Find a quote
BOMBARDIER INC., CL. B, SV
300.72 Down -18.15 (-6.04 %)
Delayed : 2026/08/31 14:38:13
- Previous close $318.87
- Opening $316.53
- Today High $319.86
- Today Low $299.50
- Price Bid $300.08
- Price Ask $300.08
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 3
- Size Ask 2
- Volume 217,363
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:38 PM | $300.54 | Up $0.37 | $300.72 | $300.53 | 800 |
| 02:36 PM | $300.18 | Down $ -0.34 | $300.18 | $300.18 | 100 |
| 02:36 PM | $300.18 | Up $0.00 | $300.18 | $300.18 | 0 |
| 02:35 PM | $300.52 | Up $0.52 | $300.62 | $300.20 | 700 |
| 02:34 PM | $300.00 | Down $ -1.07 | $300.70 | $299.98 | 2,000 |
| 02:33 PM | $301.07 | Down $ -0.04 | $301.07 | $301.07 | 100 |
| 02:24 PM | $301.11 | Up $1.49 | $301.11 | $299.81 | 4,100 |
| 02:24 PM | $301.11 | Up $0.00 | $301.11 | $299.81 | 0 |
| 02:24 PM | $301.11 | Up $0.00 | $301.11 | $299.81 | 0 |
| 02:24 PM | $301.11 | Up $0.00 | $301.11 | $299.81 | 0 |
| 02:24 PM | $301.11 | Up $0.00 | $301.11 | $299.81 | 0 |
| 02:24 PM | $301.11 | Up $0.00 | $301.11 | $299.81 | 0 |
| 02:24 PM | $301.11 | Up $0.00 | $301.11 | $299.81 | 0 |
| 02:24 PM | $301.11 | Up $0.00 | $301.11 | $299.81 | 0 |
| 02:24 PM | $301.11 | Up $0.00 | $301.11 | $299.81 | 0 |
| 02:23 PM | $299.62 | Down $ -0.31 | $299.62 | $299.62 | 100 |
| 02:22 PM | $299.93 | Up $0.00 | $299.93 | $299.93 | 100 |
| 02:21 PM | $299.93 | Up $0.43 | $300.08 | $299.66 | 1,100 |
| 02:20 PM | $299.50 | Down $ -0.89 | $300.40 | $299.50 | 9,700 |
| 02:17 PM | $300.39 | Down $ -0.57 | $301.00 | $300.39 | 1,200 |
| 02:17 PM | $300.39 | Up $0.00 | $301.00 | $300.39 | 0 |
| 02:17 PM | $300.39 | Up $0.00 | $301.00 | $300.39 | 0 |
| 02:15 PM | $300.96 | Up $0.58 | $300.96 | $300.96 | 100 |
| 02:15 PM | $300.96 | Up $0.00 | $300.96 | $300.96 | 0 |
| 02:11 PM | $300.38 | Down $ -0.12 | $300.38 | $300.38 | 100 |
| 02:11 PM | $300.38 | Up $0.00 | $300.38 | $300.38 | 0 |
| 02:11 PM | $300.38 | Up $0.00 | $300.38 | $300.38 | 0 |
| 02:11 PM | $300.38 | Up $0.00 | $300.38 | $300.38 | 0 |
| 02:10 PM | $300.50 | Down $ -0.50 | $300.76 | $300.50 | 600 |
| 02:07 PM | $301.00 | Down $ -0.02 | $301.04 | $301.00 | 400 |
| 02:07 PM | $301.00 | Up $0.00 | $301.04 | $301.00 | 0 |
| 02:07 PM | $301.00 | Up $0.00 | $301.04 | $301.00 | 0 |
| 02:06 PM | $301.02 | Up $0.92 | $301.02 | $300.91 | 200 |
| 02:05 PM | $300.10 | Down $ -0.90 | $301.22 | $300.10 | 7,200 |
