Find a quote
BOMBARDIER INC., CL. B, SV
301.48 Up 1.37 (0.45 %)
Delayed : 2026/09/16 17:40:00
- Previous close $300.11
- Opening $302.24
- Today High $309.17
- Today Low $300.36
- Price Bid $301.48
- Price Ask $301.48
- 52 Weeks High $377.77
- 52 Weeks Low $169.90
- Size Bid 1
- Size Ask 1
- Volume 150,592
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $301.48 | Up $0.05 | $301.48 | $301.48 | 30,800 |
| 03:59 PM | $301.43 | Down $ -0.17 | $301.94 | $301.28 | 10,000 |
| 03:58 PM | $301.60 | Up $0.12 | $302.02 | $301.60 | 2,900 |
| 03:57 PM | $301.48 | Down $ -0.65 | $302.13 | $301.42 | 1,100 |
| 03:56 PM | $302.13 | Up $0.80 | $302.41 | $301.34 | 3,400 |
| 03:55 PM | $301.33 | Down $ -0.40 | $302.58 | $301.33 | 800 |
| 03:50 PM | $301.73 | Down $ -1.42 | $302.79 | $301.73 | 6,300 |
| 03:50 PM | $301.73 | Up $0.00 | $302.79 | $301.73 | 0 |
| 03:50 PM | $301.73 | Up $0.00 | $302.79 | $301.73 | 0 |
| 03:50 PM | $301.73 | Up $0.00 | $302.79 | $301.73 | 0 |
| 03:50 PM | $301.73 | Up $0.00 | $302.79 | $301.73 | 0 |
| 03:49 PM | $303.15 | Up $0.42 | $303.15 | $303.15 | 100 |
| 03:48 PM | $302.73 | Down $ -0.02 | $303.18 | $302.62 | 2,000 |
| 03:47 PM | $302.75 | Up $0.01 | $302.75 | $302.68 | 200 |
| 03:46 PM | $302.74 | Up $0.02 | $302.74 | $302.73 | 200 |
| 03:45 PM | $302.72 | Up $0.66 | $302.72 | $301.93 | 1,300 |
| 03:44 PM | $302.06 | Up $0.02 | $302.09 | $302.04 | 400 |
| 03:43 PM | $302.04 | Up $0.53 | $302.04 | $301.52 | 900 |
| 03:42 PM | $301.52 | Up $0.10 | $301.52 | $301.52 | 100 |
| 03:40 PM | $301.41 | Down $ -0.61 | $301.53 | $301.41 | 400 |
| 03:40 PM | $301.41 | Up $0.00 | $301.53 | $301.41 | 0 |
| 03:39 PM | $302.02 | Up $0.60 | $302.19 | $301.74 | 1,500 |
| 03:38 PM | $301.42 | Down $ -0.28 | $301.44 | $301.04 | 400 |
| 03:37 PM | $301.70 | Up $0.01 | $301.88 | $301.70 | 600 |
| 03:35 PM | $301.69 | Down $ -0.41 | $302.70 | $301.69 | 1,700 |
| 03:35 PM | $301.69 | Up $0.00 | $302.70 | $301.69 | 0 |
| 03:34 PM | $302.10 | Down $ -0.28 | $302.74 | $302.10 | 300 |
| 03:33 PM | $302.39 | Up $0.05 | $302.39 | $302.39 | 100 |
| 03:32 PM | $302.34 | Up $0.00 | $302.34 | $302.34 | 100 |
| 03:31 PM | $302.34 | Up $0.23 | $302.70 | $302.29 | 1,400 |
| 03:28 PM | $302.10 | Up $1.14 | $302.10 | $301.41 | 900 |
| 03:28 PM | $302.10 | Up $0.00 | $302.10 | $301.41 | 0 |
| 03:28 PM | $302.10 | Up $0.00 | $302.10 | $301.41 | 0 |
| 03:27 PM | $300.96 | Up $0.60 | $300.97 | $300.96 | 500 |
| 03:25 PM | $300.36 | Down $ -1.25 | $301.61 | $300.36 | 1,200 |
| 03:25 PM | $300.36 | Up $0.00 | $301.61 | $300.36 | 0 |
| 03:24 PM | $301.61 | Down $ -0.45 | $301.91 | $301.61 | 300 |
| 03:22 PM | $302.06 | Up $0.86 | $302.06 | $300.91 | 1,200 |
| 03:22 PM | $302.06 | Up $0.00 | $302.06 | $300.91 | 0 |
| 03:18 PM | $301.20 | Down $ -0.26 | $301.20 | $301.20 | 100 |
| 03:18 PM | $301.20 | Up $0.00 | $301.20 | $301.20 | 0 |
| 03:18 PM | $301.20 | Up $0.00 | $301.20 | $301.20 | 0 |
