01 $352.70 $352.70 100
03:29 PM $352.69 Down $ -0.49 $352.69 $352.69 100
03:28 PM $353.18 Up $0.42 $353.18 $352.76 300
03:27 PM $352.76 Down $ -0.21 $353.41 $352.76 1,000
03:25 PM $352.97 Down $ -0.51 $352.97 $352.94 300
03:25 PM $352.97 Up $0.00 $352.97 $352.94 0
03:24 PM $353.48 Down $ -0.04 $353.48 $353.00 400
03:23 PM $353.52 Down $ -0.08 $353.52 $353.52 100
03:22 PM $353.60 Up $0.56 $353.60 $352.94 600
03:20 PM $353.04 Down $ -0.89 $353.04 $353.04 100
03:20 PM $353.04 Up $0.00 $353.04 $353.04 0
03:19 PM $353.93 Up $0.00 $353.93 $353.93 100
03:18 PM $353.93 Up $0.41 $353.93 $353.93 200
03:17 PM $353.52 Up $0.88 $353.78 $352.65 1,200
03:16 PM $352.64 Up $0.64 $352.64 $352.00 2,300
03:15 PM $352.00 Up $0.47 $352.00 $352.00 200
03:14 PM $351.53 Down $ -0.47 $351.53 $351.53 100
03:13 PM $352.00 Up $0.28 $352.00 $352.00 100
03:12 PM $351.72 Up $0.60 $351.72 $351.47 900
03:11 PM $351.12 Up $0.14 $351.45 $350.98 1,900
03:10 PM $350.98 Down $ -0.13 $350.98 $350.98 100
03:09 PM $351.10 Down $ -0.90 $352.00 $351.00 2,300
03:08 PM $352.00 Down $ -0.11 $352.08 $352.00 200
03:06 PM $352.11 Down $ -0.07 $352.11 $352.11 700
03:06 PM $352.11 Up $0.00 $352.11 $352.11 0
03:05 PM $352.18 Down $0.00 $352.18 $352.00 700
03:04 PM $352.18 Up $0.44 $352.18 $352.18 700
03:02 PM $351.74 Up $0.32 $352.20 $351.74 2,900
03:02 PM $351.74 Up $0.00 $352.20 $351.74 0
03:01 PM $351.42 Up $0.00 $351.42 $351.42 100
03:00 PM $351.42 Down $ -0.02 $351.42 $351.42 100
02:52 PM $351.44 Up $0.74 $351.44 $350.96 1,000
02:52 PM $351.44 Up $0.00 $351.44 $350.96 0
02:52 PM $351.44 Up $0.00 $351.44 $350.96 0
02:52 PM $351.44 Up $0.00 $351.44 $350.96 0
02:52 PM $351.44 Up $0.00 $351.44 $350.96 0
02:52 PM $351.44 Up $0.00 $351.44 $350.96 0
02:52 PM $351.44 Up $0.00 $351.44 $350.96 0
02:52 PM $351.44 Up $0.00 $351.44 $350.96 0
02:50 PM $350.70 Up $0.25 $350.70 $350.70 500
02:50 PM $350.70 Up $0.00 $350.70 $350.70 0
02:48 PM $350.45 Down $ -1.86 $351.25 $350.25 1,600
02:48 PM $350.45 Up $0.00 $351.25 $350.25 0
02:46 PM $352.31 Up $0.70 $352.31 $351.50 500
02:46 PM $352.31 Up $0.00 $352.31 $351.50 0
02:45 PM $351.61 Down $ -0.88 $352.01 $351.61 1,000
02:43 PM $352.49 Up $0.44 $352.49 $351.68 1,300
02:43 PM $352.49 Up $0.00 $352.49 $351.68 0
02:42 PM $352.05 Up $0.37 $352.05 $352.05 100
02:41 PM $351.68 Up $0.00 $352.05 $351.68 200
02:40 PM $351.68 Up $0.00 $352.06 $351.68 200
02:39 PM $351.68 Down $ -0.38 $352.00 $351.68 300
02:38 PM $352.07 Up $0.00 $352.07 $352.07 200
02:37 PM $352.07 Up $0.39 $352.07 $351.68 600
02:36 PM $351.67 Down $ -0.35 $352.07 $351.67 200
02:34 PM $352.02 Down $ -0.20 $352.22 $352.02 900
