Find a quote
BOMBARDIER INC., CL. B, SV
304.98 Up 3.50 (1.15 %)
Delayed : 2026/09/17 17:40:00
- Previous close $301.48
- Opening $305.44
- Today High $306.99
- Today Low $299.68
- Price Bid $301.73
- Price Ask $301.73
- 52 Weeks High $377.77
- 52 Weeks Low $169.90
- Size Bid 1
- Size Ask 28
- Volume 225,149
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $304.98 | Up $0.44 | $304.98 | $304.98 | 48,700 |
| 03:59 PM | $304.54 | Down $ -0.08 | $304.89 | $304.47 | 4,200 |
| 03:58 PM | $304.62 | Up $0.25 | $304.62 | $304.31 | 2,000 |
| 03:57 PM | $304.37 | Down $ -0.25 | $304.95 | $304.31 | 2,000 |
| 03:56 PM | $304.62 | Down $ -0.38 | $304.90 | $304.40 | 900 |
| 03:55 PM | $305.00 | Up $0.15 | $305.00 | $304.60 | 1,000 |
| 03:54 PM | $304.85 | Down $ -0.29 | $305.00 | $304.85 | 2,600 |
| 03:53 PM | $305.14 | Down $ -0.25 | $305.36 | $305.14 | 200 |
| 03:52 PM | $305.39 | Up $0.60 | $305.39 | $304.80 | 3,400 |
| 03:51 PM | $304.79 | Up $0.26 | $304.79 | $304.76 | 400 |
| 03:50 PM | $304.53 | Up $1.17 | $304.70 | $303.37 | 7,100 |
| 03:49 PM | $303.36 | Down $ -0.11 | $303.36 | $303.36 | 100 |
| 03:47 PM | $303.47 | Up $0.27 | $303.72 | $303.22 | 1,500 |
| 03:47 PM | $303.47 | Up $0.00 | $303.72 | $303.22 | 0 |
| 03:46 PM | $303.20 | Up $0.24 | $303.25 | $303.20 | 200 |
| 03:45 PM | $302.96 | Up $0.59 | $302.96 | $302.73 | 1,100 |
| 03:44 PM | $302.37 | Down $ -0.08 | $302.37 | $302.37 | 200 |
| 03:43 PM | $302.45 | Down $ -0.10 | $302.45 | $301.98 | 1,100 |
| 03:41 PM | $302.55 | Up $0.41 | $302.55 | $302.54 | 800 |
| 03:41 PM | $302.55 | Up $0.00 | $302.55 | $302.54 | 0 |
| 03:37 PM | $302.14 | Down $ -0.43 | $302.57 | $302.14 | 1,300 |
| 03:37 PM | $302.14 | Up $0.00 | $302.57 | $302.14 | 0 |
| 03:37 PM | $302.14 | Up $0.00 | $302.57 | $302.14 | 0 |
| 03:37 PM | $302.14 | Up $0.00 | $302.57 | $302.14 | 0 |
| 03:36 PM | $302.57 | Down $ -0.19 | $302.58 | $302.57 | 400 |
| 03:34 PM | $302.77 | Up $0.19 | $302.77 | $302.77 | 100 |
| 03:34 PM | $302.77 | Up $0.00 | $302.77 | $302.77 | 0 |
| 03:33 PM | $302.58 | Down $ -1.20 | $303.32 | $302.58 | 3,800 |
| 03:29 PM | $303.78 | Up $0.08 | $303.78 | $303.78 | 100 |
| 03:29 PM | $303.78 | Up $0.00 | $303.78 | $303.78 | 0 |
| 03:29 PM | $303.78 | Up $0.00 | $303.78 | $303.78 | 0 |
| 03:29 PM | $303.78 | Up $0.00 | $303.78 | $303.78 | 0 |
| 03:28 PM | $303.70 | Down $ -0.04 | $303.96 | $303.70 | 2,300 |
| 03:26 PM | $303.74 | Up $0.41 | $303.74 | $303.40 | 1,100 |
| 03:26 PM | $303.74 | Up $0.00 | $303.74 | $303.40 | 0 |
| 03:24 PM | $303.33 | Up $0.33 | $303.33 | $303.01 | 1,100 |
| 03:24 PM | $303.33 | Up $0.00 | $303.33 | $303.01 | 0 |
| 03:21 PM | $303.00 | Down $ -0.85 | $303.52 | $303.00 | 900 |
| 03:21 PM | $303.00 | Up $0.00 | $303.52 | $303.00 | 0 |
| 03:21 PM | $303.00 | Up $0.00 | $303.52 | $303.00 | 0 |
| 03:20 PM | $303.85 | Up $0.11 | $303.85 | $303.85 | 100 |
| 03:19 PM | $303.74 | Up $0.34 | $303.74 | $303.48 | 2,500 |
| 03:18 PM | $303.40 | Up $0.02 | $303.40 | $303.37 | 1,300 |
| 03:17 PM | $303.38 | Up $0.01 | $303.38 | $303.38 | 200 |