| 03:18 PM | $301.20 | Up $0.00 | $301.20 | $301.20 | 0 |
| 03:17 PM | $301.46 | Down $ -0.93 | $301.55 | $301.46 | 200 |
| 03:15 PM | $302.39 | Up $0.06 | $302.40 | $302.20 | 400 |
| 03:15 PM | $302.39 | Up $0.00 | $302.40 | $302.20 | 0 |
| 03:11 PM | $302.33 | Up $1.12 | $302.33 | $301.50 | 1,200 |
| 03:11 PM | $302.33 | Up $0.00 | $302.33 | $301.50 | 0 |
| 03:11 PM | $302.33 | Up $0.00 | $302.33 | $301.50 | 0 |
| 03:11 PM | $302.33 | Up $0.00 | $302.33 | $301.50 | 0 |
| 03:10 PM | $301.21 | Down $ -0.01 | $301.39 | $301.21 | 200 |
| 03:08 PM | $301.22 | Down $ -0.78 | $301.77 | $301.22 | 300 |
| 03:08 PM | $301.22 | Up $0.00 | $301.77 | $301.22 | 0 |
| 03:07 PM | $302.00 | Down $ -0.78 | $302.01 | $302.00 | 400 |
| 03:05 PM | $302.78 | Down $ -0.05 | $302.82 | $302.21 | 500 |
| 03:05 PM | $302.78 | Up $0.00 | $302.82 | $302.21 | 0 |
| 03:04 PM | $302.83 | Down $ -0.20 | $303.03 | $302.83 | 200 |
| 03:03 PM | $303.03 | Down $ -1.10 | $303.05 | $303.03 | 400 |
| 02:53 PM | $304.13 | Up $0.13 | $304.13 | $304.13 | 100 |
| 02:53 PM | $304.13 | Up $0.00 | $304.13 | $304.13 | 0 |
| 02:53 PM | $304.13 | Up $0.00 | $304.13 | $304.13 | 0 |
| 02:53 PM | $304.13 | Up $0.00 | $304.13 | $304.13 | 0 |
| 02:53 PM | $304.13 | Up $0.00 | $304.13 | $304.13 | 0 |
| 02:53 PM | $304.13 | Up $0.00 | $304.13 | $304.13 | 0 |
| 02:53 PM | $304.13 | Up $0.00 | $304.13 | $304.13 | 0 |
| 02:53 PM | $304.13 | Up $0.00 | $304.13 | $304.13 | 0 |
| 02:53 PM | $304.13 | Up $0.00 | $304.13 | $304.13 | 0 |
| 02:53 PM | $304.13 | Up $0.00 | $304.13 | $304.13 | 0 |
| 02:51 PM | $304.00 | Down $ -0.46 | $304.44 | $304.00 | 300 |
| 02:51 PM | $304.00 | Up $0.00 | $304.44 | $304.00 | 0 |
| 02:49 PM | $304.46 | Down $ -1.05 | $305.00 | $304.46 | 500 |
| 02:49 PM | $304.46 | Up $0.00 | $305.00 | $304.46 | 0 |
| 02:48 PM | $305.51 | Down $ -0.44 | $305.77 | $305.51 | 1,300 |
| 02:47 PM | $305.95 | Down $ -0.51 | $306.25 | $305.95 | 200 |
| 02:42 PM | $306.46 | Up $0.29 | $306.46 | $306.14 | 500 |
| 02:42 PM | $306.46 | Up $0.00 | $306.46 | $306.14 | 0 |
| 02:42 PM | $306.46 | Up $0.00 | $306.46 | $306.14 | 0 |
| 02:42 PM | $306.46 | Up $0.00 | $306.46 | $306.14 | 0 |
| 02:42 PM | $306.46 | Up $0.00 | $306.46 | $306.14 | 0 |
| 02:38 PM | $306.17 | Up $0.67 | $306.17 | $305.57 | 900 |
| 02:38 PM | $306.17 | Up $0.00 | $306.17 | $305.57 | 0 |
| 02:38 PM | $306.17 | Up $0.00 | $306.17 | $305.57 | 0 |
| 02:38 PM | $306.17 | Up $0.00 | $306.17 | $305.57 | 0 |
| 02:37 PM | $305.50 | Down $ -0.24 | $305.51 | $305.50 | 1,600 |
| 02:35 PM | $305.74 | Down $ -0.45 | $306.19 | $305.74 | 800 |
| 02:35 PM | $305.74 | Up $0.00 | $306.19 | $305.74 | 0 |
| 02:34 PM | $306.19 | Up $0.11 | $306.19 | $306.19 | 300 |
| 02:27 PM | $306.08 | Down $ -0.48 | $306.25 | $306.08 | 500 |
| 02:27 PM | $306.08 | Up $0.00 | $306.25 | $306.08 | 0 |
| 02:27 PM | $306.08 | Up $0.00 | $306.25 | $306.08 | 0 |