02:34 PM $352.02 Up $0.00 $352.22 $352.02 0
02:33 PM $352.22 Down $ -0.02 $352.22 $352.22 100
02:31 PM $352.24 Down $ -0.20 $352.24 $352.24 500
02:31 PM $352.24 Up $0.00 $352.24 $352.24 0
02:30 PM $352.44 Up $0.19 $352.94 $352.44 600
02:27 PM $352.25 Down $ -0.17 $352.27 $352.25 200
02:27 PM $352.25 Up $0.00 $352.27 $352.25 0
02:27 PM $352.25 Up $0.00 $352.27 $352.25 0
02:26 PM $352.42 Down $ -0.02 $352.44 $352.42 700
02:25 PM $352.44 Down $ -0.59 $352.44 $352.44 100
02:24 PM $353.03 Up $0.66 $353.03 $352.94 800
02:23 PM $352.37 Up $0.29 $352.37 $352.10 900
02:21 PM $352.08 Down $ -0.09 $352.08 $352.08 100
02:21 PM $352.08 Up $0.00 $352.08 $352.08 0
02:20 PM $352.17 Down $ -0.01 $352.17 $352.11 500
02:19 PM $352.18 Down $ -0.01 $352.18 $352.14 500
02:18 PM $352.19 Up $0.58 $352.19 $351.61 1,000
02:17 PM $351.61 Down $ -0.39 $351.61 $351.61 200
02:14 PM $352.00 Down $ -0.94 $352.69 $352.00 1,700
02:14 PM $352.00 Up $0.00 $352.69 $352.00 0
02:14 PM $352.00 Up $0.00 $352.69 $352.00 0
02:13 PM $352.94 Down $ -0.58 $353.52 $352.94 1,000
02:08 PM $353.52 Up $0.65 $353.52 $352.86 700
02:08 PM $353.52 Up $0.00 $353.52 $352.86 0
02:08 PM $353.52 Up $0.00 $353.52 $352.86 0
02:08 PM $353.52 Up $0.00 $353.52 $352.86 0
02:08 PM $353.52 Up $0.00 $353.52 $352.86 0
02:06 PM $352.87 Up $0.65 $352.87 $352.87 200
02:06 PM $352.87 Up $0.00 $352.87 $352.87 0
02:05 PM $352.22 Up $0.72 $352.23 $352.03 1,100
02:03 PM $351.50 Down $ -0.15 $351.56 $351.50 700
02:03 PM $351.50 Up $0.00 $351.56 $351.50 0
02:02 PM $351.65 Down $ -0.56 $351.66 $351.65 200
02:01 PM $352.21 Down $ -0.29 $352.21 $352.21 200
02:00 PM $352.50 Down $ -0.50 $352.51 $352.50 300
01:59 PM $353.00 Down $ -1.11 $354.04 $353.00 3,100
01:57 PM $354.11 Up $0.26 $354.11 $353.91 1,100
01:57 PM $354.11 Up $0.00 $354.11 $353.91 0
01:56 PM $353.85 Down $ -0.06 $353.85 $353.85 100
01:52 PM $353.91 Down $ -0.12 $354.51 $353.89 2,900
01:52 PM $353.91 Up $0.00 $354.51 $353.89 0
01:52 PM $353.91 Up $0.00 $354.51 $353.89 0
01:52 PM $353.91 Up $0.00 $354.51 $353.89 0
01:50 PM $354.03 Up $0.00 $354.03 $354.03 100
01:50 PM $354.03 Up $0.00 $354.03 $354.03 0
01:49 PM $354.03 Down $ -0.21 $354.22 $354.03 500
01:48 PM $354.24 Down $ -0.04 $354.24 $354.22 400
01:46 PM $354.28 Up $0.21 $354.28 $354.28 100
01:46 PM $354.28 Up $0.00 $354.28 $354.28 0
01:45 PM $354.07 Down $ -0.05 $354.07 $354.07 100
01:43 PM $354.12 Down $ -1.60 $354.12 $354.12 100
01:43 PM $354.12 Up $0.00 $354.12 $354.12 0
01:41 PM $355.72 Up $0.52 $355.72 $354.56 300
01:41 PM $355.72 Up $0.00 $355.72 $354.56 0
01:40 PM $355.20 Down $ -0.10 $355.30 $355.20 300
