Find a quote
BOMBARDIER INC., CL. B, SV
301.80 Up 1.96 (0.65 %)
Delayed : 2026/09/01 17:40:00
- Previous close $299.84
- Opening $299.53
- Today High $303.35
- Today Low $287.44
- Price Bid $301.00
- Price Ask $301.00
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 1
- Size Ask 1
- Volume 373,795
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $301.80 | Down $ -0.01 | $301.80 | $301.80 | 73,100 |
| 03:59 PM | $301.81 | Up $0.60 | $301.81 | $301.08 | 7,900 |
| 03:58 PM | $301.21 | Down $ -0.25 | $301.51 | $301.21 | 2,000 |
| 03:57 PM | $301.47 | Down $ -0.06 | $301.83 | $301.46 | 2,800 |
| 03:56 PM | $301.53 | Down $ -0.56 | $301.83 | $301.53 | 500 |
| 03:55 PM | $302.09 | Up $0.66 | $302.09 | $301.25 | 3,400 |
| 03:54 PM | $301.43 | Down $ -0.09 | $302.05 | $301.43 | 1,800 |
| 03:53 PM | $301.52 | Down $ -0.71 | $301.74 | $301.52 | 200 |
| 03:52 PM | $302.23 | Down $ -0.43 | $302.57 | $302.23 | 2,000 |
| 03:51 PM | $302.66 | Down $ -0.67 | $302.96 | $302.45 | 3,400 |
| 03:50 PM | $303.33 | Up $1.61 | $303.35 | $302.00 | 4,500 |
| 03:48 PM | $301.72 | Down $ -0.12 | $302.34 | $301.63 | 3,200 |
| 03:48 PM | $301.72 | Up $0.00 | $302.34 | $301.63 | 0 |
| 03:47 PM | $301.84 | Up $0.02 | $301.84 | $301.84 | 100 |
| 03:46 PM | $301.82 | Down $ -0.66 | $302.15 | $301.82 | 1,600 |
| 03:45 PM | $302.48 | Up $1.41 | $302.49 | $301.00 | 7,500 |
| 03:44 PM | $301.07 | Up $0.54 | $301.07 | $300.50 | 1,800 |
| 03:43 PM | $300.53 | Down $ -0.87 | $300.57 | $300.53 | 800 |
| 03:42 PM | $301.40 | Up $0.05 | $301.41 | $301.40 | 300 |
| 03:41 PM | $301.35 | Up $0.62 | $301.35 | $300.73 | 1,700 |
| 03:40 PM | $300.73 | Up $1.02 | $300.73 | $299.93 | 1,700 |
| 03:39 PM | $299.71 | Down $ -0.62 | $300.33 | $299.71 | 300 |
| 03:38 PM | $300.33 | Down $ -0.04 | $300.33 | $300.33 | 200 |
| 03:37 PM | $300.37 | Up $0.72 | $300.39 | $299.35 | 3,200 |
| 03:36 PM | $299.65 | Down $ -0.10 | $299.65 | $299.65 | 300 |
| 03:35 PM | $299.75 | Up $1.05 | $300.00 | $298.64 | 3,700 |
| 03:33 PM | $298.70 | Down $ -0.30 | $299.18 | $298.70 | 400 |
| 03:33 PM | $298.70 | Up $0.00 | $299.18 | $298.70 | 0 |
| 03:32 PM | $299.00 | Up $0.19 | $299.18 | $298.81 | 300 |
| 03:30 PM | $298.81 | Up $0.00 | $298.81 | $298.81 | 100 |
| 03:30 PM | $298.81 | Up $0.00 | $298.81 | $298.81 | 0 |
| 03:29 PM | $298.81 | Down $ -0.53 | $298.81 | $298.81 | 100 |
| 03:27 PM | $299.34 | Up $0.99 | $299.34 | $298.35 | 1,800 |
| 03:27 PM | $299.34 | Up $0.00 | $299.34 | $298.35 | 0 |
| 03:24 PM | $298.35 | Up $0.33 | $298.35 | $298.35 | 100 |
| 03:24 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 0 |
| 03:24 PM | $298.35 | Up $0.00 | $298.35 | $298.35 | 0 |
| 03:23 PM | $298.02 | Down $ -0.23 | $298.02 | $298.02 | 100 |
| 03:22 PM | $298.25 | Down $ -0.19 | $298.25 | $298.25 | 100 |
| 03:21 PM | $298.44 | Up $0.00 | $298.44 | $298.44 | 100 |
| 03:20 PM | $298.44 | Down $ -0.12 | $298.69 | $298.20 | 700 |