| 03:16 PM | $303.37 | Up $0.49 | $303.37 | $302.89 | 1,100 |
| 03:14 PM | $302.88 | Up $0.03 | $302.88 | $302.88 | 200 |
| 03:14 PM | $302.88 | Up $0.00 | $302.88 | $302.88 | 0 |
| 03:13 PM | $302.85 | Up $0.18 | $302.85 | $302.57 | 500 |
| 03:12 PM | $302.67 | Up $0.51 | $302.67 | $302.22 | 1,300 |
| 03:11 PM | $302.16 | Up $0.06 | $302.16 | $302.16 | 100 |
| 03:10 PM | $302.10 | Up $0.79 | $302.10 | $301.50 | 2,100 |
| 03:09 PM | $301.31 | Down $ -0.28 | $301.31 | $301.31 | 100 |
| 03:08 PM | $301.59 | Up $0.14 | $301.59 | $301.59 | 100 |
| 03:04 PM | $301.45 | Down $ -0.34 | $301.45 | $301.45 | 500 |
| 03:04 PM | $301.45 | Up $0.00 | $301.45 | $301.45 | 0 |
| 03:04 PM | $301.45 | Up $0.00 | $301.45 | $301.45 | 0 |
| 03:04 PM | $301.45 | Up $0.00 | $301.45 | $301.45 | 0 |
| 03:00 PM | $301.79 | Up $0.21 | $301.79 | $301.58 | 300 |
| 03:00 PM | $301.79 | Up $0.00 | $301.79 | $301.58 | 0 |
| 03:00 PM | $301.79 | Up $0.00 | $301.79 | $301.58 | 0 |
| 03:00 PM | $301.79 | Up $0.00 | $301.79 | $301.58 | 0 |
| 02:59 PM | $301.58 | Up $0.17 | $301.58 | $301.58 | 100 |
| 02:58 PM | $301.41 | Up $0.00 | $301.41 | $301.41 | 200 |
| 02:55 PM | $301.41 | Up $0.16 | $301.41 | $301.33 | 400 |
| 02:55 PM | $301.41 | Up $0.00 | $301.41 | $301.33 | 0 |
| 02:55 PM | $301.41 | Up $0.00 | $301.41 | $301.33 | 0 |
| 02:54 PM | $301.25 | Up $0.18 | $301.26 | $301.25 | 700 |
| 02:53 PM | $301.07 | Down $ -0.10 | $301.08 | $301.07 | 300 |
| 02:50 PM | $301.17 | Up $0.00 | $301.17 | $301.17 | 100 |
| 02:50 PM | $301.17 | Up $0.00 | $301.17 | $301.17 | 0 |
| 02:50 PM | $301.17 | Up $0.00 | $301.17 | $301.17 | 0 |
| 02:49 PM | $301.17 | Up $0.10 | $301.17 | $301.00 | 500 |
| 02:46 PM | $301.08 | Down $ -0.18 | $301.08 | $301.08 | 100 |
| 02:46 PM | $301.08 | Up $0.00 | $301.08 | $301.08 | 0 |
| 02:46 PM | $301.08 | Up $0.00 | $301.08 | $301.08 | 0 |
| 02:42 PM | $301.25 | Up $0.09 | $301.25 | $301.25 | 100 |
| 02:42 PM | $301.25 | Up $0.00 | $301.25 | $301.25 | 0 |
| 02:42 PM | $301.25 | Up $0.00 | $301.25 | $301.25 | 0 |
| 02:42 PM | $301.25 | Up $0.00 | $301.25 | $301.25 | 0 |
| 02:39 PM | $301.16 | Up $0.16 | $301.16 | $301.14 | 400 |
| 02:39 PM | $301.16 | Up $0.00 | $301.16 | $301.14 | 0 |
| 02:39 PM | $301.16 | Up $0.00 | $301.16 | $301.14 | 0 |
| 02:38 PM | $301.00 | Down $ -0.01 | $301.14 | $301.00 | 200 |
| 02:37 PM | $301.01 | Up $0.01 | $301.01 | $301.01 | 100 |
| 02:35 PM | $301.00 | Up $0.00 | $301.00 | $301.00 | 100 |
| 02:35 PM | $301.00 | Up $0.00 | $301.00 | $301.00 | 0 |
| 02:34 PM | $301.00 | Down $ -0.13 | $301.01 | $301.00 | 400 |
| 02:33 PM | $301.13 | Up $0.00 | $301.13 | $301.13 | 100 |
| 02:32 PM | $301.13 | Down $ -0.12 | $301.13 | $301.13 | 200 |
| 02:31 PM | $301.25 | Up $0.00 | $301.25 | $301.25 | 100 |
| 02:28 PM | $301.25 | Up $0.25 | $301.25 | $301.12 | 700 |
| 02:28 PM | $301.25 | Up $0.00 | $301.25 | $301.12 | 0 |
| 02:28 PM | $301.25 | Up $0.00 | $301.25 | $301.12 | 0 |
| 02:26 PM | $301.00 | Down $ -0.12 | $301.00 | $301.00 | 900 |