01:39 PM $355.30 Down $ -0.30 $355.35 $355.30 600
01:37 PM $355.60 Down $ -0.13 $355.80 $355.60 1,000
01:37 PM $355.60 Up $0.00 $355.80 $355.60 0
01:36 PM $355.73 Down $ -0.59 $355.73 $355.73 100
01:35 PM $356.32 Down $ -0.05 $356.32 $356.32 100
01:34 PM $356.37 Up $0.05 $356.37 $356.32 200
01:33 PM $356.32 Up $0.81 $356.32 $356.02 1,200
01:28 PM $355.51 Up $0.44 $355.51 $355.05 1,000
01:28 PM $355.51 Up $0.00 $355.51 $355.05 0
01:28 PM $355.51 Up $0.00 $355.51 $355.05 0
01:28 PM $355.51 Up $0.00 $355.51 $355.05 0
01:28 PM $355.51 Up $0.00 $355.51 $355.05 0
01:25 PM $355.07 Down $ -0.01 $355.07 $355.07 100
01:25 PM $355.07 Up $0.00 $355.07 $355.07 0
01:25 PM $355.07 Up $0.00 $355.07 $355.07 0
01:23 PM $355.09 Up $0.34 $355.09 $355.09 100
01:23 PM $355.09 Up $0.00 $355.09 $355.09 0
01:21 PM $354.74 Up $0.00 $354.74 $354.74 100
01:21 PM $354.74 Up $0.00 $354.74 $354.74 0
01:19 PM $354.74 Up $0.00 $354.74 $354.74 100
01:19 PM $354.74 Up $0.00 $354.74 $354.74 0
01:17 PM $354.74 Down $ -0.91 $354.74 $354.74 100
01:17 PM $354.74 Up $0.00 $354.74 $354.74 0
01:15 PM $355.65 Up $0.23 $355.67 $354.69 700
01:15 PM $355.65 Up $0.00 $355.67 $354.69 0
01:07 PM $355.42 Down $ -0.33 $355.86 $355.41 1,100
01:07 PM $355.42 Up $0.00 $355.86 $355.41 0
01:07 PM $355.42 Up $0.00 $355.86 $355.41 0
01:07 PM $355.42 Up $0.00 $355.86 $355.41 0
01:07 PM $355.42 Up $0.00 $355.86 $355.41 0
01:07 PM $355.42 Up $0.00 $355.86 $355.41 0
01:07 PM $355.42 Up $0.00 $355.86 $355.41 0
01:07 PM $355.42 Up $0.00 $355.86 $355.41 0
01:06 PM $355.75 Up $1.20 $355.75 $355.32 700
01:04 PM $354.55 Down $ -0.12 $355.00 $354.55 300
01:04 PM $354.55 Up $0.00 $355.00 $354.55 0
12:58 PM $354.67 Down $ -0.38 $355.23 $354.67 700
12:58 PM $354.67 Up $0.00 $355.23 $354.67 0
12:58 PM $354.67 Up $0.00 $355.23 $354.67 0
12:58 PM $354.67 Up $0.00 $355.23 $354.67 0
12:58 PM $354.67 Up $0.00 $355.23 $354.67 0
12:58 PM $354.67 Up $0.00 $355.23 $354.67 0
12:57 PM $355.05 Up $0.00 $355.05 $355.05 100
12:55 PM $355.05 Down $ -0.61 $355.34 $355.05 200
12:55 PM $355.05 Up $0.00 $355.34 $355.05 0
12:53 PM $355.66 Up $0.61 $355.66 $355.05 200
12:53 PM $355.66 Up $0.00 $355.66 $355.05 0
12:52 PM $355.05 Up $0.00 $355.05 $355.05 100
12:51 PM $355.05 Down $ -0.02 $355.05 $355.05 200
12:49 PM $355.07 Down $ -0.55 $355.07 $355.07 100
12:49 PM $355.07 Up $0.00 $355.07 $355.07 0
12:46 PM $355.62 Down $ -0.62 $355.69 $355.18 1,300
12:46 PM $355.62 Up $0.00 $355.69 $355.18 0
12:46 PM $355.62 Up $0.00 $355.69 $355.18 0
12:45 PM $356.23 Up $0.14 $356.23 $356.22 300
12:42 PM $356.09 Up $0.70 $356.09 $355.61 900
12:42 PM $356.09 Up $0.00 $356.09 $355.61 0
