Find a quote
BOMBARDIER INC., CL. B, SV
340.58 Up 1.25 (0.37 %)
Delayed : 2026/07/20 15:10:10
- Previous close $339.33
- Opening $340.46
- Today High $342.98
- Today Low $334.99
- Price Bid $339.72
- Price Ask $339.72
- 52 Weeks High $347.99
- 52 Weeks Low $147.61
- Size Bid 1
- Size Ask 5
- Volume 95,791
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:06 PM | $340.58 | Down $ -0.42 | $340.63 | $340.13 | 600 |
| 03:03 PM | $341.00 | Up $0.28 | $341.00 | $341.00 | 100 |
| 03:03 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 03:03 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 03:02 PM | $340.72 | Up $0.00 | $341.07 | $340.72 | 1,400 |
| 03:01 PM | $340.72 | Up $0.54 | $340.86 | $340.65 | 1,300 |
| 03:00 PM | $340.19 | Up $0.08 | $340.19 | $340.19 | 100 |
| 02:52 PM | $340.10 | Up $0.60 | $340.10 | $339.50 | 2,600 |
| 02:52 PM | $340.10 | Up $0.00 | $340.10 | $339.50 | 0 |
| 02:52 PM | $340.10 | Up $0.00 | $340.10 | $339.50 | 0 |
| 02:52 PM | $340.10 | Up $0.00 | $340.10 | $339.50 | 0 |
| 02:52 PM | $340.10 | Up $0.00 | $340.10 | $339.50 | 0 |
| 02:52 PM | $340.10 | Up $0.00 | $340.10 | $339.50 | 0 |
| 02:52 PM | $340.10 | Up $0.00 | $340.10 | $339.50 | 0 |
| 02:52 PM | $340.10 | Up $0.00 | $340.10 | $339.50 | 0 |
| 02:51 PM | $339.50 | Up $0.35 | $339.50 | $339.50 | 100 |
| 02:47 PM | $339.15 | Down $ -0.40 | $339.15 | $339.15 | 100 |
| 02:47 PM | $339.15 | Up $0.00 | $339.15 | $339.15 | 0 |
| 02:47 PM | $339.15 | Up $0.00 | $339.15 | $339.15 | 0 |
| 02:47 PM | $339.15 | Up $0.00 | $339.15 | $339.15 | 0 |
| 02:46 PM | $339.55 | Down $ -0.48 | $339.55 | $339.55 | 200 |
| 02:45 PM | $340.03 | Down $ -0.03 | $340.03 | $339.56 | 600 |
| 02:43 PM | $340.06 | Up $0.49 | $340.06 | $340.06 | 200 |
| 02:43 PM | $340.06 | Up $0.00 | $340.06 | $340.06 | 0 |
| 02:42 PM | $339.57 | Down $ -0.52 | $340.06 | $339.57 | 400 |
| 02:39 PM | $340.09 | Up $0.00 | $340.09 | $340.09 | 300 |
| 02:39 PM | $340.09 | Up $0.00 | $340.09 | $340.09 | 0 |
| 02:39 PM | $340.09 | Up $0.00 | $340.09 | $340.09 | 0 |
| 02:38 PM | $340.09 | Down $ -0.06 | $340.67 | $340.09 | 200 |
| 02:36 PM | $340.15 | Up $0.06 | $340.71 | $339.57 | 1,200 |
| 02:36 PM | $340.15 | Up $0.00 | $340.71 | $339.57 | 0 |
| 02:35 PM | $340.09 | Up $0.25 | $340.18 | $339.58 | 1,500 |
| 02:34 PM | $339.84 | Down $ -0.16 | $339.84 | $339.83 | 200 |
| 02:31 PM | $340.00 | Down $ -0.96 | $340.35 | $340.00 | 500 |
| 02:31 PM | $340.00 | Up $0.00 | $340.35 | $340.00 | 0 |
| 02:31 PM | $340.00 | Up $0.00 | $340.35 | $340.00 | 0 |
| 02:30 PM | $340.97 | Down $ -0.69 | $340.97 | $340.72 | 1,100 |