| 02:03 PM | $301.00 | Down $ -0.50 | $301.00 | $301.00 | 2,000 |
| 02:03 PM | $301.00 | Up $0.00 | $301.00 | $301.00 | 0 |
| 02:02 PM | $301.50 | Down $ -0.11 | $301.77 | $301.50 | 800 |
| 01:59 PM | $301.61 | Up $0.57 | $302.37 | $301.61 | 700 |
| 01:59 PM | $301.61 | Up $0.00 | $302.37 | $301.61 | 0 |
| 01:59 PM | $301.61 | Up $0.00 | $302.37 | $301.61 | 0 |
| 01:56 PM | $301.04 | Down $ -0.63 | $302.04 | $301.04 | 2,100 |
| 01:56 PM | $301.04 | Up $0.00 | $302.04 | $301.04 | 0 |
| 01:56 PM | $301.04 | Up $0.00 | $302.04 | $301.04 | 0 |
| 01:52 PM | $301.67 | Up $0.87 | $301.67 | $301.31 | 600 |
| 01:52 PM | $301.67 | Up $0.00 | $301.67 | $301.31 | 0 |
| 01:52 PM | $301.67 | Up $0.00 | $301.67 | $301.31 | 0 |
| 01:52 PM | $301.67 | Up $0.00 | $301.67 | $301.31 | 0 |
| 01:51 PM | $300.80 | Down $ -0.32 | $301.12 | $300.80 | 400 |
| 01:50 PM | $301.12 | Up $0.11 | $301.32 | $301.00 | 1,500 |
| 01:49 PM | $301.01 | Up $0.01 | $301.01 | $301.00 | 200 |
| 01:48 PM | $301.00 | Down $ -0.50 | $301.50 | $301.00 | 1,700 |
| 01:46 PM | $301.50 | Down $ -0.82 | $302.00 | $301.50 | 800 |
| 01:46 PM | $301.50 | Up $0.00 | $302.00 | $301.50 | 0 |
| 01:40 PM | $302.32 | Up $1.31 | $302.50 | $301.03 | 3,100 |
| 01:40 PM | $302.32 | Up $0.00 | $302.50 | $301.03 | 0 |
| 01:40 PM | $302.32 | Up $0.00 | $302.50 | $301.03 | 0 |
| 01:40 PM | $302.32 | Up $0.00 | $302.50 | $301.03 | 0 |
| 01:40 PM | $302.32 | Up $0.00 | $302.50 | $301.03 | 0 |
| 01:40 PM | $302.32 | Up $0.00 | $302.50 | $301.03 | 0 |
| 01:37 PM | $301.02 | Up $0.01 | $301.02 | $301.02 | 100 |
| 01:37 PM | $301.02 | Up $0.00 | $301.02 | $301.02 | 0 |
| 01:37 PM | $301.02 | Up $0.00 | $301.02 | $301.02 | 0 |
| 01:36 PM | $301.00 | Down $ -0.07 | $301.01 | $300.73 | 4,700 |
| 01:35 PM | $301.07 | Down $ -0.53 | $301.75 | $300.88 | 2,200 |
| 01:34 PM | $301.60 | Down $ -0.29 | $301.60 | $301.60 | 100 |
| 01:33 PM | $301.89 | Down $ -0.08 | $301.89 | $301.89 | 100 |
| 01:32 PM | $301.97 | Down $ -0.40 | $302.00 | $301.88 | 800 |
| 01:31 PM | $302.37 | Down $ -0.13 | $302.37 | $302.36 | 600 |
| 01:29 PM | $302.50 | Down $ -0.05 | $302.50 | $302.37 | 400 |
| 01:29 PM | $302.50 | Up $0.00 | $302.50 | $302.37 | 0 |
| 01:25 PM | $302.55 | Down $ -0.14 | $302.55 | $302.55 | 100 |
| 01:25 PM | $302.55 | Up $0.00 | $302.55 | $302.55 | 0 |
| 01:25 PM | $302.55 | Up $0.00 | $302.55 | $302.55 | 0 |