| 02:27 PM | $306.08 | Up $0.00 | $306.25 | $306.08 | 0 |
| 02:27 PM | $306.08 | Up $0.00 | $306.25 | $306.08 | 0 |
| 02:27 PM | $306.08 | Up $0.00 | $306.25 | $306.08 | 0 |
| 02:27 PM | $306.08 | Up $0.00 | $306.25 | $306.08 | 0 |
| 02:24 PM | $306.56 | Up $0.13 | $306.56 | $306.52 | 800 |
| 02:24 PM | $306.56 | Up $0.00 | $306.56 | $306.52 | 0 |
| 02:24 PM | $306.56 | Up $0.00 | $306.56 | $306.52 | 0 |
| 02:17 PM | $306.43 | Down $ -0.40 | $306.45 | $306.43 | 500 |
| 02:17 PM | $306.43 | Up $0.00 | $306.45 | $306.43 | 0 |
| 02:17 PM | $306.43 | Up $0.00 | $306.45 | $306.43 | 0 |
| 02:17 PM | $306.43 | Up $0.00 | $306.45 | $306.43 | 0 |
| 02:17 PM | $306.43 | Up $0.00 | $306.45 | $306.43 | 0 |
| 02:17 PM | $306.43 | Up $0.00 | $306.45 | $306.43 | 0 |
| 02:17 PM | $306.43 | Up $0.00 | $306.45 | $306.43 | 0 |
| 02:10 PM | $306.84 | Up $0.00 | $306.84 | $306.84 | 100 |
| 02:10 PM | $306.84 | Up $0.00 | $306.84 | $306.84 | 0 |
| 02:10 PM | $306.84 | Up $0.00 | $306.84 | $306.84 | 0 |
| 02:10 PM | $306.84 | Up $0.00 | $306.84 | $306.84 | 0 |
| 02:10 PM | $306.84 | Up $0.00 | $306.84 | $306.84 | 0 |
| 02:10 PM | $306.84 | Up $0.00 | $306.84 | $306.84 | 0 |
| 02:10 PM | $306.84 | Up $0.00 | $306.84 | $306.84 | 0 |
| 02:08 PM | $306.83 | Up $0.33 | $306.83 | $306.83 | 100 |
| 02:08 PM | $306.83 | Up $0.00 | $306.83 | $306.83 | 0 |
| 02:04 PM | $306.50 | Up $0.97 | $306.50 | $306.50 | 200 |
| 02:04 PM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 02:04 PM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 02:04 PM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 02:03 PM | $305.53 | Down $ -0.61 | $305.54 | $305.53 | 400 |
| 02:01 PM | $306.14 | Down $ -0.34 | $306.43 | $306.14 | 600 |
| 02:01 PM | $306.14 | Up $0.00 | $306.43 | $306.14 | 0 |
| 02:00 PM | $306.48 | Up $0.00 | $306.75 | $306.48 | 400 |
| 01:59 PM | $306.48 | Up $0.19 | $307.13 | $306.48 | 900 |
| 01:56 PM | $306.29 | Down $ -0.33 | $306.29 | $306.29 | 200 |
| 01:56 PM | $306.29 | Up $0.00 | $306.29 | $306.29 | 0 |
| 01:56 PM | $306.29 | Up $0.00 | $306.29 | $306.29 | 0 |
| 01:52 PM | $306.62 | Down $ -0.64 | $306.62 | $306.62 | 100 |
| 01:52 PM | $306.62 | Up $0.00 | $306.62 | $306.62 | 0 |
| 01:52 PM | $306.62 | Up $0.00 | $306.62 | $306.62 | 0 |
| 01:52 PM | $306.62 | Up $0.00 | $306.62 | $306.62 | 0 |
| 01:40 PM | $307.26 | Down $ -0.59 | $307.26 | $307.26 | 400 |
| 01:40 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 01:40 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 01:40 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 01:40 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 01:40 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 01:40 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 01:40 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 01:40 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 01:40 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 01:40 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 01:40 PM | $307.26 | Up $0.00 | $307.26 | $307.26 | 0 |