| 03:19 PM | $298.56 | Down $ -0.56 | $298.89 | $298.45 | 1,800 |
| 03:17 PM | $299.13 | Down $ -0.35 | $299.44 | $299.13 | 200 |
| 03:17 PM | $299.13 | Up $0.00 | $299.44 | $299.13 | 0 |
| 03:15 PM | $299.47 | Up $0.22 | $299.47 | $299.47 | 100 |
| 03:15 PM | $299.47 | Up $0.00 | $299.47 | $299.47 | 0 |
| 03:14 PM | $299.26 | Down $ -0.19 | $299.26 | $299.26 | 100 |
| 03:11 PM | $299.45 | Up $0.08 | $299.45 | $299.43 | 300 |
| 03:11 PM | $299.45 | Up $0.00 | $299.45 | $299.43 | 0 |
| 03:11 PM | $299.45 | Up $0.00 | $299.45 | $299.43 | 0 |
| 03:10 PM | $299.37 | Up $0.22 | $299.40 | $299.37 | 700 |
| 03:08 PM | $299.15 | Down $ -0.07 | $299.15 | $299.15 | 100 |
| 03:08 PM | $299.15 | Up $0.00 | $299.15 | $299.15 | 0 |
| 03:07 PM | $299.22 | Up $0.11 | $299.28 | $299.21 | 900 |
| 03:06 PM | $299.11 | Up $0.31 | $299.11 | $298.98 | 900 |
| 03:05 PM | $298.80 | Down $ -0.18 | $298.80 | $298.80 | 100 |
| 03:04 PM | $298.98 | Up $0.48 | $298.98 | $298.60 | 400 |
| 03:03 PM | $298.50 | Up $0.06 | $298.50 | $298.50 | 1,400 |
| 03:02 PM | $298.44 | Up $0.33 | $298.68 | $298.32 | 1,600 |
| 03:00 PM | $298.11 | Up $0.31 | $298.28 | $297.92 | 1,100 |
| 03:00 PM | $298.11 | Up $0.00 | $298.28 | $297.92 | 0 |
| 02:57 PM | $297.80 | Down $ -0.82 | $298.01 | $297.80 | 600 |
| 02:57 PM | $297.80 | Up $0.00 | $298.01 | $297.80 | 0 |
| 02:57 PM | $297.80 | Up $0.00 | $298.01 | $297.80 | 0 |
| 02:56 PM | $298.62 | Down $ -0.28 | $299.65 | $298.62 | 7,400 |
| 02:55 PM | $298.90 | Up $0.53 | $299.06 | $298.32 | 5,100 |
| 02:54 PM | $298.37 | Down $ -0.03 | $298.37 | $298.37 | 100 |
| 02:53 PM | $298.40 | Up $0.40 | $298.40 | $298.26 | 900 |
| 02:52 PM | $298.00 | Up $0.86 | $298.00 | $297.03 | 3,400 |
| 02:48 PM | $297.14 | Up $0.61 | $297.14 | $296.91 | 1,300 |
| 02:48 PM | $297.14 | Up $0.00 | $297.14 | $296.91 | 0 |
| 02:48 PM | $297.14 | Up $0.00 | $297.14 | $296.91 | 0 |
| 02:48 PM | $297.14 | Up $0.00 | $297.14 | $296.91 | 0 |
| 02:47 PM | $296.53 | Up $0.36 | $296.53 | $296.34 | 800 |
| 02:46 PM | $296.17 | Down $ -0.04 | $296.17 | $296.17 | 100 |
| 02:45 PM | $296.21 | Up $0.21 | $296.25 | $296.09 | 500 |
| 02:44 PM | $296.00 | Up $0.00 | $296.23 | $296.00 | 800 |
| 02:42 PM | $296.00 | Up $0.20 | $296.00 | $295.75 | 2,200 |
| 02:42 PM | $296.00 | Up $0.00 | $296.00 | $295.75 | 0 |
| 02:41 PM | $295.80 | Up $0.04 | $295.80 | $295.80 | 400 |
| 02:39 PM | $295.76 | Up $0.32 | $295.76 | $295.54 | 900 |
| 02:39 PM | $295.76 | Up $0.00 | $295.76 | $295.54 | 0 |
| 02:37 PM | $295.44 | Up $0.00 | $295.44 | $295.44 | 100 |
| 02:37 PM | $295.44 | Up $0.00 | $295.44 | $295.44 | 0 |
| 02:36 PM | $295.44 | Down $ -0.17 | $295.44 | $295.44 | 200 |
| 02:34 PM | $295.60 | Up $0.41 | $295.60 | $295.37 | 1,900 |
| 02:34 PM | $295.60 | Up $0.00 | $295.60 | $295.37 | 0 |
| 02:31 PM | $295.19 | Down $ -0.02 | $295.36 | $295.19 | 900 |