| 01:25 PM | $302.55 | Up $0.00 | $302.55 | $302.55 | 0 |
| 01:24 PM | $302.69 | Down $ -0.01 | $302.69 | $302.56 | 700 |
| 01:23 PM | $302.70 | Down $ -0.53 | $303.21 | $302.70 | 1,100 |
| 01:21 PM | $303.23 | Down $ -0.27 | $303.33 | $303.18 | 500 |
| 01:21 PM | $303.23 | Up $0.00 | $303.33 | $303.18 | 0 |
| 01:20 PM | $303.50 | Down $ -0.25 | $303.50 | $303.50 | 200 |
| 01:19 PM | $303.75 | Up $0.31 | $303.75 | $303.50 | 700 |
| 01:18 PM | $303.44 | Down $ -0.46 | $303.55 | $303.44 | 800 |
| 01:17 PM | $303.90 | Down $ -0.28 | $304.11 | $303.90 | 600 |
| 01:11 PM | $304.18 | Up $0.00 | $304.18 | $304.18 | 100 |
| 01:11 PM | $304.18 | Up $0.00 | $304.18 | $304.18 | 0 |
| 01:11 PM | $304.18 | Up $0.00 | $304.18 | $304.18 | 0 |
| 01:11 PM | $304.18 | Up $0.00 | $304.18 | $304.18 | 0 |
| 01:11 PM | $304.18 | Up $0.00 | $304.18 | $304.18 | 0 |
| 01:11 PM | $304.18 | Up $0.00 | $304.18 | $304.18 | 0 |
| 01:10 PM | $304.18 | Down $ -0.02 | $304.36 | $304.15 | 7,400 |
| 01:09 PM | $304.20 | Down $ -0.05 | $304.68 | $304.16 | 2,000 |
| 01:06 PM | $304.25 | Down $ -0.30 | $304.55 | $304.00 | 3,300 |
| 01:06 PM | $304.25 | Up $0.00 | $304.55 | $304.00 | 0 |
| 01:06 PM | $304.25 | Up $0.00 | $304.55 | $304.00 | 0 |
| 01:03 PM | $304.55 | Up $0.08 | $304.55 | $304.47 | 300 |
| 01:03 PM | $304.55 | Up $0.00 | $304.55 | $304.47 | 0 |
| 01:03 PM | $304.55 | Up $0.00 | $304.55 | $304.47 | 0 |
| 01:02 PM | $304.47 | Down $ -0.31 | $304.68 | $304.47 | 200 |
| 01:01 PM | $304.78 | Down $ -0.11 | $304.78 | $304.50 | 700 |
| 01:00 PM | $304.89 | Up $0.00 | $304.89 | $304.89 | 100 |
| 12:58 PM | $304.88 | Up $0.42 | $305.16 | $304.78 | 1,100 |
| 12:58 PM | $304.88 | Up $0.00 | $305.16 | $304.78 | 0 |
| 12:55 PM | $304.46 | Down $ -0.18 | $304.81 | $304.46 | 300 |
| 12:55 PM | $304.46 | Up $0.00 | $304.81 | $304.46 | 0 |
| 12:55 PM | $304.46 | Up $0.00 | $304.81 | $304.46 | 0 |
| 12:53 PM | $304.64 | Up $0.04 | $305.10 | $304.45 | 900 |
| 12:53 PM | $304.64 | Up $0.00 | $305.10 | $304.45 | 0 |
| 12:50 PM | $304.60 | Up $0.47 | $304.60 | $304.44 | 200 |
| 12:50 PM | $304.60 | Up $0.00 | $304.60 | $304.44 | 0 |
| 12:50 PM | $304.60 | Up $0.00 | $304.60 | $304.44 | 0 |
| 12:49 PM | $304.13 | Down $ -0.23 | $304.51 | $304.13 | 200 |
| 12:48 PM | $304.36 | Up $0.58 | $304.36 | $304.12 | 500 |
| 12:42 PM | $303.78 | Up $0.13 | $303.78 | $303.78 | 200 |
| 12:42 PM | $303.78 | Up $0.00 | $303.78 | $303.78 | 0 |