| 01:38 PM | $307.85 | Up $0.60 | $307.85 | $307.85 | 100 |
| 01:38 PM | $307.85 | Up $0.00 | $307.85 | $307.85 | 0 |
| 01:30 PM | $307.25 | Up $0.26 | $307.25 | $307.24 | 500 |
| 01:30 PM | $307.25 | Up $0.00 | $307.25 | $307.24 | 0 |
| 01:30 PM | $307.25 | Up $0.00 | $307.25 | $307.24 | 0 |
| 01:30 PM | $307.25 | Up $0.00 | $307.25 | $307.24 | 0 |
| 01:30 PM | $307.25 | Up $0.00 | $307.25 | $307.24 | 0 |
| 01:30 PM | $307.25 | Up $0.00 | $307.25 | $307.24 | 0 |
| 01:30 PM | $307.25 | Up $0.00 | $307.25 | $307.24 | 0 |
| 01:30 PM | $307.25 | Up $0.00 | $307.25 | $307.24 | 0 |
| 01:23 PM | $306.99 | Down $ -0.11 | $306.99 | $306.99 | 100 |
| 01:23 PM | $306.99 | Up $0.00 | $306.99 | $306.99 | 0 |
| 01:23 PM | $306.99 | Up $0.00 | $306.99 | $306.99 | 0 |
| 01:23 PM | $306.99 | Up $0.00 | $306.99 | $306.99 | 0 |
| 01:23 PM | $306.99 | Up $0.00 | $306.99 | $306.99 | 0 |
| 01:23 PM | $306.99 | Up $0.00 | $306.99 | $306.99 | 0 |
| 01:23 PM | $306.99 | Up $0.00 | $306.99 | $306.99 | 0 |
| 01:20 PM | $307.10 | Up $0.08 | $307.10 | $306.81 | 600 |
| 01:20 PM | $307.10 | Up $0.00 | $307.10 | $306.81 | 0 |
| 01:20 PM | $307.10 | Up $0.00 | $307.10 | $306.81 | 0 |
| 01:12 PM | $307.02 | Down $ -0.41 | $307.02 | $307.02 | 400 |
| 01:12 PM | $307.02 | Up $0.00 | $307.02 | $307.02 | 0 |
| 01:12 PM | $307.02 | Up $0.00 | $307.02 | $307.02 | 0 |
| 01:12 PM | $307.02 | Up $0.00 | $307.02 | $307.02 | 0 |
| 01:12 PM | $307.02 | Up $0.00 | $307.02 | $307.02 | 0 |
| 01:12 PM | $307.02 | Up $0.00 | $307.02 | $307.02 | 0 |
| 01:12 PM | $307.02 | Up $0.00 | $307.02 | $307.02 | 0 |
| 01:12 PM | $307.02 | Up $0.00 | $307.02 | $307.02 | 0 |
| 01:00 PM | $307.43 | Down $ -0.38 | $307.43 | $307.43 | 100 |
| 01:00 PM | $307.43 | Up $0.00 | $307.43 | $307.43 | 0 |
| 01:00 PM | $307.43 | Up $0.00 | $307.43 | $307.43 | 0 |
| 01:00 PM | $307.43 | Up $0.00 | $307.43 | $307.43 | 0 |
| 01:00 PM | $307.43 | Up $0.00 | $307.43 | $307.43 | 0 |
| 01:00 PM | $307.43 | Up $0.00 | $307.43 | $307.43 | 0 |
| 01:00 PM | $307.43 | Up $0.00 | $307.43 | $307.43 | 0 |
| 01:00 PM | $307.43 | Up $0.00 | $307.43 | $307.43 | 0 |
| 01:00 PM | $307.43 | Up $0.00 | $307.43 | $307.43 | 0 |
| 01:00 PM | $307.43 | Up $0.00 | $307.43 | $307.43 | 0 |
| 01:00 PM | $307.43 | Up $0.00 | $307.43 | $307.43 | 0 |
| 01:00 PM | $307.43 | Up $0.00 | $307.43 | $307.43 | 0 |
| 12:53 PM | $307.81 | Up $0.31 | $307.81 | $307.81 | 100 |
| 12:53 PM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 12:53 PM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 12:53 PM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 12:53 PM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 12:53 PM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 12:53 PM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 12:49 PM | $307.50 | Up $0.14 | $307.50 | $307.27 | 1,100 |