| 02:31 PM | $295.19 | Up $0.00 | $295.36 | $295.19 | 0 |
| 02:31 PM | $295.19 | Up $0.00 | $295.36 | $295.19 | 0 |
| 02:28 PM | $295.21 | Down $ -0.35 | $295.53 | $295.20 | 900 |
| 02:28 PM | $295.21 | Up $0.00 | $295.53 | $295.20 | 0 |
| 02:28 PM | $295.21 | Up $0.00 | $295.53 | $295.20 | 0 |
| 02:27 PM | $295.56 | Down $ -0.22 | $295.56 | $295.40 | 600 |
| 02:25 PM | $295.78 | Up $0.11 | $295.78 | $295.78 | 100 |
| 02:25 PM | $295.78 | Up $0.00 | $295.78 | $295.78 | 0 |
| 02:23 PM | $295.67 | Down $ -0.13 | $295.93 | $295.67 | 200 |
| 02:23 PM | $295.67 | Up $0.00 | $295.93 | $295.67 | 0 |
| 02:22 PM | $295.80 | Up $0.30 | $295.80 | $295.76 | 600 |
| 02:21 PM | $295.50 | Up $0.00 | $295.50 | $295.50 | 100 |
| 02:20 PM | $295.50 | Up $0.01 | $295.62 | $295.50 | 400 |
| 02:18 PM | $295.48 | Down $ -0.28 | $295.48 | $295.48 | 100 |
| 02:18 PM | $295.48 | Up $0.00 | $295.48 | $295.48 | 0 |
| 02:17 PM | $295.76 | Up $0.09 | $295.76 | $295.76 | 100 |
| 02:15 PM | $295.67 | Up $0.16 | $295.67 | $295.24 | 1,000 |
| 02:15 PM | $295.67 | Up $0.00 | $295.67 | $295.24 | 0 |
| 02:14 PM | $295.51 | Up $0.06 | $295.51 | $295.45 | 300 |
| 02:13 PM | $295.45 | Up $0.01 | $295.45 | $295.45 | 100 |
| 02:12 PM | $295.44 | Up $0.06 | $295.44 | $295.39 | 1,700 |
| 02:11 PM | $295.38 | Up $0.12 | $295.38 | $295.26 | 300 |
| 02:10 PM | $295.26 | Up $0.06 | $295.26 | $295.26 | 100 |
| 02:09 PM | $295.20 | Up $0.01 | $295.20 | $295.18 | 500 |
| 02:05 PM | $295.19 | Up $0.40 | $295.22 | $295.02 | 1,000 |
| 02:05 PM | $295.19 | Up $0.00 | $295.22 | $295.02 | 0 |
| 02:05 PM | $295.19 | Up $0.00 | $295.22 | $295.02 | 0 |
| 02:05 PM | $295.19 | Up $0.00 | $295.22 | $295.02 | 0 |
| 02:01 PM | $294.79 | Down $ -0.29 | $294.84 | $294.79 | 1,300 |
| 02:01 PM | $294.79 | Up $0.00 | $294.84 | $294.79 | 0 |
| 02:01 PM | $294.79 | Up $0.00 | $294.84 | $294.79 | 0 |
| 02:01 PM | $294.79 | Up $0.00 | $294.84 | $294.79 | 0 |
| 02:00 PM | $295.08 | Up $0.33 | $295.08 | $294.54 | 600 |
| 01:59 PM | $294.75 | Up $0.15 | $294.75 | $294.45 | 300 |
| 01:58 PM | $294.60 | Down $ -0.09 | $294.71 | $294.60 | 300 |
| 01:57 PM | $294.69 | Up $0.15 | $294.84 | $294.69 | 200 |
| 01:55 PM | $294.54 | Up $0.54 | $294.54 | $294.34 | 800 |
| 01:55 PM | $294.54 | Up $0.00 | $294.54 | $294.34 | 0 |
| 01:53 PM | $294.01 | Up $0.03 | $294.01 | $294.01 | 100 |
| 01:53 PM | $294.01 | Up $0.00 | $294.01 | $294.01 | 0 |
| 01:47 PM | $293.97 | Down $ -0.03 | $293.97 | $293.60 | 900 |
| 01:47 PM | $293.97 | Up $0.00 | $293.97 | $293.60 | 0 |
| 01:47 PM | $293.97 | Up $0.00 | $293.97 | $293.60 | 0 |
| 01:47 PM | $293.97 | Up $0.00 | $293.97 | $293.60 | 0 |
| 01:47 PM | $293.97 | Up $0.00 | $293.97 | $293.60 | 0 |
| 01:47 PM | $293.97 | Up $0.00 | $293.97 | $293.60 | 0 |
| 01:46 PM | $294.00 | Up $0.20 | $294.00 | $293.80 | 300 |
| 01:45 PM | $293.80 | Up $0.94 | $293.80 | $292.96 | 2,300 |
| 01:43 PM | $292.87 | Up $0.09 | $292.87 | $292.87 | 700 |