| 02:28 PM | $341.65 | Down $ -0.10 | $341.65 | $341.65 | 100 |
| 02:28 PM | $341.65 | Up $0.00 | $341.65 | $341.65 | 0 |
| 02:27 PM | $341.75 | Up $0.00 | $341.75 | $341.75 | 100 |
| 02:26 PM | $341.75 | Up $0.00 | $341.75 | $341.75 | 200 |
| 02:25 PM | $341.75 | Down $ -0.05 | $341.75 | $341.75 | 300 |
| 02:24 PM | $341.80 | Up $0.02 | $341.80 | $341.75 | 300 |
| 02:23 PM | $341.78 | Up $0.03 | $341.78 | $341.78 | 100 |
| 02:22 PM | $341.75 | Up $0.03 | $341.78 | $341.74 | 400 |
| 02:21 PM | $341.72 | Up $0.07 | $341.72 | $341.72 | 100 |
| 02:20 PM | $341.65 | Up $0.70 | $341.65 | $341.63 | 400 |
| 02:17 PM | $340.95 | Down $ -0.32 | $341.00 | $340.95 | 200 |
| 02:17 PM | $340.95 | Up $0.00 | $341.00 | $340.95 | 0 |
| 02:17 PM | $340.95 | Up $0.00 | $341.00 | $340.95 | 0 |
| 02:16 PM | $341.27 | Down $ -0.53 | $341.27 | $341.27 | 100 |
| 02:12 PM | $341.80 | Down $ -0.17 | $341.80 | $341.80 | 100 |
| 02:12 PM | $341.80 | Up $0.00 | $341.80 | $341.80 | 0 |
| 02:12 PM | $341.80 | Up $0.00 | $341.80 | $341.80 | 0 |
| 02:12 PM | $341.80 | Up $0.00 | $341.80 | $341.80 | 0 |
| 02:05 PM | $341.97 | Up $0.36 | $341.97 | $341.97 | 100 |
| 02:05 PM | $341.97 | Up $0.00 | $341.97 | $341.97 | 0 |
| 02:05 PM | $341.97 | Up $0.00 | $341.97 | $341.97 | 0 |
| 02:05 PM | $341.97 | Up $0.00 | $341.97 | $341.97 | 0 |
| 02:05 PM | $341.97 | Up $0.00 | $341.97 | $341.97 | 0 |
| 02:05 PM | $341.97 | Up $0.00 | $341.97 | $341.97 | 0 |
| 02:05 PM | $341.97 | Up $0.00 | $341.97 | $341.97 | 0 |
| 02:01 PM | $341.61 | Up $0.12 | $341.62 | $341.51 | 700 |
| 02:01 PM | $341.61 | Up $0.00 | $341.62 | $341.51 | 0 |
| 02:01 PM | $341.61 | Up $0.00 | $341.62 | $341.51 | 0 |
| 02:01 PM | $341.61 | Up $0.00 | $341.62 | $341.51 | 0 |
| 02:00 PM | $341.49 | Up $0.22 | $341.49 | $341.26 | 800 |
| 01:59 PM | $341.27 | Up $0.50 | $341.27 | $340.65 | 300 |
| 01:51 PM | $340.77 | Up $0.46 | $340.77 | $340.77 | 100 |
| 01:51 PM | $340.77 | Up $0.00 | $340.77 | $340.77 | 0 |
| 01:51 PM | $340.77 | Up $0.00 | $340.77 | $340.77 | 0 |
| 01:51 PM | $340.77 | Up $0.00 | $340.77 | $340.77 | 0 |
| 01:51 PM | $340.77 | Up $0.00 | $340.77 | $340.77 | 0 |
| 01:51 PM | $340.77 | Up $0.00 | $340.77 | $340.77 | 0 |
| 01:51 PM | $340.77 | Up $0.00 | $340.77 | $340.77 | 0 |
| 01:51 PM | $340.77 | Up $0.00 | $340.77 | $340.77 | 0 |
| 01:48 PM | $340.31 | Up $0.01 | $340.31 | $340.31 | 100 |
| 01:48 PM | $340.31 | Up $0.00 | $340.31 | $340.31 | 0 |
| 01:48 PM | $340.31 | Up $0.00 | $340.31 | $340.31 | 0 |
| 01:45 PM | $340.30 | Down $ -1.01 | $341.00 | $340.30 | 1,100 |
| 01:45 PM | $340.30 | Up $0.00 | $341.00 | $340.30 | 0 |