| 12:49 PM | $307.50 | Up $0.00 | $307.50 | $307.27 | 0 |
| 12:49 PM | $307.50 | Up $0.00 | $307.50 | $307.27 | 0 |
| 12:49 PM | $307.50 | Up $0.00 | $307.50 | $307.27 | 0 |
| 12:43 PM | $307.36 | Down $ -0.23 | $307.62 | $307.36 | 600 |
| 12:43 PM | $307.36 | Up $0.00 | $307.62 | $307.36 | 0 |
| 12:43 PM | $307.36 | Up $0.00 | $307.62 | $307.36 | 0 |
| 12:43 PM | $307.36 | Up $0.00 | $307.62 | $307.36 | 0 |
| 12:43 PM | $307.36 | Up $0.00 | $307.62 | $307.36 | 0 |
| 12:43 PM | $307.36 | Up $0.00 | $307.62 | $307.36 | 0 |
| 12:42 PM | $307.59 | Down $ -0.41 | $307.59 | $307.59 | 200 |
| 12:28 PM | $308.00 | Up $0.13 | $308.00 | $307.86 | 700 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:28 PM | $308.00 | Up $0.00 | $308.00 | $307.86 | 0 |
| 12:24 PM | $307.87 | Down $ -0.07 | $307.87 | $307.87 | 100 |
| 12:24 PM | $307.87 | Up $0.00 | $307.87 | $307.87 | 0 |
| 12:24 PM | $307.87 | Up $0.00 | $307.87 | $307.87 | 0 |
| 12:24 PM | $307.87 | Up $0.00 | $307.87 | $307.87 | 0 |
| 12:17 PM | $307.94 | Up $0.07 | $307.94 | $307.94 | 100 |
| 12:17 PM | $307.94 | Up $0.00 | $307.94 | $307.94 | 0 |
| 12:17 PM | $307.94 | Up $0.00 | $307.94 | $307.94 | 0 |
| 12:17 PM | $307.94 | Up $0.00 | $307.94 | $307.94 | 0 |
| 12:17 PM | $307.94 | Up $0.00 | $307.94 | $307.94 | 0 |
| 12:17 PM | $307.94 | Up $0.00 | $307.94 | $307.94 | 0 |
| 12:17 PM | $307.94 | Up $0.00 | $307.94 | $307.94 | 0 |
| 12:16 PM | $307.87 | Up $0.14 | $308.37 | $307.87 | 500 |
| 12:15 PM | $307.73 | Down $ -0.16 | $307.78 | $307.73 | 400 |
| 12:12 PM | $307.89 | Up $0.48 | $308.00 | $307.80 | 300 |
| 12:12 PM | $307.89 | Up $0.00 | $308.00 | $307.80 | 0 |
| 12:12 PM | $307.89 | Up $0.00 | $308.00 | $307.80 | 0 |
| 12:00 PM | $307.41 | Down $ -0.14 | $307.41 | $307.41 | 100 |
| 12:00 PM | $307.41 | Up $0.00 | $307.41 | $307.41 | 0 |
| 12:00 PM | $307.41 | Up $0.00 | $307.41 | $307.41 | 0 |
| 12:00 PM | $307.41 | Up $0.00 | $307.41 | $307.41 | 0 |
| 12:00 PM | $307.41 | Up $0.00 | $307.41 | $307.41 | 0 |
| 12:00 PM | $307.41 | Up $0.00 | $307.41 | $307.41 | 0 |
| 12:00 PM | $307.41 | Up $0.00 | $307.41 | $307.41 | 0 |
| 12:00 PM | $307.41 | Up $0.00 | $307.41 | $307.41 | 0 |
| 12:00 PM | $307.41 | Up $0.00 | $307.41 | $307.41 | 0 |
| 12:00 PM | $307.41 | Up $0.00 | $307.41 | $307.41 | 0 |
| 12:00 PM | $307.41 | Up $0.00 | $307.41 | $307.41 | 0 |
| 12:00 PM | $307.41 | Up $0.00 | $307.41 | $307.41 | 0 |
| 11:59 AM | $307.55 | Down $ -0.48 | $307.82 | $307.40 | 700 |
| 11:57 AM | $308.03 | Down $ -0.61 | $308.33 | $308.03 | 500 |
| 11:57 AM | $308.03 | Up $0.00 | $308.33 | $308.03 | 0 |
| 11:53 AM | $308.64 | Down $ -0.06 | $308.64 | $308.64 | 100 |
| 11:53 AM | $308.64 | Up $0.00 | $308.64 | $308.64 | 0 |
| 11:53 AM | $308.64 | Up $0.00 | $308.64 | $308.64 | 0 |