| 02:26 PM | $301.00 | Up $0.00 | $301.00 | $301.00 | 0 |
| 02:24 PM | $301.12 | Up $0.12 | $301.12 | $301.12 | 100 |
| 02:24 PM | $301.12 | Up $0.00 | $301.12 | $301.12 | 0 |
| 02:22 PM | $301.00 | Up $0.00 | $301.00 | $301.00 | 400 |
| 02:22 PM | $301.00 | Up $0.00 | $301.00 | $301.00 | 0 |
| 02:21 PM | $301.00 | Up $0.00 | $301.13 | $301.00 | 1,200 |
| 02:20 PM | $301.00 | Up $0.00 | $301.00 | $301.00 | 100 |
| 02:19 PM | $301.00 | Down $ -0.02 | $301.00 | $301.00 | 200 |
| 02:18 PM | $301.03 | Down $ -0.31 | $301.03 | $301.03 | 100 |
| 02:16 PM | $301.34 | Up $0.27 | $301.34 | $301.34 | 100 |
| 02:16 PM | $301.34 | Up $0.00 | $301.34 | $301.34 | 0 |
| 02:15 PM | $301.07 | Up $0.34 | $301.24 | $300.93 | 2,200 |
| 02:14 PM | $300.73 | Down $ -0.15 | $300.75 | $300.53 | 1,900 |
| 02:13 PM | $300.88 | Up $0.87 | $300.88 | $300.46 | 1,600 |
| 02:12 PM | $300.01 | Up $0.00 | $300.25 | $300.01 | 2,100 |
| 02:11 PM | $300.01 | Up $0.00 | $300.34 | $300.01 | 700 |
| 02:03 PM | $300.01 | Up $0.01 | $300.01 | $300.01 | 300 |
| 02:03 PM | $300.01 | Up $0.00 | $300.01 | $300.01 | 0 |
| 02:03 PM | $300.01 | Up $0.00 | $300.01 | $300.01 | 0 |
| 02:03 PM | $300.01 | Up $0.00 | $300.01 | $300.01 | 0 |
| 02:03 PM | $300.01 | Up $0.00 | $300.01 | $300.01 | 0 |
| 02:03 PM | $300.01 | Up $0.00 | $300.01 | $300.01 | 0 |
| 02:03 PM | $300.01 | Up $0.00 | $300.01 | $300.01 | 0 |
| 02:03 PM | $300.01 | Up $0.00 | $300.01 | $300.01 | 0 |
| 01:59 PM | $300.00 | Up $0.30 | $300.00 | $300.00 | 100 |
| 01:59 PM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 01:59 PM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 01:59 PM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 01:56 PM | $299.70 | Down $ -0.22 | $300.36 | $299.70 | 800 |
| 01:56 PM | $299.70 | Up $0.00 | $300.36 | $299.70 | 0 |
| 01:56 PM | $299.70 | Up $0.00 | $300.36 | $299.70 | 0 |
| 01:54 PM | $299.92 | Down $ -0.08 | $299.92 | $299.92 | 100 |
| 01:54 PM | $299.92 | Up $0.00 | $299.92 | $299.92 | 0 |
| 01:52 PM | $300.00 | Down $ -0.41 | $300.65 | $299.68 | 6,100 |
| 01:52 PM | $300.00 | Up $0.00 | $300.65 | $299.68 | 0 |
| 01:43 PM | $300.41 | Up $0.01 | $300.41 | $300.40 | 400 |
| 01:43 PM | $300.41 | Up $0.00 | $300.41 | $300.40 | 0 |
| 01:43 PM | $300.41 | Up $0.00 | $300.41 | $300.40 | 0 |
| 01:43 PM | $300.41 | Up $0.00 | $300.41 | $300.40 | 0 |
| 01:43 PM | $300.41 | Up $0.00 | $300.41 | $300.40 | 0 |
| 01:43 PM | $300.41 | Up $0.00 | $300.41 | $300.40 | 0 |
| 01:43 PM | $300.41 | Up $0.00 | $300.41 | $300.40 | 0 |
| 01:43 PM | $300.41 | Up $0.00 | $300.41 | $300.40 | 0 |
| 01:43 PM | $300.41 | Up $0.00 | $300.41 | $300.40 | 0 |
| 01:36 PM | $300.40 | Up $0.00 | $300.40 | $300.40 | 300 |
| 01:36 PM | $300.40 | Up $0.00 | $300.40 | $300.40 | 0 |
| 01:36 PM | $300.40 | Up $0.00 | $300.40 | $300.40 | 0 |
| 01:36 PM | $300.40 | Up $0.00 | $300.40 | $300.40 | 0 |
| 01:36 PM | $300.40 | Up $0.00 | $300.40 | $300.40 | 0 |
| 01:36 PM | $300.40 | Up $0.00 | $300.40 | $300.40 | 0 |
| 01:36 PM | $300.40 | Up $0.00 | $300.40 | $300.40 | 0 |