| 01:43 PM | $292.87 | Up $0.00 | $292.87 | $292.87 | 0 |
| 01:39 PM | $292.78 | Down $ -0.63 | $292.78 | $292.78 | 200 |
| 01:39 PM | $292.78 | Up $0.00 | $292.78 | $292.78 | 0 |
| 01:39 PM | $292.78 | Up $0.00 | $292.78 | $292.78 | 0 |
| 01:39 PM | $292.78 | Up $0.00 | $292.78 | $292.78 | 0 |
| 01:36 PM | $293.41 | Up $0.03 | $293.41 | $292.98 | 200 |
| 01:36 PM | $293.41 | Up $0.00 | $293.41 | $292.98 | 0 |
| 01:36 PM | $293.41 | Up $0.00 | $293.41 | $292.98 | 0 |
| 01:35 PM | $293.38 | Up $0.44 | $293.38 | $293.30 | 500 |
| 01:32 PM | $292.94 | Up $0.02 | $292.94 | $292.94 | 100 |
| 01:32 PM | $292.94 | Up $0.00 | $292.94 | $292.94 | 0 |
| 01:32 PM | $292.94 | Up $0.00 | $292.94 | $292.94 | 0 |
| 01:31 PM | $292.92 | Up $0.38 | $292.95 | $292.70 | 400 |
| 01:30 PM | $292.54 | Up $0.35 | $292.54 | $292.27 | 600 |
| 01:27 PM | $292.19 | Up $0.29 | $292.19 | $292.19 | 100 |
| 01:27 PM | $292.19 | Up $0.00 | $292.19 | $292.19 | 0 |
| 01:27 PM | $292.19 | Up $0.00 | $292.19 | $292.19 | 0 |
| 01:26 PM | $291.91 | Down $ -0.17 | $291.91 | $291.91 | 200 |
| 01:25 PM | $292.07 | Up $0.14 | $292.07 | $291.98 | 700 |
| 01:24 PM | $291.93 | Up $0.23 | $291.93 | $291.81 | 400 |
| 01:21 PM | $291.70 | Down $ -0.20 | $291.70 | $291.70 | 100 |
| 01:21 PM | $291.70 | Up $0.00 | $291.70 | $291.70 | 0 |
| 01:21 PM | $291.70 | Up $0.00 | $291.70 | $291.70 | 0 |
| 01:20 PM | $291.90 | Down $ -0.04 | $291.90 | $291.70 | 1,000 |
| 01:19 PM | $291.94 | Down $ -0.03 | $291.94 | $291.70 | 400 |
| 01:18 PM | $291.97 | Up $0.78 | $291.97 | $291.72 | 1,000 |
| 01:17 PM | $291.19 | Down $ -0.07 | $291.23 | $291.19 | 700 |
| 01:15 PM | $291.26 | Down $ -0.02 | $291.26 | $291.26 | 100 |
| 01:15 PM | $291.26 | Up $0.00 | $291.26 | $291.26 | 0 |
| 01:14 PM | $291.28 | Down $ -0.08 | $291.28 | $291.28 | 100 |
| 01:12 PM | $291.36 | Down $ -0.03 | $291.36 | $291.36 | 100 |
| 01:12 PM | $291.36 | Up $0.00 | $291.36 | $291.36 | 0 |
| 01:11 PM | $291.39 | Down $ -0.11 | $291.40 | $291.39 | 300 |
| 01:10 PM | $291.50 | Up $0.03 | $291.50 | $291.50 | 100 |
| 01:09 PM | $291.47 | Down $ -0.28 | $291.47 | $291.47 | 100 |
| 01:08 PM | $291.76 | Up $0.11 | $291.76 | $291.76 | 100 |
| 01:06 PM | $291.65 | Down $ -0.54 | $291.65 | $291.65 | 100 |
| 01:06 PM | $291.65 | Up $0.00 | $291.65 | $291.65 | 0 |
| 01:04 PM | $292.19 | Up $0.52 | $292.19 | $291.89 | 200 |
| 01:04 PM | $292.19 | Up $0.00 | $292.19 | $291.89 | 0 |
| 01:03 PM | $291.67 | Down $ -0.01 | $291.81 | $291.67 | 500 |
| 01:02 PM | $291.68 | Down $ -0.43 | $291.91 | $291.68 | 600 |
| 01:01 PM | $292.11 | Up $0.30 | $292.11 | $292.11 | 100 |
| 12:58 PM | $291.81 | Up $0.00 | $291.81 | $291.81 | 100 |
| 12:58 PM | $291.81 | Up $0.00 | $291.81 | $291.81 | 0 |
| 12:58 PM | $291.81 | Up $0.00 | $291.81 | $291.81 | 0 |
| 12:55 PM | $291.81 | Down $ -0.07 | $292.01 | $291.81 | 300 |
| 12:55 PM | $291.81 | Up $0.00 | $292.01 | $291.81 | 0 |