| 12:42 PM | $303.78 | Up $0.00 | $303.78 | $303.78 | 0 |
| 12:42 PM | $303.78 | Up $0.00 | $303.78 | $303.78 | 0 |
| 12:42 PM | $303.78 | Up $0.00 | $303.78 | $303.78 | 0 |
| 12:42 PM | $303.78 | Up $0.00 | $303.78 | $303.78 | 0 |
| 12:38 PM | $303.65 | Down $ -0.38 | $303.65 | $303.49 | 600 |
| 12:38 PM | $303.65 | Up $0.00 | $303.65 | $303.49 | 0 |
| 12:38 PM | $303.65 | Up $0.00 | $303.65 | $303.49 | 0 |
| 12:38 PM | $303.65 | Up $0.00 | $303.65 | $303.49 | 0 |
| 12:37 PM | $304.03 | Down $ -0.72 | $304.03 | $304.00 | 400 |
| 12:35 PM | $304.75 | Down $ -0.10 | $304.75 | $304.75 | 100 |
| 12:35 PM | $304.75 | Up $0.00 | $304.75 | $304.75 | 0 |
| 12:34 PM | $304.85 | Up $0.12 | $305.19 | $304.85 | 400 |
| 12:33 PM | $304.73 | Up $0.00 | $304.96 | $304.72 | 600 |
| 12:32 PM | $304.73 | Down $ -0.88 | $304.73 | $304.73 | 100 |
| 12:30 PM | $305.61 | Up $1.33 | $305.61 | $305.61 | 100 |
| 12:30 PM | $305.61 | Up $0.00 | $305.61 | $305.61 | 0 |
| 12:27 PM | $304.28 | Up $0.39 | $304.28 | $303.90 | 3,100 |
| 12:27 PM | $304.28 | Up $0.00 | $304.28 | $303.90 | 0 |
| 12:27 PM | $304.28 | Up $0.00 | $304.28 | $303.90 | 0 |
| 12:26 PM | $303.89 | Up $0.39 | $303.89 | $303.89 | 100 |
| 12:21 PM | $303.50 | Down $ -0.92 | $304.10 | $303.50 | 1,400 |
| 12:21 PM | $303.50 | Up $0.00 | $304.10 | $303.50 | 0 |
| 12:21 PM | $303.50 | Up $0.00 | $304.10 | $303.50 | 0 |
| 12:21 PM | $303.50 | Up $0.00 | $304.10 | $303.50 | 0 |
| 12:21 PM | $303.50 | Up $0.00 | $304.10 | $303.50 | 0 |
| 12:19 PM | $304.42 | Down $ -0.13 | $304.43 | $304.42 | 500 |
| 12:19 PM | $304.42 | Up $0.00 | $304.43 | $304.42 | 0 |
| 12:18 PM | $304.55 | Up $0.00 | $304.55 | $304.55 | 100 |
| 12:17 PM | $304.55 | Up $0.54 | $304.55 | $304.14 | 3,200 |
| 12:15 PM | $304.02 | Up $0.24 | $304.02 | $304.02 | 100 |
| 12:15 PM | $304.02 | Up $0.00 | $304.02 | $304.02 | 0 |
| 12:14 PM | $303.78 | Down $ -0.15 | $303.83 | $303.78 | 200 |
| 12:12 PM | $303.93 | Up $0.00 | $303.93 | $303.93 | 100 |
| 12:12 PM | $303.93 | Up $0.00 | $303.93 | $303.93 | 0 |
| 12:10 PM | $303.93 | Down $ -0.27 | $303.97 | $303.81 | 800 |
| 12:10 PM | $303.93 | Up $0.00 | $303.97 | $303.81 | 0 |
| 12:08 PM | $304.20 | Down $ -0.22 | $304.20 | $303.90 | 1,500 |
| 12:08 PM | $304.20 | Up $0.00 | $304.20 | $303.90 | 0 |
| 12:07 PM | $304.42 | Up $0.31 | $304.42 | $304.42 | 400 |
| 12:01 PM | $304.11 | Down $ -0.16 | $304.13 | $303.92 | 1,400 |