| 01:45 PM | $340.30 | Up $0.00 | $341.00 | $340.30 | 0 |
| 01:34 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 100 |
| 01:34 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:34 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:34 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:34 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:34 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:34 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:34 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:34 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:34 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:34 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:33 PM | $341.31 | Down $ -0.07 | $341.31 | $341.31 | 100 |
| 01:26 PM | $341.38 | Up $0.44 | $341.38 | $341.38 | 200 |
| 01:26 PM | $341.38 | Up $0.00 | $341.38 | $341.38 | 0 |
| 01:26 PM | $341.38 | Up $0.00 | $341.38 | $341.38 | 0 |
| 01:26 PM | $341.38 | Up $0.00 | $341.38 | $341.38 | 0 |
| 01:26 PM | $341.38 | Up $0.00 | $341.38 | $341.38 | 0 |
| 01:26 PM | $341.38 | Up $0.00 | $341.38 | $341.38 | 0 |
| 01:26 PM | $341.38 | Up $0.00 | $341.38 | $341.38 | 0 |
| 01:22 PM | $340.94 | Up $1.36 | $341.16 | $340.59 | 2,500 |
| 01:22 PM | $340.94 | Up $0.00 | $341.16 | $340.59 | 0 |
| 01:22 PM | $340.94 | Up $0.00 | $341.16 | $340.59 | 0 |
| 01:22 PM | $340.94 | Up $0.00 | $341.16 | $340.59 | 0 |
| 01:20 PM | $339.58 | Down $ -1.13 | $339.58 | $339.58 | 100 |
| 01:20 PM | $339.58 | Up $0.00 | $339.58 | $339.58 | 0 |
| 01:15 PM | $340.71 | Down $ -0.53 | $340.71 | $340.00 | 400 |
| 01:15 PM | $340.71 | Up $0.00 | $340.71 | $340.00 | 0 |
| 01:15 PM | $340.71 | Up $0.00 | $340.71 | $340.00 | 0 |
| 01:15 PM | $340.71 | Up $0.00 | $340.71 | $340.00 | 0 |
| 01:15 PM | $340.71 | Up $0.00 | $340.71 | $340.00 | 0 |
| 01:14 PM | $341.24 | Down $ -0.06 | $341.24 | $341.24 | 100 |
| 01:11 PM | $341.31 | Down $ -0.65 | $341.31 | $341.31 | 100 |
| 01:11 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:11 PM | $341.31 | Up $0.00 | $341.31 | $341.31 | 0 |
| 01:07 PM | $341.96 | Up $0.80 | $341.96 | $341.96 | 200 |
| 01:07 PM | $341.96 | Up $0.00 | $341.96 | $341.96 | 0 |
| 01:07 PM | $341.96 | Up $0.00 | $341.96 | $341.96 | 0 |
| 01:07 PM | $341.96 | Up $0.00 | $341.96 | $341.96 | 0 |
| 01:03 PM | $341.16 | Down $ -0.42 | $341.16 | $341.16 | 200 |
| 01:03 PM | $341.16 | Up $0.00 | $341.16 | $341.16 | 0 |
| 01:03 PM | $341.16 | Up $0.00 | $341.16 | $341.16 | 0 |
| 01:03 PM | $341.16 | Up $0.00 | $341.16 | $341.16 | 0 |
| 12:56 PM | $341.58 | Down $ -0.38 | $341.61 | $341.58 | 500 |