| 12:55 PM | $291.81 | Up $0.00 | $292.01 | $291.81 | 0 |
| 12:48 PM | $291.88 | Down $ -0.63 | $292.50 | $291.88 | 3,800 |
| 12:48 PM | $291.88 | Up $0.00 | $292.50 | $291.88 | 0 |
| 12:48 PM | $291.88 | Up $0.00 | $292.50 | $291.88 | 0 |
| 12:48 PM | $291.88 | Up $0.00 | $292.50 | $291.88 | 0 |
| 12:48 PM | $291.88 | Up $0.00 | $292.50 | $291.88 | 0 |
| 12:48 PM | $291.88 | Up $0.00 | $292.50 | $291.88 | 0 |
| 12:48 PM | $291.88 | Up $0.00 | $292.50 | $291.88 | 0 |
| 12:47 PM | $292.51 | Down $ -0.36 | $292.51 | $292.51 | 1,600 |
| 12:46 PM | $292.86 | Up $0.60 | $292.86 | $292.52 | 600 |
| 12:45 PM | $292.26 | Down $ -0.24 | $292.26 | $292.26 | 100 |
| 12:44 PM | $292.50 | Up $0.34 | $292.50 | $292.47 | 300 |
| 12:43 PM | $292.16 | Up $0.29 | $292.30 | $291.99 | 500 |
| 12:41 PM | $291.87 | Down $ -0.80 | $292.83 | $291.87 | 800 |
| 12:41 PM | $291.87 | Up $0.00 | $292.83 | $291.87 | 0 |
| 12:40 PM | $292.67 | Up $0.21 | $292.67 | $292.24 | 400 |
| 12:36 PM | $292.46 | Up $0.71 | $292.48 | $292.00 | 1,100 |
| 12:36 PM | $292.46 | Up $0.00 | $292.48 | $292.00 | 0 |
| 12:36 PM | $292.46 | Up $0.00 | $292.48 | $292.00 | 0 |
| 12:36 PM | $292.46 | Up $0.00 | $292.48 | $292.00 | 0 |
| 12:35 PM | $291.75 | Up $0.47 | $291.99 | $291.28 | 1,600 |
| 12:33 PM | $291.28 | Up $0.77 | $291.46 | $290.05 | 6,500 |
| 12:33 PM | $291.28 | Up $0.00 | $291.46 | $290.05 | 0 |
| 12:32 PM | $290.51 | Up $0.11 | $290.51 | $290.18 | 500 |
| 12:31 PM | $290.40 | Down $ -0.24 | $290.54 | $290.40 | 300 |
| 12:30 PM | $290.64 | Down $ -1.17 | $290.73 | $290.64 | 500 |
| 12:26 PM | $291.81 | Down $ -0.38 | $292.31 | $291.81 | 2,400 |
| 12:26 PM | $291.81 | Up $0.00 | $292.31 | $291.81 | 0 |
| 12:26 PM | $291.81 | Up $0.00 | $292.31 | $291.81 | 0 |
| 12:26 PM | $291.81 | Up $0.00 | $292.31 | $291.81 | 0 |
| 12:25 PM | $292.19 | Down $ -0.01 | $292.19 | $292.19 | 100 |
| 12:23 PM | $292.20 | Down $ -0.05 | $292.20 | $292.20 | 100 |
| 12:23 PM | $292.20 | Up $0.00 | $292.20 | $292.20 | 0 |
| 12:20 PM | $292.25 | Up $0.06 | $292.25 | $292.25 | 100 |
| 12:20 PM | $292.25 | Up $0.00 | $292.25 | $292.25 | 0 |
| 12:20 PM | $292.25 | Up $0.00 | $292.25 | $292.25 | 0 |
| 12:17 PM | $292.19 | Down $ -0.14 | $292.52 | $292.19 | 1,400 |
| 12:17 PM | $292.19 | Up $0.00 | $292.52 | $292.19 | 0 |
| 12:17 PM | $292.19 | Up $0.00 | $292.52 | $292.19 | 0 |
| 12:15 PM | $292.33 | Up $0.00 | $292.61 | $292.33 | 900 |
| 12:15 PM | $292.33 | Up $0.00 | $292.61 | $292.33 | 0 |
| 12:13 PM | $292.33 | Up $0.00 | $292.33 | $292.33 | 200 |
| 12:13 PM | $292.33 | Up $0.00 | $292.33 | $292.33 | 0 |
| 12:12 PM | $292.33 | Down $ -0.25 | $292.33 | $292.30 | 200 |
| 12:11 PM | $292.58 | Down $ -0.18 | $293.16 | $292.58 | 8,600 |
| 12:09 PM | $292.76 | Up $0.38 | $292.76 | $292.31 | 900 |
| 12:09 PM | $292.76 | Up $0.00 | $292.76 | $292.31 | 0 |