12:42 PM $356.09 Up $0.00 $356.09 $355.61 0
12:40 PM $355.39 Down $ -0.53 $355.39 $355.39 100
12:40 PM $355.39 Up $0.00 $355.39 $355.39 0
12:32 PM $355.92 Up $0.01 $355.92 $355.92 100
12:32 PM $355.92 Up $0.00 $355.92 $355.92 0
12:32 PM $355.92 Up $0.00 $355.92 $355.92 0
12:32 PM $355.92 Up $0.00 $355.92 $355.92 0
12:32 PM $355.92 Up $0.00 $355.92 $355.92 0
12:32 PM $355.92 Up $0.00 $355.92 $355.92 0
12:32 PM $355.92 Up $0.00 $355.92 $355.92 0
12:32 PM $355.92 Up $0.00 $355.92 $355.92 0
12:31 PM $355.91 Up $1.21 $355.91 $354.99 1,300
12:26 PM $354.70 Up $0.66 $354.70 $354.65 400
12:26 PM $354.70 Up $0.00 $354.70 $354.65 0
12:26 PM $354.70 Up $0.00 $354.70 $354.65 0
12:26 PM $354.70 Up $0.00 $354.70 $354.65 0
12:26 PM $354.70 Up $0.00 $354.70 $354.65 0
12:23 PM $354.04 Up $0.58 $354.04 $353.40 1,400
12:23 PM $354.04 Up $0.00 $354.04 $353.40 0
12:23 PM $354.04 Up $0.00 $354.04 $353.40 0
12:22 PM $353.46 Down $ -0.15 $354.01 $353.46 200
12:21 PM $353.61 Up $0.00 $353.62 $353.61 300
12:20 PM $353.61 Down $ -0.21 $353.61 $353.61 100
12:17 PM $353.82 Down $ -0.19 $353.82 $353.82 100
12:17 PM $353.82 Up $0.00 $353.82 $353.82 0
12:17 PM $353.82 Up $0.00 $353.82 $353.82 0
12:16 PM $354.01 Down $ -0.67 $354.05 $354.00 600
12:15 PM $354.68 Up $0.87 $354.68 $354.06 200
12:14 PM $353.81 Down $ -0.02 $353.81 $353.77 500
12:13 PM $353.83 Up $0.00 $353.85 $353.77 300
12:12 PM $353.83 Down $ -0.85 $354.45 $353.83 1,100
12:08 PM $354.68 Up $0.95 $354.84 $353.93 1,500
12:08 PM $354.68 Up $0.00 $354.84 $353.93 0
12:08 PM $354.68 Up $0.00 $354.84 $353.93 0
12:08 PM $354.68 Up $0.00 $354.84 $353.93 0
12:05 PM $353.73 Up $0.04 $353.73 $353.68 500
12:05 PM $353.73 Up $0.00 $353.73 $353.68 0
12:05 PM $353.73 Up $0.00 $353.73 $353.68 0
12:04 PM $353.69 Up $0.72 $353.69 $353.69 100
12:03 PM $352.97 Down $ -0.55 $352.97 $352.97 100
12:02 PM $353.52 Down $ -0.79 $353.52 $352.91 200
11:59 AM $354.31 Down $ -0.44 $354.31 $353.41 400
11:59 AM $354.31 Up $0.00 $354.31 $353.41 0
11:59 AM $354.31 Up $0.00 $354.31 $353.41 0
11:57 AM $354.75 Up $0.04 $354.78 $354.22 800
11:57 AM $354.75 Up $0.00 $354.78 $354.22 0
11:56 AM $354.71 Up $0.03 $354.71 $354.70 400
11:53 AM $354.68 Down $ -0.41 $354.90 $354.68 400
11:53 AM $354.68 Up $0.00 $354.90 $354.68 0
11:53 AM $354.68 Up $0.00 $354.90 $354.68 0
11:52 AM $355.09 Up $0.53 $355.72 $355.08 900
11:50 AM $354.56 Up $0.62 $354.56 $354.56 100
11:50 AM $354.56 Up $0.00 $354.56 $354.56 0
11:47 AM $353.94 Up $0.51 $353.94 $353.89 300
11:47 AM $353.94 Up $0.00 $353.94 $353.89 0
11:47 AM $353.94 Up $0.00 $353.94 $353.89 0
11:46 AM $353.43 Up $1.07 $353.43 $352.37 1,100