| 01:35 PM | $300.40 | Down $ -0.93 | $301.18 | $300.40 | 600 |
| 01:22 PM | $301.33 | Down $ -0.05 | $301.33 | $301.33 | 100 |
| 01:22 PM | $301.33 | Up $0.00 | $301.33 | $301.33 | 0 |
| 01:22 PM | $301.33 | Up $0.00 | $301.33 | $301.33 | 0 |
| 01:22 PM | $301.33 | Up $0.00 | $301.33 | $301.33 | 0 |
| 01:22 PM | $301.33 | Up $0.00 | $301.33 | $301.33 | 0 |
| 01:22 PM | $301.33 | Up $0.00 | $301.33 | $301.33 | 0 |
| 01:22 PM | $301.33 | Up $0.00 | $301.33 | $301.33 | 0 |
| 01:22 PM | $301.33 | Up $0.00 | $301.33 | $301.33 | 0 |
| 01:22 PM | $301.33 | Up $0.00 | $301.33 | $301.33 | 0 |
| 01:22 PM | $301.33 | Up $0.00 | $301.33 | $301.33 | 0 |
| 01:22 PM | $301.33 | Up $0.00 | $301.33 | $301.33 | 0 |
| 01:22 PM | $301.33 | Up $0.00 | $301.33 | $301.33 | 0 |
| 01:22 PM | $301.33 | Up $0.00 | $301.33 | $301.33 | 0 |
| 01:12 PM | $301.38 | Down $ -0.66 | $301.38 | $301.38 | 100 |
| 01:12 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 01:12 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 01:12 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 01:12 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 01:12 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 01:12 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 01:12 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 01:12 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 01:12 PM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 01:05 PM | $302.04 | Up $0.22 | $302.04 | $302.04 | 100 |
| 01:05 PM | $302.04 | Up $0.00 | $302.04 | $302.04 | 0 |
| 01:05 PM | $302.04 | Up $0.00 | $302.04 | $302.04 | 0 |
| 01:05 PM | $302.04 | Up $0.00 | $302.04 | $302.04 | 0 |
| 01:05 PM | $302.04 | Up $0.00 | $302.04 | $302.04 | 0 |
| 01:05 PM | $302.04 | Up $0.00 | $302.04 | $302.04 | 0 |
| 01:05 PM | $302.04 | Up $0.00 | $302.04 | $302.04 | 0 |
| 01:00 PM | $301.82 | Down $ -0.06 | $301.82 | $301.82 | 100 |
| 01:00 PM | $301.82 | Up $0.00 | $301.82 | $301.82 | 0 |
| 01:00 PM | $301.82 | Up $0.00 | $301.82 | $301.82 | 0 |
| 01:00 PM | $301.82 | Up $0.00 | $301.82 | $301.82 | 0 |
| 01:00 PM | $301.82 | Up $0.00 | $301.82 | $301.82 | 0 |
| 12:59 PM | $301.88 | Down $ -0.02 | $302.07 | $301.88 | 200 |
| 12:58 PM | $301.90 | Up $0.43 | $301.90 | $301.73 | 300 |
| 12:56 PM | $301.47 | Down $ -0.04 | $301.47 | $301.47 | 200 |
| 12:56 PM | $301.47 | Up $0.00 | $301.47 | $301.47 | 0 |
| 12:55 PM | $301.51 | Up $1.11 | $301.51 | $301.11 | 900 |
| 12:54 PM | $300.40 | Up $0.40 | $301.10 | $300.12 | 7,900 |
| 12:50 PM | $300.00 | Up $0.00 | $300.00 | $300.00 | 100 |
| 12:50 PM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 12:50 PM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 12:50 PM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 12:48 PM | $300.00 | Down $ -0.13 | $300.54 | $299.83 | 12,900 |
| 12:48 PM | $300.00 | Up $0.00 | $300.54 | $299.83 | 0 |
| 12:46 PM | $300.13 | Up $0.00 | $300.56 | $300.13 | 200 |
| 12:46 PM | $300.13 | Up $0.00 | $300.56 | $300.13 | 0 |
| 12:43 PM | $300.13 | Down $ -0.34 | $300.13 | $300.13 | 100 |