| 12:08 PM | $292.38 | Down $ -0.30 | $292.38 | $292.36 | 600 |
| 12:07 PM | $292.68 | Up $0.28 | $292.68 | $292.68 | 100 |
| 12:06 PM | $292.40 | Down $ -0.52 | $292.77 | $292.40 | 1,800 |
| 12:05 PM | $292.92 | Up $0.25 | $292.92 | $292.92 | 100 |
| 12:04 PM | $292.67 | Up $0.09 | $292.85 | $292.67 | 800 |
| 12:02 PM | $292.58 | Down $ -0.29 | $292.58 | $292.58 | 100 |
| 12:02 PM | $292.58 | Up $0.00 | $292.58 | $292.58 | 0 |
| 12:01 PM | $292.87 | Up $0.29 | $292.87 | $292.58 | 600 |
| 12:00 PM | $292.58 | Down $ -0.28 | $292.58 | $292.58 | 200 |
| 11:57 AM | $292.86 | Down $0.00 | $292.86 | $292.86 | 100 |
| 11:57 AM | $292.86 | Up $0.00 | $292.86 | $292.86 | 0 |
| 11:57 AM | $292.86 | Up $0.00 | $292.86 | $292.86 | 0 |
| 11:56 AM | $292.87 | Up $0.20 | $292.87 | $292.57 | 2,300 |
| 11:55 AM | $292.66 | Down $ -0.12 | $293.00 | $292.66 | 4,100 |
| 11:54 AM | $292.78 | Down $ -0.37 | $292.78 | $292.78 | 100 |
| 11:52 AM | $293.15 | Up $0.00 | $293.15 | $293.15 | 100 |
| 11:52 AM | $293.15 | Up $0.00 | $293.15 | $293.15 | 0 |
| 11:50 AM | $293.15 | Down $ -0.36 | $293.15 | $293.15 | 100 |
| 11:50 AM | $293.15 | Up $0.00 | $293.15 | $293.15 | 0 |
| 11:47 AM | $293.50 | Up $0.31 | $293.50 | $293.50 | 200 |
| 11:47 AM | $293.50 | Up $0.00 | $293.50 | $293.50 | 0 |
| 11:47 AM | $293.50 | Up $0.00 | $293.50 | $293.50 | 0 |
| 11:46 AM | $293.19 | Down $ -0.11 | $293.32 | $293.18 | 500 |
| 11:45 AM | $293.30 | Up $0.09 | $293.30 | $293.30 | 200 |
| 11:44 AM | $293.21 | Down $ -0.09 | $293.21 | $293.21 | 100 |
| 11:42 AM | $293.30 | Up $1.05 | $293.30 | $292.26 | 2,200 |
| 11:42 AM | $293.30 | Up $0.00 | $293.30 | $292.26 | 0 |
| 11:41 AM | $292.26 | Up $0.28 | $292.26 | $292.26 | 100 |
| 11:39 AM | $291.97 | Down $ -0.28 | $291.97 | $291.97 | 100 |
| 11:39 AM | $291.97 | Up $0.00 | $291.97 | $291.97 | 0 |
| 11:38 AM | $292.25 | Up $0.28 | $292.25 | $292.25 | 100 |
| 11:37 AM | $291.97 | Down $ -0.01 | $292.24 | $291.97 | 1,100 |
| 11:36 AM | $291.98 | Down $ -0.18 | $291.98 | $291.98 | 100 |
| 11:34 AM | $292.16 | Down $ -0.17 | $292.16 | $292.16 | 100 |
| 11:34 AM | $292.16 | Up $0.00 | $292.16 | $292.16 | 0 |
| 11:32 AM | $292.34 | Up $0.20 | $292.34 | $292.34 | 100 |
| 11:32 AM | $292.34 | Up $0.00 | $292.34 | $292.34 | 0 |
| 11:31 AM | $292.13 | Down $ -0.31 | $292.13 | $292.13 | 500 |
| 11:30 AM | $292.45 | Down $ -0.06 | $292.45 | $292.45 | 100 |
| 11:28 AM | $292.50 | Up $0.02 | $292.50 | $292.32 | 500 |
| 11:28 AM | $292.50 | Up $0.00 | $292.50 | $292.32 | 0 |
| 11:27 AM | $292.48 | Up $0.08 | $292.51 | $292.30 | 1,200 |
| 11:26 AM | $292.40 | Up $0.04 | $292.61 | $292.40 | 500 |
| 11:25 AM | $292.36 | Down $ -0.51 | $292.64 | $292.36 | 200 |
| 11:24 AM | $292.87 | Up $0.02 | $292.87 | $292.67 | 800 |
| 11:23 AM | $292.85 | Up $0.85 | $292.85 | $292.31 | 800 |
| 11:21 AM | $292.00 | Up $0.49 | $292.79 | $291.80 | 1,500 |
| 11:21 AM | $292.00 | Up $0.00 | $292.79 | $291.80 | 0 |