| 12:56 PM | $341.58 | Up $0.00 | $341.61 | $341.58 | 0 |
| 12:56 PM | $341.58 | Up $0.00 | $341.61 | $341.58 | 0 |
| 12:56 PM | $341.58 | Up $0.00 | $341.61 | $341.58 | 0 |
| 12:56 PM | $341.58 | Up $0.00 | $341.61 | $341.58 | 0 |
| 12:56 PM | $341.58 | Up $0.00 | $341.61 | $341.58 | 0 |
| 12:56 PM | $341.58 | Up $0.00 | $341.61 | $341.58 | 0 |
| 12:55 PM | $341.97 | Down $ -0.29 | $341.97 | $341.97 | 100 |
| 12:49 PM | $342.25 | Up $0.69 | $342.25 | $342.17 | 700 |
| 12:49 PM | $342.25 | Up $0.00 | $342.25 | $342.17 | 0 |
| 12:49 PM | $342.25 | Up $0.00 | $342.25 | $342.17 | 0 |
| 12:49 PM | $342.25 | Up $0.00 | $342.25 | $342.17 | 0 |
| 12:49 PM | $342.25 | Up $0.00 | $342.25 | $342.17 | 0 |
| 12:49 PM | $342.25 | Up $0.00 | $342.25 | $342.17 | 0 |
| 12:43 PM | $341.56 | Up $0.02 | $341.84 | $341.55 | 1,100 |
| 12:43 PM | $341.56 | Up $0.00 | $341.84 | $341.55 | 0 |
| 12:43 PM | $341.56 | Up $0.00 | $341.84 | $341.55 | 0 |
| 12:43 PM | $341.56 | Up $0.00 | $341.84 | $341.55 | 0 |
| 12:43 PM | $341.56 | Up $0.00 | $341.84 | $341.55 | 0 |
| 12:43 PM | $341.56 | Up $0.00 | $341.84 | $341.55 | 0 |
| 12:42 PM | $341.54 | Up $0.60 | $341.54 | $340.99 | 1,800 |
| 12:41 PM | $340.94 | Down $ -0.15 | $340.94 | $340.45 | 1,200 |
| 12:40 PM | $341.09 | Down $ -0.61 | $341.09 | $341.09 | 100 |
| 12:30 PM | $341.70 | Up $0.70 | $341.70 | $341.62 | 400 |
| 12:30 PM | $341.70 | Up $0.00 | $341.70 | $341.62 | 0 |
| 12:30 PM | $341.70 | Up $0.00 | $341.70 | $341.62 | 0 |
| 12:30 PM | $341.70 | Up $0.00 | $341.70 | $341.62 | 0 |
| 12:30 PM | $341.70 | Up $0.00 | $341.70 | $341.62 | 0 |
| 12:30 PM | $341.70 | Up $0.00 | $341.70 | $341.62 | 0 |
| 12:30 PM | $341.70 | Up $0.00 | $341.70 | $341.62 | 0 |
| 12:30 PM | $341.70 | Up $0.00 | $341.70 | $341.62 | 0 |
| 12:30 PM | $341.70 | Up $0.00 | $341.70 | $341.62 | 0 |
| 12:30 PM | $341.70 | Up $0.00 | $341.70 | $341.62 | 0 |
| 12:25 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 100 |
| 12:25 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:25 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:25 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:25 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:22 PM | $341.00 | Down $ -0.49 | $341.00 | $341.00 | 100 |
| 12:22 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:22 PM | $341.00 | Up $0.00 | $341.00 | $341.00 | 0 |
| 12:19 PM | $341.49 | Down $ -0.21 | $341.52 | $341.49 | 400 |
| 12:19 PM | $341.49 | Up $0.00 | $341.52 | $341.49 | 0 |
| 12:19 PM | $341.49 | Up $0.00 | $341.52 | $341.49 | 0 |
| 12:17 PM | $341.70 | Down $ -0.45 | $341.70 | $341.70 | 200 |