| 12:43 PM | $300.13 | Up $0.00 | $300.13 | $300.13 | 0 |
| 12:43 PM | $300.13 | Up $0.00 | $300.13 | $300.13 | 0 |
| 12:41 PM | $300.47 | Down $ -0.41 | $300.69 | $300.47 | 800 |
| 12:41 PM | $300.47 | Up $0.00 | $300.69 | $300.47 | 0 |
| 12:40 PM | $300.88 | Down $ -0.23 | $300.89 | $300.88 | 200 |
| 12:38 PM | $301.11 | Up $0.32 | $301.11 | $301.11 | 100 |
| 12:38 PM | $301.11 | Up $0.00 | $301.11 | $301.11 | 0 |
| 12:37 PM | $300.79 | Down $ -0.21 | $301.00 | $300.79 | 200 |
| 12:34 PM | $301.00 | Up $0.00 | $301.00 | $301.00 | 100 |
| 12:34 PM | $301.00 | Up $0.00 | $301.00 | $301.00 | 0 |
| 12:34 PM | $301.00 | Up $0.00 | $301.00 | $301.00 | 0 |
| 12:33 PM | $301.00 | Up $0.30 | $301.00 | $301.00 | 100 |
| 12:32 PM | $300.70 | Down $ -0.41 | $300.70 | $300.70 | 100 |
| 12:31 PM | $301.11 | Up $0.00 | $301.11 | $301.11 | 100 |
| 12:30 PM | $301.11 | Up $0.04 | $301.11 | $301.11 | 100 |
| 12:28 PM | $301.07 | Up $0.34 | $301.07 | $301.07 | 100 |
| 12:28 PM | $301.07 | Up $0.00 | $301.07 | $301.07 | 0 |
| 12:27 PM | $300.73 | Up $0.04 | $300.73 | $300.73 | 100 |
| 12:26 PM | $300.69 | Down $ -0.47 | $301.44 | $300.67 | 3,600 |
| 12:24 PM | $301.16 | Down $ -0.33 | $301.16 | $301.16 | 100 |
| 12:24 PM | $301.16 | Up $0.00 | $301.16 | $301.16 | 0 |
| 12:23 PM | $301.49 | Up $0.67 | $301.49 | $301.49 | 100 |
| 12:22 PM | $300.82 | Down $ -0.57 | $300.82 | $300.82 | 200 |
| 12:18 PM | $301.39 | Down $ -0.82 | $301.82 | $301.39 | 900 |
| 12:18 PM | $301.39 | Up $0.00 | $301.82 | $301.39 | 0 |
| 12:18 PM | $301.39 | Up $0.00 | $301.82 | $301.39 | 0 |
| 12:18 PM | $301.39 | Up $0.00 | $301.82 | $301.39 | 0 |
| 12:17 PM | $302.21 | Up $0.16 | $302.21 | $302.21 | 100 |
| 12:16 PM | $302.05 | Up $0.23 | $302.06 | $302.05 | 300 |
| 12:12 PM | $301.82 | Down $ -0.40 | $302.22 | $301.82 | 1,200 |
| 12:12 PM | $301.82 | Up $0.00 | $302.22 | $301.82 | 0 |
| 12:12 PM | $301.82 | Up $0.00 | $302.22 | $301.82 | 0 |
| 12:12 PM | $301.82 | Up $0.00 | $302.22 | $301.82 | 0 |
| 12:11 PM | $302.22 | Down $ -0.01 | $302.22 | $302.22 | 100 |
| 12:10 PM | $302.23 | Down $ -0.10 | $302.23 | $302.23 | 100 |
| 12:09 PM | $302.33 | Up $0.47 | $302.33 | $301.83 | 700 |
| 12:08 PM | $301.86 | Up $0.18 | $302.08 | $301.63 | 1,700 |
| 12:06 PM | $301.68 | Down $ -0.90 | $302.21 | $301.66 | 1,100 |
| 12:06 PM | $301.68 | Up $0.00 | $302.21 | $301.66 | 0 |
| 12:05 PM | $302.58 | Up $0.37 | $302.58 | $302.22 | 300 |
| 12:04 PM | $302.21 | Down $ -0.02 | $302.21 | $302.20 | 300 |
| 12:02 PM | $302.23 | Down $ -0.02 | $302.23 | $302.23 | 100 |
| 12:02 PM | $302.23 | Up $0.00 | $302.23 | $302.23 | 0 |
| 12:01 PM | $302.25 | Down $ -0.09 | $302.25 | $302.25 | 200 |
| 12:00 PM | $302.34 | Up $0.34 | $302.34 | $302.34 | 100 |
| 11:59 AM | $302.00 | Up $0.72 | $302.00 | $301.29 | 700 |
| 11:55 AM | $301.28 | Up $1.19 | $301.28 | $300.34 | 2,000 |
| 11:55 AM | $301.28 | Up $0.00 | $301.28 | $300.34 | 0 |
| 11:55 AM | $301.28 | Up $0.00 | $301.28 | $300.34 | 0 |
| 11:55 AM | $301.28 | Up $0.00 | $301.28 | $300.34 | 0 |