| 11:20 AM | $291.51 | Up $0.00 | $291.51 | $291.51 | 100 |
| 11:19 AM | $291.51 | Up $0.05 | $291.67 | $291.51 | 200 |
| 11:18 AM | $291.46 | Down $ -1.36 | $292.71 | $291.46 | 3,300 |
| 11:17 AM | $292.82 | Up $0.07 | $292.82 | $292.71 | 200 |
| 11:14 AM | $292.75 | Up $0.33 | $293.02 | $292.72 | 400 |
| 11:14 AM | $292.75 | Up $0.00 | $293.02 | $292.72 | 0 |
| 11:14 AM | $292.75 | Up $0.00 | $293.02 | $292.72 | 0 |
| 11:13 AM | $292.42 | Down $ -0.17 | $292.85 | $292.42 | 1,500 |
| 11:11 AM | $292.59 | Down $ -0.25 | $293.30 | $292.59 | 600 |
| 11:11 AM | $292.59 | Up $0.00 | $293.30 | $292.59 | 0 |
| 11:10 AM | $292.84 | Up $0.40 | $292.84 | $292.39 | 200 |
| 11:09 AM | $292.43 | Down $ -0.52 | $292.84 | $292.39 | 400 |
| 11:06 AM | $292.96 | Up $0.00 | $292.96 | $292.39 | 200 |
| 11:06 AM | $292.96 | Up $0.00 | $292.96 | $292.39 | 0 |
| 11:06 AM | $292.96 | Up $0.00 | $292.96 | $292.39 | 0 |
| 11:04 AM | $292.95 | Down $ -0.07 | $293.03 | $292.95 | 600 |
| 11:04 AM | $292.95 | Up $0.00 | $293.03 | $292.95 | 0 |
| 11:03 AM | $293.02 | Down $ -0.25 | $293.28 | $293.02 | 1,600 |
| 11:02 AM | $293.27 | Down $ -0.30 | $293.27 | $293.27 | 100 |
| 11:01 AM | $293.57 | Up $0.00 | $293.57 | $293.57 | 100 |
| 10:59 AM | $293.57 | Up $0.35 | $293.57 | $293.57 | 300 |
| 10:59 AM | $293.57 | Up $0.00 | $293.57 | $293.57 | 0 |
| 10:58 AM | $293.22 | Down $ -0.86 | $293.60 | $293.22 | 300 |
| 10:55 AM | $294.08 | Up $1.08 | $294.08 | $293.47 | 900 |
| 10:55 AM | $294.08 | Up $0.00 | $294.08 | $293.47 | 0 |
| 10:55 AM | $294.08 | Up $0.00 | $294.08 | $293.47 | 0 |
| 10:54 AM | $293.00 | Down $ -0.47 | $293.79 | $293.00 | 600 |
| 10:53 AM | $293.47 | Up $0.61 | $293.95 | $292.86 | 1,400 |
| 10:52 AM | $292.86 | Down $ -0.73 | $293.59 | $292.58 | 6,100 |
| 10:51 AM | $293.59 | Down $ -0.07 | $293.59 | $293.59 | 800 |
| 10:49 AM | $293.66 | Up $0.00 | $293.66 | $293.50 | 1,500 |
| 10:49 AM | $293.66 | Up $0.00 | $293.66 | $293.50 | 0 |
| 10:47 AM | $293.66 | Down $ -0.06 | $294.28 | $293.66 | 400 |
| 10:47 AM | $293.66 | Up $0.00 | $294.28 | $293.66 | 0 |
| 10:45 AM | $293.73 | Up $0.03 | $293.73 | $293.73 | 100 |
| 10:45 AM | $293.73 | Up $0.00 | $293.73 | $293.73 | 0 |
| 10:44 AM | $293.70 | Up $0.23 | $294.26 | $293.70 | 1,800 |
| 10:43 AM | $293.47 | Up $0.16 | $293.47 | $293.47 | 100 |
| 10:42 AM | $293.30 | Down $ -0.35 | $293.30 | $293.30 | 200 |
| 10:41 AM | $293.65 | Up $0.74 | $293.65 | $292.90 | 1,500 |
| 10:39 AM | $292.91 | Up $0.88 | $292.91 | $292.91 | 700 |
| 10:39 AM | $292.91 | Up $0.00 | $292.91 | $292.91 | 0 |
| 10:38 AM | $292.03 | Down $ -1.26 | $294.08 | $292.03 | 2,600 |
| 10:37 AM | $293.29 | Up $0.02 | $293.29 | $293.29 | 100 |
| 10:36 AM | $293.27 | Up $0.52 | $293.27 | $292.20 | 1,700 |
| 10:35 AM | $292.75 | Up $0.23 | $292.75 | $292.52 | 400 |
| 10:34 AM | $292.52 | Up $2.52 | $292.52 | $290.02 | 1,800 |