| 12:17 PM | $341.70 | Up $0.00 | $341.70 | $341.70 | 0 |
| 12:16 PM | $342.15 | Down $ -0.83 | $342.15 | $342.15 | 100 |
| 12:12 PM | $342.98 | Up $0.23 | $342.98 | $342.98 | 100 |
| 12:12 PM | $342.98 | Up $0.00 | $342.98 | $342.98 | 0 |
| 12:12 PM | $342.98 | Up $0.00 | $342.98 | $342.98 | 0 |
| 12:12 PM | $342.98 | Up $0.00 | $342.98 | $342.98 | 0 |
| 12:09 PM | $342.75 | Up $1.15 | $342.75 | $341.98 | 5,500 |
| 12:09 PM | $342.75 | Up $0.00 | $342.75 | $341.98 | 0 |
| 12:09 PM | $342.75 | Up $0.00 | $342.75 | $341.98 | 0 |
| 12:07 PM | $341.60 | Up $0.54 | $341.60 | $341.40 | 1,100 |
| 12:07 PM | $341.60 | Up $0.00 | $341.60 | $341.40 | 0 |
| 12:06 PM | $341.06 | Up $0.24 | $341.06 | $341.06 | 200 |
| 12:05 PM | $340.82 | Up $0.37 | $340.82 | $340.47 | 300 |
| 12:04 PM | $340.45 | Up $0.91 | $340.45 | $340.24 | 800 |
| 12:03 PM | $339.54 | Down $ -0.80 | $339.54 | $339.54 | 200 |
| 11:59 AM | $340.34 | Down $ -0.05 | $340.46 | $340.34 | 1,900 |
| 11:59 AM | $340.34 | Up $0.00 | $340.46 | $340.34 | 0 |
| 11:59 AM | $340.34 | Up $0.00 | $340.46 | $340.34 | 0 |
| 11:59 AM | $340.34 | Up $0.00 | $340.46 | $340.34 | 0 |
| 11:57 AM | $340.39 | Down $ -0.09 | $340.39 | $340.39 | 100 |
| 11:57 AM | $340.39 | Up $0.00 | $340.39 | $340.39 | 0 |
| 11:56 AM | $340.48 | Up $0.14 | $340.48 | $340.48 | 100 |
| 11:52 AM | $340.34 | Up $0.12 | $340.34 | $340.34 | 100 |
| 11:52 AM | $340.34 | Up $0.00 | $340.34 | $340.34 | 0 |
| 11:52 AM | $340.34 | Up $0.00 | $340.34 | $340.34 | 0 |
| 11:52 AM | $340.34 | Up $0.00 | $340.34 | $340.34 | 0 |
| 11:51 AM | $340.22 | Up $0.52 | $340.22 | $340.00 | 900 |
| 11:50 AM | $339.70 | Up $0.20 | $339.70 | $339.70 | 100 |
| 11:46 AM | $339.50 | Up $0.00 | $339.50 | $339.50 | 100 |
| 11:46 AM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 11:46 AM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 11:46 AM | $339.50 | Up $0.00 | $339.50 | $339.50 | 0 |
| 11:43 AM | $339.50 | Up $0.63 | $339.50 | $339.09 | 1,500 |
| 11:43 AM | $339.50 | Up $0.00 | $339.50 | $339.09 | 0 |
| 11:43 AM | $339.50 | Up $0.00 | $339.50 | $339.09 | 0 |
| 11:32 AM | $338.87 | Up $0.02 | $338.87 | $338.78 | 600 |
| 11:32 AM | $338.87 | Up $0.00 | $338.87 | $338.78 | 0 |
| 11:32 AM | $338.87 | Up $0.00 | $338.87 | $338.78 | 0 |
| 11:32 AM | $338.87 | Up $0.00 | $338.87 | $338.78 | 0 |
| 11:32 AM | $338.87 | Up $0.00 | $338.87 | $338.78 | 0 |
| 11:32 AM | $338.87 | Up $0.00 | $338.87 | $338.78 | 0 |
| 11:32 AM | $338.87 | Up $0.00 | $338.87 | $338.78 | 0 |
| 11:32 AM | $338.87 | Up $0.00 | $338.87 | $338.78 | 0 |
| 11:32 AM | $338.87 | Up $0.00 | $338.87 | $338.78 | 0 |