| 12:01 PM | $304.11 | Up $0.00 | $304.13 | $303.92 | 0 |
| 12:01 PM | $304.11 | Up $0.00 | $304.13 | $303.92 | 0 |
| 12:01 PM | $304.11 | Up $0.00 | $304.13 | $303.92 | 0 |
| 12:01 PM | $304.11 | Up $0.00 | $304.13 | $303.92 | 0 |
| 12:01 PM | $304.11 | Up $0.00 | $304.13 | $303.92 | 0 |
| 11:58 AM | $304.28 | Up $0.05 | $304.28 | $304.28 | 100 |
| 11:58 AM | $304.28 | Up $0.00 | $304.28 | $304.28 | 0 |
| 11:58 AM | $304.28 | Up $0.00 | $304.28 | $304.28 | 0 |
| 11:57 AM | $304.22 | Up $0.03 | $304.22 | $304.22 | 400 |
| 11:55 AM | $304.19 | Down $ -0.49 | $304.19 | $303.99 | 400 |
| 11:55 AM | $304.19 | Up $0.00 | $304.19 | $303.99 | 0 |
| 11:54 AM | $304.68 | Down $ -0.03 | $304.74 | $304.32 | 800 |
| 11:52 AM | $304.71 | Up $0.13 | $304.71 | $304.71 | 100 |
| 11:52 AM | $304.71 | Up $0.00 | $304.71 | $304.71 | 0 |
| 11:51 AM | $304.58 | Up $0.35 | $304.58 | $304.34 | 400 |
| 11:50 AM | $304.23 | Up $0.61 | $304.23 | $303.62 | 1,600 |
| 11:49 AM | $303.62 | Up $0.32 | $303.62 | $303.56 | 700 |
| 11:48 AM | $303.30 | Down $ -0.03 | $303.30 | $303.25 | 500 |
| 11:46 AM | $303.33 | Down $ -0.44 | $303.76 | $303.33 | 500 |
| 11:46 AM | $303.33 | Up $0.00 | $303.76 | $303.33 | 0 |
| 11:43 AM | $303.77 | Down $ -0.12 | $304.13 | $303.77 | 1,700 |
| 11:43 AM | $303.77 | Up $0.00 | $304.13 | $303.77 | 0 |
| 11:43 AM | $303.77 | Up $0.00 | $304.13 | $303.77 | 0 |
| 11:42 AM | $303.89 | Up $0.38 | $304.00 | $303.40 | 3,500 |
| 11:41 AM | $303.50 | Down $ -0.50 | $303.50 | $303.29 | 1,200 |
| 11:39 AM | $304.00 | Down $ -0.32 | $304.07 | $304.00 | 1,200 |
| 11:39 AM | $304.00 | Up $0.00 | $304.07 | $304.00 | 0 |
| 11:37 AM | $304.32 | Down $ -0.49 | $304.68 | $304.32 | 1,000 |
| 11:37 AM | $304.32 | Up $0.00 | $304.68 | $304.32 | 0 |
| 11:36 AM | $304.81 | Up $0.13 | $304.81 | $304.81 | 200 |
| 11:35 AM | $304.68 | Up $0.02 | $304.68 | $304.68 | 400 |
| 11:33 AM | $304.66 | Down $ -0.34 | $304.67 | $304.33 | 6,500 |
| 11:33 AM | $304.66 | Up $0.00 | $304.67 | $304.33 | 0 |
| 11:32 AM | $305.00 | Down $ -1.00 | $305.75 | $305.00 | 1,300 |
| 11:31 AM | $306.00 | Down $ -0.54 | $306.25 | $306.00 | 2,400 |
| 11:30 AM | $306.54 | Up $0.24 | $306.95 | $306.00 | 4,300 |
| 11:27 AM | $306.30 | Down $ -0.50 | $307.15 | $306.30 | 6,200 |
| 11:27 AM | $306.30 | Up $0.00 | $307.15 | $306.30 | 0 |
| 11:27 AM | $306.30 | Up $0.00 | $307.15 | $306.30 | 0 |