| 11:53 AM | $308.64 | Up $0.00 | $308.64 | $308.64 | 0 |
| 11:49 AM | $308.70 | Down $ -0.20 | $308.71 | $308.70 | 200 |
| 11:49 AM | $308.70 | Up $0.00 | $308.71 | $308.70 | 0 |
| 11:49 AM | $308.70 | Up $0.00 | $308.71 | $308.70 | 0 |
| 11:49 AM | $308.70 | Up $0.00 | $308.71 | $308.70 | 0 |
| 11:48 AM | $308.90 | Up $0.42 | $308.90 | $308.75 | 200 |
| 11:47 AM | $308.48 | Up $0.45 | $308.48 | $308.28 | 2,000 |
| 11:46 AM | $308.03 | Down $ -0.03 | $308.03 | $308.03 | 100 |
| 11:45 AM | $308.06 | Down $ -0.37 | $308.22 | $308.06 | 300 |
| 11:44 AM | $308.43 | Up $0.66 | $308.43 | $308.07 | 600 |
| 11:40 AM | $307.77 | Down $ -0.06 | $308.20 | $307.77 | 700 |
| 11:40 AM | $307.77 | Up $0.00 | $308.20 | $307.77 | 0 |
| 11:40 AM | $307.77 | Up $0.00 | $308.20 | $307.77 | 0 |
| 11:40 AM | $307.77 | Up $0.00 | $308.20 | $307.77 | 0 |
| 11:30 AM | $307.83 | Down $ -0.16 | $308.05 | $307.83 | 800 |
| 11:30 AM | $307.83 | Up $0.00 | $308.05 | $307.83 | 0 |
| 11:30 AM | $307.83 | Up $0.00 | $308.05 | $307.83 | 0 |
| 11:30 AM | $307.83 | Up $0.00 | $308.05 | $307.83 | 0 |
| 11:30 AM | $307.83 | Up $0.00 | $308.05 | $307.83 | 0 |
| 11:30 AM | $307.83 | Up $0.00 | $308.05 | $307.83 | 0 |
| 11:30 AM | $307.83 | Up $0.00 | $308.05 | $307.83 | 0 |
| 11:30 AM | $307.83 | Up $0.00 | $308.05 | $307.83 | 0 |
| 11:30 AM | $307.83 | Up $0.00 | $308.05 | $307.83 | 0 |
| 11:30 AM | $307.83 | Up $0.00 | $308.05 | $307.83 | 0 |
| 11:26 AM | $307.99 | Down $ -0.01 | $308.00 | $307.98 | 300 |
| 11:26 AM | $307.99 | Up $0.00 | $308.00 | $307.98 | 0 |
| 11:26 AM | $307.99 | Up $0.00 | $308.00 | $307.98 | 0 |
| 11:26 AM | $307.99 | Up $0.00 | $308.00 | $307.98 | 0 |
| 11:23 AM | $308.00 | Down $ -0.47 | $308.00 | $308.00 | 200 |
| 11:23 AM | $308.00 | Up $0.00 | $308.00 | $308.00 | 0 |
| 11:23 AM | $308.00 | Up $0.00 | $308.00 | $308.00 | 0 |
| 11:22 AM | $308.47 | Up $0.57 | $308.47 | $308.28 | 900 |
| 11:18 AM | $307.90 | Up $0.05 | $307.90 | $307.90 | 200 |
| 11:18 AM | $307.90 | Up $0.00 | $307.90 | $307.90 | 0 |
| 11:18 AM | $307.90 | Up $0.00 | $307.90 | $307.90 | 0 |
| 11:18 AM | $307.90 | Up $0.00 | $307.90 | $307.90 | 0 |
| 11:09 AM | $307.85 | Down $ -0.15 | $307.96 | $307.85 | 400 |
| 11:09 AM | $307.85 | Up $0.00 | $307.96 | $307.85 | 0 |
| 11:09 AM | $307.85 | Up $0.00 | $307.96 | $307.85 | 0 |
| 11:09 AM | $307.85 | Up $0.00 | $307.96 | $307.85 | 0 |
| 11:09 AM | $307.85 | Up $0.00 | $307.96 | $307.85 | 0 |
| 11:09 AM | $307.85 | Up $0.00 | $307.96 | $307.85 | 0 |
| 11:09 AM | $307.85 | Up $0.00 | $307.96 | $307.85 | 0 |
| 11:09 AM | $307.85 | Up $0.00 | $307.96 | $307.85 | 0 |
| 11:09 AM | $307.85 | Up $0.00 | $307.96 | $307.85 | 0 |
| 11:07 AM | $308.00 | Up $0.57 | $308.00 | $307.50 | 800 |
| 11:07 AM | $308.00 | Up $0.00 | $308.00 | $307.50 | 0 |
| 11:06 AM | $307.43 | Down $ -0.01 | $307.50 | $307.43 | 1,200 |
| 11:05 AM | $307.44 | Down $ -0.13 | $307.57 | $307.44 | 1,400 |