| 11:32 AM | $338.87 | Up $0.00 | $338.87 | $338.78 | 0 |
| 11:32 AM | $338.87 | Up $0.00 | $338.87 | $338.78 | 0 |
| 11:29 AM | $338.85 | Up $0.13 | $338.85 | $338.85 | 100 |
| 11:29 AM | $338.85 | Up $0.00 | $338.85 | $338.85 | 0 |
| 11:29 AM | $338.85 | Up $0.00 | $338.85 | $338.85 | 0 |
| 11:26 AM | $338.72 | Up $0.62 | $338.72 | $338.29 | 900 |
| 11:26 AM | $338.72 | Up $0.00 | $338.72 | $338.29 | 0 |
| 11:26 AM | $338.72 | Up $0.00 | $338.72 | $338.29 | 0 |
| 11:25 AM | $338.10 | Up $0.35 | $338.10 | $337.80 | 1,200 |
| 11:21 AM | $337.75 | Up $0.57 | $337.75 | $337.74 | 700 |
| 11:21 AM | $337.75 | Up $0.00 | $337.75 | $337.74 | 0 |
| 11:21 AM | $337.75 | Up $0.00 | $337.75 | $337.74 | 0 |
| 11:21 AM | $337.75 | Up $0.00 | $337.75 | $337.74 | 0 |
| 11:20 AM | $337.18 | Up $0.04 | $337.35 | $337.18 | 1,100 |
| 11:11 AM | $337.14 | Down $ -0.30 | $337.14 | $337.14 | 100 |
| 11:11 AM | $337.14 | Up $0.00 | $337.14 | $337.14 | 0 |
| 11:11 AM | $337.14 | Up $0.00 | $337.14 | $337.14 | 0 |
| 11:11 AM | $337.14 | Up $0.00 | $337.14 | $337.14 | 0 |
| 11:11 AM | $337.14 | Up $0.00 | $337.14 | $337.14 | 0 |
| 11:11 AM | $337.14 | Up $0.00 | $337.14 | $337.14 | 0 |
| 11:11 AM | $337.14 | Up $0.00 | $337.14 | $337.14 | 0 |
| 11:11 AM | $337.14 | Up $0.00 | $337.14 | $337.14 | 0 |
| 11:11 AM | $337.14 | Up $0.00 | $337.14 | $337.14 | 0 |
| 11:09 AM | $337.44 | Down $ -0.58 | $337.51 | $337.40 | 1,300 |
| 11:09 AM | $337.44 | Up $0.00 | $337.51 | $337.40 | 0 |
| 11:08 AM | $338.02 | Up $0.96 | $338.02 | $337.14 | 1,400 |
| 11:07 AM | $337.06 | Up $0.43 | $337.06 | $336.95 | 600 |
| 11:05 AM | $336.64 | Down $ -0.20 | $336.64 | $336.64 | 200 |
| 11:05 AM | $336.64 | Up $0.00 | $336.64 | $336.64 | 0 |
| 11:03 AM | $336.84 | Up $0.21 | $336.84 | $336.84 | 200 |
| 11:03 AM | $336.84 | Up $0.00 | $336.84 | $336.84 | 0 |
| 11:02 AM | $336.63 | Up $0.11 | $336.63 | $336.63 | 100 |
| 11:01 AM | $336.52 | Up $0.47 | $336.52 | $336.28 | 1,500 |
| 11:00 AM | $336.05 | Up $0.08 | $336.05 | $335.98 | 2,200 |
| 10:59 AM | $335.97 | Up $0.47 | $335.97 | $335.23 | 4,200 |
| 10:57 AM | $335.50 | Up $0.30 | $335.57 | $335.25 | 2,100 |
| 10:57 AM | $335.50 | Up $0.00 | $335.57 | $335.25 | 0 |
| 10:56 AM | $335.20 | Down $ -0.66 | $335.86 | $335.20 | 4,600 |
| 10:55 AM | $335.86 | Down $ -0.19 | $335.86 | $335.86 | 1,000 |
| 10:54 AM | $336.05 | Up $0.47 | $336.05 | $335.67 | 2,900 |
| 10:53 AM | $335.58 | Up $0.35 | $335.58 | $335.58 | 1,100 |
| 10:51 AM | $335.23 | Up $0.01 | $335.23 | $335.23 | 100 |
| 10:51 AM | $335.23 | Up $0.00 | $335.23 | $335.23 | 0 |