| 11:23 AM | $306.80 | Up $0.14 | $306.88 | $306.80 | 500 |
| 11:23 AM | $306.80 | Up $0.00 | $306.88 | $306.80 | 0 |
| 11:23 AM | $306.80 | Up $0.00 | $306.88 | $306.80 | 0 |
| 11:23 AM | $306.80 | Up $0.00 | $306.88 | $306.80 | 0 |
| 11:22 AM | $306.66 | Up $0.83 | $306.66 | $305.98 | 3,200 |
| 11:21 AM | $305.84 | Up $0.17 | $305.84 | $305.84 | 200 |
| 11:15 AM | $305.66 | Up $0.17 | $305.66 | $305.35 | 1,200 |
| 11:15 AM | $305.66 | Up $0.00 | $305.66 | $305.35 | 0 |
| 11:15 AM | $305.66 | Up $0.00 | $305.66 | $305.35 | 0 |
| 11:15 AM | $305.66 | Up $0.00 | $305.66 | $305.35 | 0 |
| 11:15 AM | $305.66 | Up $0.00 | $305.66 | $305.35 | 0 |
| 11:15 AM | $305.66 | Up $0.00 | $305.66 | $305.35 | 0 |
| 11:14 AM | $305.49 | Up $0.05 | $305.49 | $305.47 | 200 |
| 11:13 AM | $305.44 | Up $0.23 | $305.44 | $305.01 | 800 |
| 11:12 AM | $305.21 | Up $0.46 | $305.27 | $304.95 | 2,300 |
| 11:11 AM | $304.75 | Down $0.00 | $304.75 | $304.75 | 100 |
| 11:09 AM | $304.75 | Down $ -1.01 | $305.55 | $304.74 | 2,800 |
| 11:09 AM | $304.75 | Up $0.00 | $305.55 | $304.74 | 0 |
| 11:08 AM | $305.76 | Down $ -0.41 | $306.00 | $305.76 | 1,800 |
| 11:07 AM | $306.17 | Down $ -0.44 | $306.41 | $306.17 | 300 |
| 11:03 AM | $306.61 | Down $ -0.99 | $307.78 | $306.22 | 3,300 |
| 11:03 AM | $306.61 | Up $0.00 | $307.78 | $306.22 | 0 |
| 11:03 AM | $306.61 | Up $0.00 | $307.78 | $306.22 | 0 |
| 11:03 AM | $306.61 | Up $0.00 | $307.78 | $306.22 | 0 |
| 10:58 AM | $307.60 | Down $ -0.96 | $307.78 | $306.98 | 1,600 |
| 10:58 AM | $307.60 | Up $0.00 | $307.78 | $306.98 | 0 |
| 10:58 AM | $307.60 | Up $0.00 | $307.78 | $306.98 | 0 |
| 10:58 AM | $307.60 | Up $0.00 | $307.78 | $306.98 | 0 |
| 10:58 AM | $307.60 | Up $0.00 | $307.78 | $306.98 | 0 |
| 10:57 AM | $308.56 | Up $1.86 | $308.56 | $306.70 | 6,800 |
| 10:56 AM | $306.70 | Up $0.45 | $306.70 | $306.55 | 500 |
| 10:54 AM | $306.25 | Up $0.04 | $306.26 | $306.13 | 700 |
| 10:54 AM | $306.25 | Up $0.00 | $306.26 | $306.13 | 0 |
| 10:53 AM | $306.21 | Down $ -0.79 | $307.00 | $306.21 | 1,100 |
| 10:52 AM | $307.00 | Down $ -0.50 | $307.00 | $307.00 | 200 |
| 10:47 AM | $307.50 | Down $ -0.61 | $307.50 | $307.50 | 200 |
| 10:47 AM | $307.50 | Up $0.00 | $307.50 | $307.50 | 0 |
| 10:47 AM | $307.50 | Up $0.00 | $307.50 | $307.50 | 0 |
| 10:47 AM | $307.50 | Up $0.00 | $307.50 | $307.50 | 0 |
| 10:47 AM | $307.50 | Up $0.00 | $307.50 | $307.50 | 0 |