| 11:01 AM | $307.57 | Up $0.41 | $307.57 | $307.00 | 2,700 |
| 11:01 AM | $307.57 | Up $0.00 | $307.57 | $307.00 | 0 |
| 11:01 AM | $307.57 | Up $0.00 | $307.57 | $307.00 | 0 |
| 11:01 AM | $307.57 | Up $0.00 | $307.57 | $307.00 | 0 |
| 11:00 AM | $307.16 | Up $0.16 | $307.16 | $307.16 | 200 |
| 10:53 AM | $307.00 | Up $0.61 | $307.00 | $306.50 | 400 |
| 10:53 AM | $307.00 | Up $0.00 | $307.00 | $306.50 | 0 |
| 10:53 AM | $307.00 | Up $0.00 | $307.00 | $306.50 | 0 |
| 10:53 AM | $307.00 | Up $0.00 | $307.00 | $306.50 | 0 |
| 10:53 AM | $307.00 | Up $0.00 | $307.00 | $306.50 | 0 |
| 10:53 AM | $307.00 | Up $0.00 | $307.00 | $306.50 | 0 |
| 10:53 AM | $307.00 | Up $0.00 | $307.00 | $306.50 | 0 |
| 10:43 AM | $306.39 | Up $0.51 | $306.39 | $306.16 | 300 |
| 10:43 AM | $306.39 | Up $0.00 | $306.39 | $306.16 | 0 |
| 10:43 AM | $306.39 | Up $0.00 | $306.39 | $306.16 | 0 |
| 10:43 AM | $306.39 | Up $0.00 | $306.39 | $306.16 | 0 |
| 10:43 AM | $306.39 | Up $0.00 | $306.39 | $306.16 | 0 |
| 10:43 AM | $306.39 | Up $0.00 | $306.39 | $306.16 | 0 |
| 10:43 AM | $306.39 | Up $0.00 | $306.39 | $306.16 | 0 |
| 10:43 AM | $306.39 | Up $0.00 | $306.39 | $306.16 | 0 |
| 10:43 AM | $306.39 | Up $0.00 | $306.39 | $306.16 | 0 |
| 10:43 AM | $306.39 | Up $0.00 | $306.39 | $306.16 | 0 |
| 10:32 AM | $305.88 | Down $ -0.01 | $305.88 | $305.88 | 100 |
| 10:32 AM | $305.88 | Up $0.00 | $305.88 | $305.88 | 0 |
| 10:32 AM | $305.88 | Up $0.00 | $305.88 | $305.88 | 0 |
| 10:32 AM | $305.88 | Up $0.00 | $305.88 | $305.88 | 0 |
| 10:32 AM | $305.88 | Up $0.00 | $305.88 | $305.88 | 0 |
| 10:32 AM | $305.88 | Up $0.00 | $305.88 | $305.88 | 0 |
| 10:32 AM | $305.88 | Up $0.00 | $305.88 | $305.88 | 0 |
| 10:32 AM | $305.88 | Up $0.00 | $305.88 | $305.88 | 0 |
| 10:32 AM | $305.88 | Up $0.00 | $305.88 | $305.88 | 0 |
| 10:32 AM | $305.88 | Up $0.00 | $305.88 | $305.88 | 0 |
| 10:32 AM | $305.88 | Up $0.00 | $305.88 | $305.88 | 0 |
| 10:31 AM | $305.89 | Up $0.23 | $305.89 | $305.89 | 200 |
| 10:29 AM | $305.66 | Down $ -0.05 | $305.87 | $305.64 | 500 |
| 10:29 AM | $305.66 | Up $0.00 | $305.87 | $305.64 | 0 |
| 10:27 AM | $305.71 | Down $ -0.50 | $305.72 | $305.71 | 600 |
| 10:27 AM | $305.71 | Up $0.00 | $305.72 | $305.71 | 0 |
| 10:26 AM | $306.21 | Down $ -0.83 | $306.21 | $306.21 | 100 |
| 10:23 AM | $307.04 | Down $ -0.41 | $307.29 | $307.04 | 500 |
| 10:23 AM | $307.04 | Up $0.00 | $307.29 | $307.04 | 0 |
| 10:23 AM | $307.04 | Up $0.00 | $307.29 | $307.04 | 0 |
| 10:14 AM | $307.45 | Up $0.55 | $307.45 | $306.85 | 700 |
| 10:14 AM | $307.45 | Up $0.00 | $307.45 | $306.85 | 0 |
| 10:14 AM | $307.45 | Up $0.00 | $307.45 | $306.85 | 0 |
| 10:14 AM | $307.45 | Up $0.00 | $307.45 | $306.85 | 0 |
| 10:14 AM | $307.45 | Up $0.00 | $307.45 | $306.85 | 0 |
| 10:14 AM | $307.45 | Up $0.00 | $307.45 | $306.85 | 0 |
| 10:14 AM | $307.45 | Up $0.00 | $307.45 | $306.85 | 0 |