| 10:49 AM | $335.22 | Down $ -0.27 | $335.22 | $335.22 | 100 |
| 10:49 AM | $335.22 | Up $0.00 | $335.22 | $335.22 | 0 |
| 10:48 AM | $335.49 | Up $0.50 | $335.51 | $335.05 | 700 |
| 10:46 AM | $334.99 | Down $ -0.18 | $334.99 | $334.99 | 100 |
| 10:46 AM | $334.99 | Up $0.00 | $334.99 | $334.99 | 0 |
| 10:45 AM | $335.17 | Down $ -1.28 | $335.90 | $335.17 | 1,600 |
| 10:44 AM | $336.45 | Down $ -0.54 | $337.02 | $336.45 | 2,100 |
| 10:36 AM | $336.99 | Down $ -0.08 | $336.99 | $336.99 | 700 |
| 10:36 AM | $336.99 | Up $0.00 | $336.99 | $336.99 | 0 |
| 10:36 AM | $336.99 | Up $0.00 | $336.99 | $336.99 | 0 |
| 10:36 AM | $336.99 | Up $0.00 | $336.99 | $336.99 | 0 |
| 10:36 AM | $336.99 | Up $0.00 | $336.99 | $336.99 | 0 |
| 10:36 AM | $336.99 | Up $0.00 | $336.99 | $336.99 | 0 |
| 10:36 AM | $336.99 | Up $0.00 | $336.99 | $336.99 | 0 |
| 10:36 AM | $336.99 | Up $0.00 | $336.99 | $336.99 | 0 |
| 10:26 AM | $337.07 | Up $0.66 | $337.07 | $336.83 | 700 |
| 10:26 AM | $337.07 | Up $0.00 | $337.07 | $336.83 | 0 |
| 10:26 AM | $337.07 | Up $0.00 | $337.07 | $336.83 | 0 |
| 10:26 AM | $337.07 | Up $0.00 | $337.07 | $336.83 | 0 |
| 10:26 AM | $337.07 | Up $0.00 | $337.07 | $336.83 | 0 |
| 10:26 AM | $337.07 | Up $0.00 | $337.07 | $336.83 | 0 |
| 10:26 AM | $337.07 | Up $0.00 | $337.07 | $336.83 | 0 |
| 10:26 AM | $337.07 | Up $0.00 | $337.07 | $336.83 | 0 |
| 10:26 AM | $337.07 | Up $0.00 | $337.07 | $336.83 | 0 |
| 10:26 AM | $337.07 | Up $0.00 | $337.07 | $336.83 | 0 |
| 10:24 AM | $336.41 | Up $0.41 | $336.41 | $336.17 | 900 |
| 10:24 AM | $336.41 | Up $0.00 | $336.41 | $336.17 | 0 |
| 10:23 AM | $336.00 | Up $0.44 | $336.00 | $335.99 | 500 |
| 10:18 AM | $335.56 | Down $ -1.54 | $336.28 | $335.56 | 1,300 |
| 10:18 AM | $335.56 | Up $0.00 | $336.28 | $335.56 | 0 |
| 10:18 AM | $335.56 | Up $0.00 | $336.28 | $335.56 | 0 |
| 10:18 AM | $335.56 | Up $0.00 | $336.28 | $335.56 | 0 |
| 10:18 AM | $335.56 | Up $0.00 | $336.28 | $335.56 | 0 |
| 10:12 AM | $337.10 | Down $ -0.38 | $337.29 | $337.00 | 1,900 |
| 10:12 AM | $337.10 | Up $0.00 | $337.29 | $337.00 | 0 |
| 10:12 AM | $337.10 | Up $0.00 | $337.29 | $337.00 | 0 |
| 10:12 AM | $337.10 | Up $0.00 | $337.29 | $337.00 | 0 |
| 10:12 AM | $337.10 | Up $0.00 | $337.29 | $337.00 | 0 |
| 10:12 AM | $337.10 | Up $0.00 | $337.29 | $337.00 | 0 |
| 10:11 AM | $337.48 | Down $ -0.02 | $337.50 | $337.48 | 800 |
| 10:10 AM | $337.50 | Up $0.15 | $337.50 | $337.50 | 100 |
| 10:09 AM | $337.35 | Up $1.24 | $337.35 | $336.92 | 1,800 |
| 10:08 AM | $336.11 | Down $ -0.02 | $336.11 | $336.11 | 100 |