| 10:43 AM | $308.11 | Down $ -0.26 | $308.20 | $307.87 | 700 |
| 10:43 AM | $308.11 | Up $0.00 | $308.20 | $307.87 | 0 |
| 10:43 AM | $308.11 | Up $0.00 | $308.20 | $307.87 | 0 |
| 10:43 AM | $308.11 | Up $0.00 | $308.20 | $307.87 | 0 |
| 10:41 AM | $308.37 | Down $ -0.25 | $308.37 | $308.37 | 200 |
| 10:41 AM | $308.37 | Up $0.00 | $308.37 | $308.37 | 0 |
| 10:40 AM | $308.62 | Down $ -0.99 | $308.62 | $308.22 | 500 |
| 10:38 AM | $309.61 | Up $0.98 | $309.61 | $309.26 | 500 |
| 10:38 AM | $309.61 | Up $0.00 | $309.61 | $309.26 | 0 |
| 10:37 AM | $308.63 | Up $0.21 | $308.65 | $308.63 | 200 |
| 10:36 AM | $308.42 | Up $0.42 | $308.42 | $308.39 | 400 |
| 10:35 AM | $308.00 | Up $0.60 | $308.01 | $307.45 | 1,400 |
| 10:33 AM | $307.40 | Up $0.60 | $307.40 | $307.01 | 200 |
| 10:33 AM | $307.40 | Up $0.00 | $307.40 | $307.01 | 0 |
| 10:29 AM | $306.80 | Up $0.31 | $306.83 | $306.53 | 1,100 |
| 10:29 AM | $306.80 | Up $0.00 | $306.83 | $306.53 | 0 |
| 10:29 AM | $306.80 | Up $0.00 | $306.83 | $306.53 | 0 |
| 10:29 AM | $306.80 | Up $0.00 | $306.83 | $306.53 | 0 |
| 10:28 AM | $306.50 | Up $0.50 | $306.50 | $306.50 | 100 |
| 10:26 AM | $306.00 | Down $ -0.79 | $306.64 | $306.00 | 1,900 |
| 10:26 AM | $306.00 | Up $0.00 | $306.64 | $306.00 | 0 |
| 10:24 AM | $306.79 | Down $ -1.19 | $307.30 | $306.73 | 2,000 |
| 10:24 AM | $306.79 | Up $0.00 | $307.30 | $306.73 | 0 |
| 10:22 AM | $307.98 | Up $0.20 | $307.98 | $307.65 | 300 |
| 10:22 AM | $307.98 | Up $0.00 | $307.98 | $307.65 | 0 |
| 10:18 AM | $307.78 | Down $ -0.18 | $307.78 | $307.43 | 1,400 |
| 10:18 AM | $307.78 | Up $0.00 | $307.78 | $307.43 | 0 |
| 10:18 AM | $307.78 | Up $0.00 | $307.78 | $307.43 | 0 |
| 10:18 AM | $307.78 | Up $0.00 | $307.78 | $307.43 | 0 |
| 10:17 AM | $307.96 | Up $0.16 | $307.96 | $307.96 | 100 |
| 10:15 AM | $307.80 | Down $ -1.20 | $308.23 | $307.80 | 700 |
| 10:15 AM | $307.80 | Up $0.00 | $308.23 | $307.80 | 0 |
| 10:14 AM | $309.00 | Up $0.00 | $309.00 | $309.00 | 1,000 |
| 10:13 AM | $309.00 | Up $0.50 | $309.39 | $309.00 | 300 |
| 10:12 AM | $308.50 | Up $0.60 | $308.50 | $308.12 | 1,200 |
| 10:11 AM | $307.90 | Down $ -0.17 | $307.90 | $307.84 | 700 |
| 10:10 AM | $308.07 | Up $0.08 | $308.13 | $308.03 | 400 |
| 10:09 AM | $307.99 | Down $ -0.12 | $308.22 | $307.27 | 1,200 |
| 10:08 AM | $308.11 | Up $1.09 | $308.11 | $307.76 | 700 |