| 11:54 AM | $300.09 | Down $ -0.40 | $300.11 | $300.09 | 400 |
| 11:51 AM | $300.49 | Down $ -0.09 | $300.57 | $300.49 | 700 |
| 11:51 AM | $300.49 | Up $0.00 | $300.57 | $300.49 | 0 |
| 11:51 AM | $300.49 | Up $0.00 | $300.57 | $300.49 | 0 |
| 11:50 AM | $300.58 | Down $ -0.22 | $300.69 | $300.58 | 400 |
| 11:35 AM | $300.80 | Down $ -0.19 | $300.80 | $300.80 | 100 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:35 AM | $300.80 | Up $0.00 | $300.80 | $300.80 | 0 |
| 11:34 AM | $300.99 | Down $ -0.91 | $301.01 | $300.99 | 500 |
| 11:29 AM | $301.90 | Up $1.21 | $301.90 | $301.12 | 1,300 |
| 11:29 AM | $301.90 | Up $0.00 | $301.90 | $301.12 | 0 |
| 11:29 AM | $301.90 | Up $0.00 | $301.90 | $301.12 | 0 |
| 11:29 AM | $301.90 | Up $0.00 | $301.90 | $301.12 | 0 |
| 11:29 AM | $301.90 | Up $0.00 | $301.90 | $301.12 | 0 |
| 11:27 AM | $300.69 | Down $ -0.41 | $300.69 | $300.69 | 100 |
| 11:27 AM | $300.69 | Up $0.00 | $300.69 | $300.69 | 0 |
| 11:26 AM | $301.10 | Up $0.41 | $301.10 | $300.81 | 300 |
| 11:22 AM | $300.69 | Down $ -0.36 | $301.00 | $300.69 | 500 |
| 11:22 AM | $300.69 | Up $0.00 | $301.00 | $300.69 | 0 |
| 11:22 AM | $300.69 | Up $0.00 | $301.00 | $300.69 | 0 |
| 11:22 AM | $300.69 | Up $0.00 | $301.00 | $300.69 | 0 |
| 11:21 AM | $301.05 | Up $0.06 | $301.05 | $301.05 | 100 |
| 11:19 AM | $300.99 | Up $0.44 | $300.99 | $300.99 | 100 |
| 11:19 AM | $300.99 | Up $0.00 | $300.99 | $300.99 | 0 |
| 11:16 AM | $300.55 | Down $ -0.65 | $300.56 | $300.55 | 300 |
| 11:16 AM | $300.55 | Up $0.00 | $300.56 | $300.55 | 0 |
| 11:16 AM | $300.55 | Up $0.00 | $300.56 | $300.55 | 0 |
| 11:14 AM | $301.20 | Up $0.20 | $301.20 | $301.00 | 500 |
| 11:14 AM | $301.20 | Up $0.00 | $301.20 | $301.00 | 0 |
| 11:12 AM | $301.00 | Up $0.50 | $301.00 | $300.87 | 500 |
| 11:12 AM | $301.00 | Up $0.00 | $301.00 | $300.87 | 0 |
| 11:09 AM | $300.50 | Down $0.00 | $300.50 | $300.50 | 100 |
| 11:09 AM | $300.50 | Up $0.00 | $300.50 | $300.50 | 0 |
| 11:09 AM | $300.50 | Up $0.00 | $300.50 | $300.50 | 0 |
| 11:03 AM | $300.50 | Down $ -0.50 | $300.60 | $300.50 | 300 |
| 11:03 AM | $300.50 | Up $0.00 | $300.60 | $300.50 | 0 |
| 11:03 AM | $300.50 | Up $0.00 | $300.60 | $300.50 | 0 |
| 11:03 AM | $300.50 | Up $0.00 | $300.60 | $300.50 | 0 |
| 11:03 AM | $300.50 | Up $0.00 | $300.60 | $300.50 | 0 |
| 11:03 AM | $300.50 | Up $0.00 | $300.60 | $300.50 | 0 |
| 10:57 AM | $301.00 | Down $ -0.07 | $301.00 | $301.00 | 100 |
| 10:57 AM | $301.00 | Up $0.00 | $301.00 | $301.00 | 0 |
| 10:57 AM | $301.00 | Up $0.00 | $301.00 | $301.00 | 0 |
| 10:57 AM | $301.00 | Up $0.00 | $301.00 | $301.00 | 0 |
| 10:57 AM | $301.00 | Up $0.00 | $301.00 | $301.00 | 0 |
| 10:57 AM | $301.00 | Up $0.00 | $301.00 | $301.00 | 0 |
| 10:53 AM | $301.07 | Down $ -0.36 | $301.34 | $301.07 | 1,000 |
| 10:53 AM | $301.07 | Up $0.00 | $301.34 | $301.07 | 0 |
| 10:53 AM | $301.07 | Up $0.00 | $301.34 | $301.07 | 0 |
| 10:53 AM | $301.07 | Up $0.00 | $301.34 | $301.07 | 0 |
| 10:52 AM | $301.43 | Down $ -0.16 | $302.11 | $301.43 | 2,600 |