11:45 AM $352.36 Down $ -0.75 $352.36 $352.36 100
11:44 AM $353.11 Up $0.29 $353.11 $353.10 200
11:42 AM $352.82 Down $ -0.63 $353.01 $352.82 1,000
11:42 AM $352.82 Up $0.00 $353.01 $352.82 0
11:41 AM $353.46 Up $0.08 $353.46 $353.46 200
11:36 AM $353.37 Up $1.48 $353.37 $353.10 1,100
11:36 AM $353.37 Up $0.00 $353.37 $353.10 0
11:36 AM $353.37 Up $0.00 $353.37 $353.10 0
11:36 AM $353.37 Up $0.00 $353.37 $353.10 0
11:36 AM $353.37 Up $0.00 $353.37 $353.10 0
11:35 AM $351.89 Down $ -0.94 $352.78 $351.89 400
11:34 AM $352.83 Down $ -0.50 $352.83 $352.83 200
11:32 AM $353.33 Down $ -0.65 $353.94 $352.78 1,100
11:32 AM $353.33 Up $0.00 $353.94 $352.78 0
11:29 AM $353.97 Up $0.49 $353.97 $353.97 100
11:29 AM $353.97 Up $0.00 $353.97 $353.97 0
11:29 AM $353.97 Up $0.00 $353.97 $353.97 0
11:28 AM $353.48 Down $ -0.09 $353.48 $353.48 100
11:27 AM $353.57 Down $ -0.01 $353.59 $353.57 400
11:26 AM $353.58 Up $0.19 $353.59 $353.58 600
11:24 AM $353.39 Up $0.26 $353.39 $353.15 800
11:24 AM $353.39 Up $0.00 $353.39 $353.15 0
11:23 AM $353.13 Up $0.19 $353.13 $353.13 100
11:21 AM $352.94 Up $0.31 $353.40 $352.90 900
11:21 AM $352.94 Up $0.00 $353.40 $352.90 0
11:19 AM $352.63 Up $0.97 $352.63 $352.35 2,000
11:19 AM $352.63 Up $0.00 $352.63 $352.35 0
11:18 AM $351.66 Up $0.01 $351.66 $351.66 100
11:17 AM $351.65 Down $ -0.69 $351.65 $351.65 100
11:14 AM $352.34 Down $ -0.04 $352.38 $352.34 400
11:14 AM $352.34 Up $0.00 $352.38 $352.34 0
11:14 AM $352.34 Up $0.00 $352.38 $352.34 0
11:13 AM $352.38 Down $ -0.62 $352.38 $352.38 400
11:12 AM $353.00 Down $ -1.00 $354.00 $353.00 300
11:11 AM $354.00 Down $ -0.45 $355.00 $354.00 800
11:09 AM $354.45 Down $ -0.29 $354.78 $354.45 1,300
11:09 AM $354.45 Up $0.00 $354.78 $354.45 0
11:08 AM $354.74 Down $ -0.11 $355.02 $354.68 400
11:07 AM $354.85 Up $0.04 $354.85 $354.84 400
11:06 AM $354.81 Up $0.17 $354.81 $354.81 400
11:05 AM $354.64 Up $0.64 $354.64 $354.30 800
11:03 AM $354.00 Down $ -0.38 $354.69 $354.00 1,400
11:03 AM $354.00 Up $0.00 $354.69 $354.00 0
11:01 AM $354.38 Up $3.14 $354.38 $352.89 2,200
11:01 AM $354.38 Up $0.00 $354.38 $352.89 0
11:00 AM $351.24 Up $0.48 $351.47 $350.77 1,700
10:59 AM $350.76 Up $0.49 $350.76 $350.30 500
10:58 AM $350.27 Down $ -2.98 $353.13 $350.27 7,400
10:57 AM $353.25 Up $0.00 $353.27 $353.25 300
10:56 AM $353.25 Down $ -1.47 $354.80 $353.25 3,100
10:55 AM $354.72 Up $0.25 $354.72 $354.72 100
10:53 AM $354.47 Up $0.07 $354.47 $354.47 100
10:53 AM $354.47 Up $0.00 $354.47 $354.47 0
10:52 AM $354.40 Up $0.03 $354.40 $354.40 100
10:51 AM $354.37 Down $ -0.83 $354.37 $354.37 100
10:50 AM $355.20 Up $0.00 $355.20 $355.00 300