| 10:14 AM | $307.45 | Up $0.00 | $307.45 | $306.85 | 0 |
| 10:14 AM | $307.45 | Up $0.00 | $307.45 | $306.85 | 0 |
| 10:13 AM | $306.90 | Down $ -0.33 | $307.12 | $306.89 | 300 |
| 10:12 AM | $307.23 | Down $ -1.20 | $308.09 | $307.23 | 1,500 |
| 10:11 AM | $308.43 | Up $0.00 | $308.43 | $308.43 | 100 |
| 10:10 AM | $308.43 | Up $0.78 | $309.17 | $307.94 | 8,600 |
| 10:07 AM | $307.65 | Down $ -0.15 | $307.65 | $307.65 | 100 |
| 10:07 AM | $307.65 | Up $0.00 | $307.65 | $307.65 | 0 |
| 10:07 AM | $307.65 | Up $0.00 | $307.65 | $307.65 | 0 |
| 10:05 AM | $307.80 | Up $0.30 | $307.81 | $307.61 | 300 |
| 10:05 AM | $307.80 | Up $0.00 | $307.81 | $307.61 | 0 |
| 10:03 AM | $307.50 | Down $ -0.13 | $307.50 | $307.50 | 100 |
| 10:03 AM | $307.50 | Up $0.00 | $307.50 | $307.50 | 0 |
| 10:01 AM | $307.63 | Down $ -0.77 | $307.98 | $307.37 | 1,200 |
| 10:01 AM | $307.63 | Up $0.00 | $307.98 | $307.37 | 0 |
| 10:00 AM | $308.40 | Up $0.40 | $308.40 | $308.40 | 1,200 |
| 09:58 AM | $308.00 | Down $ -0.17 | $308.00 | $308.00 | 100 |
| 09:58 AM | $308.00 | Up $0.00 | $308.00 | $308.00 | 0 |
| 09:57 AM | $308.17 | Up $0.08 | $308.17 | $308.17 | 100 |
| 09:56 AM | $308.09 | Down $ -0.28 | $308.09 | $308.09 | 100 |
| 09:55 AM | $308.37 | Up $1.17 | $308.37 | $307.32 | 1,800 |
| 09:53 AM | $307.20 | Up $1.20 | $307.20 | $306.00 | 1,500 |
| 09:53 AM | $307.20 | Up $0.00 | $307.20 | $306.00 | 0 |
| 09:52 AM | $306.00 | Down $ -0.27 | $306.00 | $306.00 | 300 |
| 09:51 AM | $306.27 | Down $ -0.01 | $306.32 | $306.27 | 500 |
| 09:50 AM | $306.28 | Down $ -0.68 | $306.88 | $305.75 | 4,200 |
| 09:49 AM | $306.96 | Up $2.79 | $306.96 | $304.88 | 3,600 |
| 09:45 AM | $304.17 | Up $0.72 | $304.17 | $303.99 | 300 |
| 09:45 AM | $304.17 | Up $0.00 | $304.17 | $303.99 | 0 |
| 09:45 AM | $304.17 | Up $0.00 | $304.17 | $303.99 | 0 |
| 09:45 AM | $304.17 | Up $0.00 | $304.17 | $303.99 | 0 |
| 09:41 AM | $303.45 | Down $ -1.54 | $304.00 | $303.45 | 500 |
| 09:41 AM | $303.45 | Up $0.00 | $304.00 | $303.45 | 0 |
| 09:41 AM | $303.45 | Up $0.00 | $304.00 | $303.45 | 0 |
| 09:41 AM | $303.45 | Up $0.00 | $304.00 | $303.45 | 0 |
| 09:40 AM | $304.99 | Up $0.85 | $304.99 | $304.99 | 100 |
| 09:39 AM | $304.14 | Up $0.15 | $304.14 | $304.14 | 200 |
| 09:38 AM | $303.99 | Up $0.49 | $304.00 | $303.84 | 600 |
| 09:37 AM | $303.50 | Down $ -0.50 | $303.50 | $303.50 | 100 |
| 09:36 AM | $304.00 | Down $ -1.26 | $305.20 | $304.00 | 800 |
| 09:35 AM | $305.27 | Up $1.26 | $305.27 | $305.27 | 100 |
| 09:31 AM | $304.00 | Up $1.76 | $304.00 | $303.00 | 800 |
| 09:31 AM | $304.00 | Up $0.00 | $304.00 | $303.00 | 0 |
| 09:31 AM | $304.00 | Up $0.00 | $304.00 | $303.00 | 0 |
| 09:31 AM | $304.00 | Up $0.00 | $304.00 | $303.00 | 0 |
| 09:30 AM | $302.24 | Up $2.13 | $302.24 | $302.23 | 1,300 |
| Previous close | $300.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table