| 10:50 AM | $301.59 | Up $0.14 | $301.59 | $301.43 | 300 |
| 10:50 AM | $301.59 | Up $0.00 | $301.59 | $301.43 | 0 |
| 10:49 AM | $301.45 | Down $ -1.13 | $302.25 | $301.45 | 2,600 |
| 10:48 AM | $302.58 | Up $0.12 | $302.58 | $302.12 | 800 |
| 10:47 AM | $302.46 | Up $0.22 | $302.46 | $302.23 | 400 |
| 10:38 AM | $302.24 | Down $ -0.30 | $302.24 | $302.24 | 100 |
| 10:38 AM | $302.24 | Up $0.00 | $302.24 | $302.24 | 0 |
| 10:38 AM | $302.24 | Up $0.00 | $302.24 | $302.24 | 0 |
| 10:38 AM | $302.24 | Up $0.00 | $302.24 | $302.24 | 0 |
| 10:38 AM | $302.24 | Up $0.00 | $302.24 | $302.24 | 0 |
| 10:38 AM | $302.24 | Up $0.00 | $302.24 | $302.24 | 0 |
| 10:38 AM | $302.24 | Up $0.00 | $302.24 | $302.24 | 0 |
| 10:38 AM | $302.24 | Up $0.00 | $302.24 | $302.24 | 0 |
| 10:38 AM | $302.24 | Up $0.00 | $302.24 | $302.24 | 0 |
| 10:36 AM | $302.54 | Down $ -0.46 | $302.92 | $302.54 | 200 |
| 10:36 AM | $302.54 | Up $0.00 | $302.92 | $302.54 | 0 |
| 10:34 AM | $303.00 | Up $0.93 | $303.00 | $302.51 | 500 |
| 10:34 AM | $303.00 | Up $0.00 | $303.00 | $302.51 | 0 |
| 10:31 AM | $302.07 | Up $0.24 | $302.26 | $301.60 | 600 |
| 10:31 AM | $302.07 | Up $0.00 | $302.26 | $301.60 | 0 |
| 10:31 AM | $302.07 | Up $0.00 | $302.26 | $301.60 | 0 |
| 10:30 AM | $301.83 | Up $0.09 | $301.83 | $301.83 | 100 |
| 10:28 AM | $301.74 | Down $ -1.41 | $302.60 | $301.50 | 2,800 |
| 10:28 AM | $301.74 | Up $0.00 | $302.60 | $301.50 | 0 |
| 10:25 AM | $303.15 | Up $0.20 | $303.15 | $303.15 | 100 |
| 10:25 AM | $303.15 | Up $0.00 | $303.15 | $303.15 | 0 |
| 10:25 AM | $303.15 | Up $0.00 | $303.15 | $303.15 | 0 |
| 10:20 AM | $302.95 | Down $ -0.03 | $302.95 | $302.95 | 400 |
| 10:20 AM | $302.95 | Up $0.00 | $302.95 | $302.95 | 0 |
| 10:20 AM | $302.95 | Up $0.00 | $302.95 | $302.95 | 0 |
| 10:20 AM | $302.95 | Up $0.00 | $302.95 | $302.95 | 0 |
| 10:20 AM | $302.95 | Up $0.00 | $302.95 | $302.95 | 0 |
| 10:18 AM | $302.98 | Up $0.76 | $302.98 | $302.97 | 200 |
| 10:18 AM | $302.98 | Up $0.00 | $302.98 | $302.97 | 0 |
| 10:17 AM | $302.22 | Down $ -0.88 | $303.06 | $302.22 | 700 |
| 10:16 AM | $303.10 | Down $ -0.06 | $303.10 | $303.10 | 100 |
| 10:15 AM | $303.16 | Down $ -0.26 | $303.16 | $303.16 | 100 |
| 10:14 AM | $303.42 | Up $0.04 | $304.29 | $303.38 | 2,100 |
| 10:12 AM | $303.38 | Up $1.53 | $303.38 | $302.48 | 1,700 |
| 10:12 AM | $303.38 | Up $0.00 | $303.38 | $302.48 | 0 |
| 10:11 AM | $301.85 | Up $0.26 | $301.85 | $301.85 | 100 |
| 10:09 AM | $301.59 | Down $ -0.13 | $301.59 | $301.59 | 100 |
| 10:09 AM | $301.59 | Up $0.00 | $301.59 | $301.59 | 0 |
| 10:07 AM | $301.72 | Down $ -0.28 | $301.72 | $301.72 | 100 |
| 10:07 AM | $301.72 | Up $0.00 | $301.72 | $301.72 | 0 |
| 10:01 AM | $302.00 | Down $ -0.02 | $302.00 | $302.00 | 100 |
| 10:01 AM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 10:01 AM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 10:01 AM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 10:01 AM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 10:01 AM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 10:00 AM | $302.02 | Up $0.33 | $302.59 | $302.02 | 600 |