| 10:07 AM | $307.02 | Down $ -1.05 | $307.77 | $307.01 | 1,700 |
| 10:06 AM | $308.07 | Down $ -0.42 | $308.07 | $308.00 | 700 |
| 10:05 AM | $308.49 | Up $0.22 | $308.49 | $308.27 | 500 |
| 10:04 AM | $308.27 | Down $ -0.58 | $308.27 | $308.27 | 100 |
| 10:02 AM | $308.85 | Up $0.51 | $309.42 | $308.82 | 2,000 |
| 10:02 AM | $308.85 | Up $0.00 | $309.42 | $308.82 | 0 |
| 10:01 AM | $308.34 | Down $ -1.33 | $310.35 | $308.34 | 800 |
| 10:00 AM | $309.67 | Up $0.93 | $309.67 | $309.59 | 900 |
| 09:59 AM | $308.74 | Down $ -1.15 | $309.68 | $308.74 | 1,400 |
| 09:58 AM | $309.89 | Down $ -1.17 | $310.59 | $309.89 | 3,000 |
| 09:57 AM | $311.06 | Down $ -1.08 | $311.24 | $311.06 | 400 |
| 09:55 AM | $312.14 | Up $0.90 | $312.14 | $312.14 | 200 |
| 09:55 AM | $312.14 | Up $0.00 | $312.14 | $312.14 | 0 |
| 09:52 AM | $311.24 | Down $ -0.58 | $311.24 | $311.24 | 200 |
| 09:52 AM | $311.24 | Up $0.00 | $311.24 | $311.24 | 0 |
| 09:52 AM | $311.24 | Up $0.00 | $311.24 | $311.24 | 0 |
| 09:51 AM | $311.82 | Down $ -0.02 | $311.82 | $311.82 | 100 |
| 09:49 AM | $311.84 | Up $0.56 | $311.84 | $311.42 | 3,100 |
| 09:49 AM | $311.84 | Up $0.00 | $311.84 | $311.42 | 0 |
| 09:48 AM | $311.28 | Up $0.57 | $311.28 | $310.76 | 400 |
| 09:47 AM | $310.71 | Up $0.37 | $310.71 | $310.30 | 1,300 |
| 09:46 AM | $310.34 | Down $ -2.68 | $313.28 | $310.34 | 7,300 |
| 09:44 AM | $313.02 | Up $1.02 | $313.02 | $312.08 | 700 |
| 09:44 AM | $313.02 | Up $0.00 | $313.02 | $312.08 | 0 |
| 09:43 AM | $312.00 | Down $ -1.10 | $312.09 | $312.00 | 300 |
| 09:42 AM | $313.10 | Up $0.46 | $313.10 | $313.00 | 500 |
| 09:41 AM | $312.64 | Down $ -0.22 | $312.64 | $311.83 | 1,300 |
| 09:40 AM | $312.86 | Up $0.86 | $312.86 | $312.00 | 600 |
| 09:39 AM | $312.00 | Down $ -4.76 | $316.00 | $312.00 | 7,000 |
| 09:38 AM | $316.76 | Down $ -3.10 | $316.79 | $316.76 | 600 |
| 09:37 AM | $319.86 | Up $3.84 | $319.86 | $319.86 | 100 |
| 09:33 AM | $316.02 | Up $0.58 | $316.55 | $315.88 | 1,100 |
| 09:33 AM | $316.02 | Up $0.00 | $316.55 | $315.88 | 0 |
| 09:33 AM | $316.02 | Up $0.00 | $316.55 | $315.88 | 0 |
| 09:33 AM | $316.02 | Up $0.00 | $316.55 | $315.88 | 0 |
| 09:32 AM | $315.44 | Up $0.34 | $315.44 | $315.44 | 100 |
| 09:31 AM | $315.10 | Up $0.05 | $315.10 | $315.00 | 400 |
| 09:30 AM | $315.05 | Down $ -3.82 | $317.63 | $315.05 | 2,000 |
| Previous close | $318.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table