10:49 AM $355.20 Up $0.06 $355.20 $355.11 400
10:48 AM $355.14 Up $0.01 $355.14 $355.14 100
10:47 AM $355.13 Down $ -0.23 $355.13 $355.13 100
10:46 AM $355.36 Down $ -0.64 $356.44 $355.36 700
10:45 AM $356.00 Down $ -0.50 $356.50 $356.00 600
10:44 AM $356.50 Down $ -0.03 $356.52 $356.50 500
10:42 AM $356.53 Up $0.00 $356.53 $356.53 100
10:42 AM $356.53 Up $0.00 $356.53 $356.53 0
10:41 AM $356.53 Up $0.01 $356.53 $356.53 100
10:40 AM $356.52 Down $ -0.17 $356.52 $356.52 100
10:39 AM $356.69 Down $ -0.98 $356.73 $356.68 400
10:38 AM $357.67 Down $ -0.49 $357.67 $357.63 300
10:36 AM $358.16 Down $ -1.34 $359.13 $358.16 2,600
10:36 AM $358.16 Up $0.00 $359.13 $358.16 0
10:33 AM $359.50 Up $1.29 $359.50 $359.44 500
10:33 AM $359.50 Up $0.00 $359.50 $359.44 0
10:33 AM $359.50 Up $0.00 $359.50 $359.44 0
10:31 AM $358.21 Up $1.24 $358.21 $357.50 3,500
10:31 AM $358.21 Up $0.00 $358.21 $357.50 0
10:30 AM $356.97 Down $ -0.60 $356.97 $356.97 100
10:26 AM $357.57 Down $ -0.38 $357.57 $356.95 300
10:26 AM $357.57 Up $0.00 $357.57 $356.95 0
10:26 AM $357.57 Up $0.00 $357.57 $356.95 0
10:26 AM $357.57 Up $0.00 $357.57 $356.95 0
10:25 AM $357.95 Down $ -0.04 $357.95 $357.44 200
10:23 AM $357.99 Up $0.01 $357.99 $357.99 200
10:23 AM $357.99 Up $0.00 $357.99 $357.99 0
10:21 AM $357.98 Up $2.84 $358.00 $356.88 2,100
10:21 AM $357.98 Up $0.00 $358.00 $356.88 0
10:20 AM $355.14 Up $0.00 $355.14 $355.14 100
10:19 AM $355.14 Up $0.00 $355.14 $355.14 100
10:18 AM $355.14 Up $0.00 $355.14 $355.14 100
10:17 AM $355.14 Up $0.00 $355.14 $355.14 100
10:16 AM $355.14 Down $ -0.86 $355.14 $355.14 100
10:15 AM $356.00 Up $0.88 $356.00 $355.11 700
10:13 AM $355.12 Down $ -1.37 $356.49 $355.12 600
10:13 AM $355.12 Up $0.00 $356.49 $355.12 0
10:12 AM $356.49 Down $ -0.87 $356.49 $356.49 100
10:10 AM $357.36 Down $ -0.96 $358.00 $357.36 3,100
10:10 AM $357.36 Up $0.00 $358.00 $357.36 0
10:09 AM $358.32 Up $0.72 $358.32 $358.32 200
10:08 AM $357.60 Down $ -0.24 $357.91 $357.60 900
10:05 AM $357.84 Down $ -0.95 $357.84 $357.84 100
10:05 AM $357.84 Up $0.00 $357.84 $357.84 0
10:05 AM $357.84 Up $0.00 $357.84 $357.84 0
10:02 AM $358.79 Up $0.04 $358.79 $358.79 100
10:02 AM $358.79 Up $0.00 $358.79 $358.79 0
10:02 AM $358.79 Up $0.00 $358.79 $358.79 0
10:00 AM $358.75 Up $1.27 $358.75 $358.75 200
10:00 AM $358.75 Up $0.00 $358.75 $358.75 0
09:58 AM $357.48 Down $ -1.66 $357.48 $357.48 100
09:58 AM $357.48 Up $0.00 $357.48 $357.48 0
09:57 AM $359.14 Up $2.20 $359.58 $356.95 3,000
09:54 AM $356.94 Up $0.52 $356.94 $356.94 200
09:54 AM $356.94 Up $0.00 $356.94 $356.94 0
09:54 AM $356.94 Up $0.00 $356.94 $356.94 0