| 09:59 AM | $301.69 | Up $0.56 | $301.85 | $301.13 | 1,300 |
| 09:58 AM | $301.13 | Up $1.12 | $301.13 | $299.83 | 2,800 |
| 09:57 AM | $300.01 | Down $ -0.10 | $300.11 | $299.78 | 4,800 |
| 09:56 AM | $300.11 | Down $ -0.39 | $300.50 | $300.11 | 400 |
| 09:55 AM | $300.50 | Down $ -0.52 | $301.06 | $300.50 | 2,900 |
| 09:53 AM | $301.02 | Down $ -0.79 | $301.81 | $301.02 | 1,700 |
| 09:53 AM | $301.02 | Up $0.00 | $301.81 | $301.02 | 0 |
| 09:51 AM | $301.81 | Down $ -0.38 | $301.81 | $301.81 | 100 |
| 09:51 AM | $301.81 | Up $0.00 | $301.81 | $301.81 | 0 |
| 09:50 AM | $302.20 | Up $0.19 | $302.20 | $301.81 | 200 |
| 09:45 AM | $302.00 | Down $ -0.96 | $302.29 | $302.00 | 800 |
| 09:45 AM | $302.00 | Up $0.00 | $302.29 | $302.00 | 0 |
| 09:45 AM | $302.00 | Up $0.00 | $302.29 | $302.00 | 0 |
| 09:45 AM | $302.00 | Up $0.00 | $302.29 | $302.00 | 0 |
| 09:45 AM | $302.00 | Up $0.00 | $302.29 | $302.00 | 0 |
| 09:44 AM | $302.96 | Up $0.00 | $302.96 | $302.75 | 900 |
| 09:43 AM | $302.96 | Down $ -1.02 | $303.00 | $302.92 | 500 |
| 09:41 AM | $303.98 | Up $1.05 | $303.98 | $303.49 | 300 |
| 09:41 AM | $303.98 | Up $0.00 | $303.98 | $303.49 | 0 |
| 09:38 AM | $302.93 | Up $0.68 | $302.93 | $301.63 | 1,500 |
| 09:38 AM | $302.93 | Up $0.00 | $302.93 | $301.63 | 0 |
| 09:38 AM | $302.93 | Up $0.00 | $302.93 | $301.63 | 0 |
| 09:37 AM | $302.25 | Up $1.25 | $302.25 | $301.01 | 500 |
| 09:36 AM | $301.00 | Down $ -0.48 | $302.02 | $301.00 | 2,400 |
| 09:35 AM | $301.48 | Down $ -2.34 | $303.28 | $301.48 | 1,100 |
| 09:34 AM | $303.83 | Up $0.02 | $303.83 | $303.82 | 2,000 |
| 09:33 AM | $303.81 | Down $ -1.51 | $304.17 | $303.81 | 800 |
| 09:32 AM | $305.32 | Down $ -0.26 | $306.99 | $305.32 | 2,800 |
| 09:30 AM | $305.58 | Up $4.10 | $305.58 | $305.44 | 1,600 |
| 09:30 AM | $305.58 | Up $0.00 | $305.58 | $305.44 | 0 |
| Previous close | $301.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 31/08/2026 | $299.84 | $304.11 | $305.61 | $296.47 | 447,000 |
| 28/08/2026 | $318.87 | $320.32 | $322.84 | $317.61 | 141,200 |
| 27/08/2026 | $325.39 | $326.97 | $327.60 | $323.35 | 185,200 |
| 26/08/2026 | $320.25 | $323.08 | $326.50 | $319.83 | 228,700 |
| 25/08/2026 | $315.65 | $320.35 | $320.43 | $314.81 | 388,900 |
| 24/08/2026 | $321.70 | $318.34 | $322.40 | $315.50 | 238,400 |
| 21/08/2026 | $341.71 | $331.81 | $342.79 | $331.49 | 275,200 |
| 20/08/2026 | $336.92 | $335.92 | $338.15 | $333.85 | 90,900 |
| 19/08/2026 | $339.50 | $336.43 | $339.77 | $333.05 | 304,700 |
| 18/08/2026 | $348.54 | $349.02 | $349.71 | $346.74 | 88,200 |
| 17/08/2026 | $356.38 | $351.56 | $358.99 | $350.20 | 133,300 |
| 14/08/2026 | $354.52 | $355.55 | $358.49 | $352.46 | 126,400 |
| 13/08/2026 | $342.62 | $342.71 | $347.49 | $341.25 | 155,600 |
| 12/08/2026 | $343.97 | $344.13 | $348.24 | $343.00 | 138,700 |
| 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 |
Graphs are not available, please refer to the detailed table