| 10:07 AM | $336.13 | Down $ -1.97 | $336.66 | $336.13 | 800 |
| 10:01 AM | $338.10 | Down $ -0.10 | $338.10 | $337.80 | 900 |
| 10:01 AM | $338.10 | Up $0.00 | $338.10 | $337.80 | 0 |
| 10:01 AM | $338.10 | Up $0.00 | $338.10 | $337.80 | 0 |
| 10:01 AM | $338.10 | Up $0.00 | $338.10 | $337.80 | 0 |
| 10:01 AM | $338.10 | Up $0.00 | $338.10 | $337.80 | 0 |
| 10:01 AM | $338.10 | Up $0.00 | $338.10 | $337.80 | 0 |
| 09:59 AM | $338.20 | Up $1.13 | $338.20 | $337.02 | 500 |
| 09:59 AM | $338.20 | Up $0.00 | $338.20 | $337.02 | 0 |
| 09:58 AM | $337.07 | Up $0.00 | $337.07 | $337.07 | 100 |
| 09:55 AM | $337.07 | Down $ -0.83 | $337.45 | $337.07 | 200 |
| 09:55 AM | $337.07 | Up $0.00 | $337.45 | $337.07 | 0 |
| 09:55 AM | $337.07 | Up $0.00 | $337.45 | $337.07 | 0 |
| 09:54 AM | $337.90 | Down $ -0.16 | $338.06 | $337.90 | 300 |
| 09:53 AM | $338.06 | Down $ -0.39 | $338.29 | $338.00 | 900 |
| 09:52 AM | $338.45 | Down $ -0.12 | $338.47 | $338.45 | 300 |
| 09:49 AM | $338.57 | Up $0.00 | $338.57 | $338.57 | 100 |
| 09:49 AM | $338.57 | Up $0.00 | $338.57 | $338.57 | 0 |
| 09:49 AM | $338.57 | Up $0.00 | $338.57 | $338.57 | 0 |
| 09:48 AM | $338.57 | Down $ -0.06 | $338.63 | $338.57 | 700 |
| 09:47 AM | $338.63 | Down $ -0.42 | $338.63 | $338.63 | 100 |
| 09:46 AM | $339.05 | Down $ -0.84 | $339.05 | $338.84 | 1,000 |
| 09:38 AM | $339.89 | Down $ -0.52 | $339.91 | $339.89 | 400 |
| 09:38 AM | $339.89 | Up $0.00 | $339.91 | $339.89 | 0 |
| 09:38 AM | $339.89 | Up $0.00 | $339.91 | $339.89 | 0 |
| 09:38 AM | $339.89 | Up $0.00 | $339.91 | $339.89 | 0 |
| 09:38 AM | $339.89 | Up $0.00 | $339.91 | $339.89 | 0 |
| 09:38 AM | $339.89 | Up $0.00 | $339.91 | $339.89 | 0 |
| 09:38 AM | $339.89 | Up $0.00 | $339.91 | $339.89 | 0 |
| 09:38 AM | $339.89 | Up $0.00 | $339.91 | $339.89 | 0 |
| 09:37 AM | $340.41 | Down $ -0.05 | $340.41 | $340.41 | 100 |
| 09:34 AM | $340.46 | Up $0.00 | $340.46 | $340.46 | 600 |
| 09:34 AM | $340.46 | Up $0.00 | $340.46 | $340.46 | 0 |
| 09:34 AM | $340.46 | Up $0.00 | $340.46 | $340.46 | 0 |
| 09:33 AM | $340.46 | Up $0.00 | $340.46 | $340.46 | 100 |
| 09:30 AM | $340.46 | Up $1.13 | $340.46 | $340.46 | 500 |
| 09:30 AM | $340.46 | Up $0.00 | $340.46 | $340.46 | 0 |
| 09:30 AM | $340.46 | Up $0.00 | $340.46 | $340.46 | 0 |
| Previous close | $339.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.37 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.68 | $302.98 | $299.76 | 257,200 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
| 05/06/2026 | $305.04 | $308.06 | $309.18 | $302.26 | 149,300 |
Graphs are not available, please refer to the detailed table