09:53 AM $356.42 Down $ -0.69 $356.48 $356.42 400
09:51 AM $357.11 Up $0.51 $357.11 $356.60 1,000
09:51 AM $357.11 Up $0.00 $357.11 $356.60 0
09:44 AM $356.60 Up $0.97 $356.60 $356.53 300
09:44 AM $356.60 Up $0.00 $356.60 $356.53 0
09:44 AM $356.60 Up $0.00 $356.60 $356.53 0
09:44 AM $356.60 Up $0.00 $356.60 $356.53 0
09:44 AM $356.60 Up $0.00 $356.60 $356.53 0
09:44 AM $356.60 Up $0.00 $356.60 $356.53 0
09:44 AM $356.60 Up $0.00 $356.60 $356.53 0
09:41 AM $355.63 Up $0.02 $355.95 $355.63 200
09:41 AM $355.63 Up $0.00 $355.95 $355.63 0
09:41 AM $355.63 Up $0.00 $355.95 $355.63 0
09:40 AM $355.61 Up $0.89 $355.63 $355.61 300
09:39 AM $354.72 Down $ -0.40 $354.77 $354.72 200
09:37 AM $355.12 Up $2.11 $355.12 $353.06 1,700
09:37 AM $355.12 Up $0.00 $355.12 $353.06 0
09:35 AM $353.01 Up $0.01 $354.71 $353.00 1,400
09:35 AM $353.01 Up $0.00 $354.71 $353.00 0
09:32 AM $353.00 Down $ -1.96 $354.50 $353.00 2,300
09:32 AM $353.00 Up $0.00 $354.50 $353.00 0
09:32 AM $353.00 Up $0.00 $354.50 $353.00 0
09:31 AM $354.96 Down $ -3.09 $356.51 $354.95 2,500
09:30 AM $358.05 Down $ -1.76 $359.61 $355.35 4,600
Previous close $359.81

One month history

Date Closing Opening High Low Volume
06/08/2026 $348.71 $352.91 $356.37 $348.20 195,500
05/08/2026 $359.81 $358.10 $362.07 $356.75 176,100
04/08/2026 $363.50 $353.00 $363.66 $352.82 315,700
31/07/2026 $337.74 $330.10 $346.16 $330.10 262,900
30/07/2026 $330.01 $339.21 $340.01 $324.25 329,100
29/07/2026 $358.31 $354.20 $366.00 $353.61 270,400
28/07/2026 $369.46 $363.03 $370.82 $361.55 273,900
27/07/2026 $373.41 $365.82 $374.92 $364.86 178,000
24/07/2026 $366.24 $369.10 $370.99 $363.23 127,400
23/07/2026 $362.02 $357.68 $364.38 $357.36 232,000
22/07/2026 $352.73 $348.93 $352.93 $347.20 202,100
21/07/2026 $353.78 $351.87 $354.57 $349.72 209,700
20/07/2026 $341.50 $339.54 $342.98 $339.15 154,300
17/07/2026 $339.33 $340.60 $341.94 $333.33 242,500
16/07/2026 $333.31 $326.22 $333.84 $323.63 265,200
15/07/2026 $321.41 $321.73 $323.00 $318.16 136,600
14/07/2026 $320.85 $322.78 $322.79 $318.01 127,900
13/07/2026 $324.32 $328.70 $328.94 $323.62 151,700
10/07/2026 $335.71 $332.45 $338.68 $332.00 88,800
09/07/2026 $339.48 $343.62 $344.23 $339.13 147,300
08/07/2026 $338.60 $341.76 $344.11 $338.01 169,600
07/07/2026 $346.72 $341.61 $347.82 $341.30 280,000
06/07/2026 $344.72 $339.16 $344.94 $337.30 248,800
03/07/2026 $324.99 $325.03 $325.54 $323.55 53,700
02/07/2026 $324.99 $326.24 $328.89 $322.06 215,600
30/06/2026 $326.54 $323.21 $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
Graphs are not available, please refer to the detailed table