| 10:33 AM | $290.00 | Down $ -0.89 | $290.45 | $289.78 | 2,100 |
| 10:32 AM | $290.89 | Up $0.88 | $290.89 | $290.89 | 100 |
| 10:31 AM | $290.01 | Up $0.39 | $291.13 | $290.01 | 300 |
| 10:30 AM | $289.62 | Up $0.93 | $290.65 | $288.69 | 3,200 |
| 10:29 AM | $288.70 | Up $0.27 | $288.94 | $288.70 | 300 |
| 10:28 AM | $288.42 | Up $0.16 | $288.42 | $288.42 | 300 |
| 10:26 AM | $288.26 | Down $ -0.63 | $288.26 | $288.26 | 100 |
| 10:26 AM | $288.26 | Up $0.00 | $288.26 | $288.26 | 0 |
| 10:25 AM | $288.89 | Up $1.42 | $288.89 | $287.44 | 10,000 |
| 10:24 AM | $287.47 | Down $ -0.68 | $288.16 | $287.47 | 2,300 |
| 10:23 AM | $288.15 | Down $ -0.98 | $289.44 | $288.15 | 2,500 |
| 10:22 AM | $289.13 | Down $ -0.43 | $289.33 | $289.13 | 500 |
| 10:20 AM | $289.56 | Up $0.70 | $289.56 | $289.38 | 3,200 |
| 10:20 AM | $289.56 | Up $0.00 | $289.56 | $289.38 | 0 |
| 10:19 AM | $288.86 | Down $ -0.14 | $289.44 | $288.86 | 900 |
| 10:18 AM | $289.00 | Down $ -0.27 | $289.03 | $288.85 | 900 |
| 10:17 AM | $289.27 | Down $ -0.84 | $289.51 | $289.03 | 400 |
| 10:14 AM | $290.11 | Up $0.01 | $290.81 | $289.55 | 6,300 |
| 10:14 AM | $290.11 | Up $0.00 | $290.81 | $289.55 | 0 |
| 10:14 AM | $290.11 | Up $0.00 | $290.81 | $289.55 | 0 |
| 10:13 AM | $290.10 | Down $ -0.15 | $290.10 | $290.10 | 100 |
| 10:12 AM | $290.25 | Up $0.25 | $290.40 | $290.02 | 1,200 |
| 10:11 AM | $290.00 | Down $ -1.20 | $290.59 | $290.00 | 2,100 |
| 10:10 AM | $291.20 | Up $0.15 | $291.20 | $291.05 | 300 |
| 10:09 AM | $291.05 | Down $ -0.67 | $291.31 | $290.98 | 1,500 |
| 10:08 AM | $291.72 | Up $0.04 | $291.72 | $291.72 | 200 |
| 10:07 AM | $291.69 | Down $ -0.37 | $291.80 | $291.69 | 1,500 |
| 10:06 AM | $292.05 | Down $ -0.79 | $292.05 | $291.74 | 200 |
| 10:04 AM | $292.84 | Up $0.84 | $292.84 | $291.51 | 6,200 |
| 10:04 AM | $292.84 | Up $0.00 | $292.84 | $291.51 | 0 |
| 10:02 AM | $292.00 | Up $1.10 | $292.00 | $291.68 | 700 |
| 10:02 AM | $292.00 | Up $0.00 | $292.00 | $291.68 | 0 |
| 10:00 AM | $290.90 | Down $ -0.29 | $290.90 | $290.30 | 1,500 |
| 10:00 AM | $290.90 | Up $0.00 | $290.90 | $290.30 | 0 |
| 09:59 AM | $291.19 | Up $0.69 | $291.19 | $291.19 | 100 |
| 09:58 AM | $290.50 | Down $ -0.69 | $290.50 | $290.50 | 100 |
| 09:57 AM | $291.19 | Down $ -0.01 | $291.19 | $291.19 | 100 |
| 09:55 AM | $291.20 | Down $ -0.19 | $291.31 | $291.19 | 500 |
| 09:55 AM | $291.20 | Up $0.00 | $291.31 | $291.19 | 0 |
| 09:53 AM | $291.39 | Up $0.91 | $291.39 | $290.86 | 400 |
| 09:53 AM | $291.39 | Up $0.00 | $291.39 | $290.86 | 0 |
| 09:52 AM | $290.48 | Down $ -0.52 | $291.25 | $290.40 | 2,900 |
| 09:51 AM | $291.00 | Down $ -0.26 | $291.25 | $290.10 | 4,400 |
| 09:50 AM | $291.26 | Down $ -1.74 | $293.00 | $291.26 | 3,100 |
| 09:49 AM | $293.00 | Down $ -0.01 | $293.01 | $292.58 | 300 |
| 09:48 AM | $293.01 | Down $ -1.40 | $294.27 | $293.01 | 2,400 |
| 09:47 AM | $294.41 | Down $ -0.78 | $295.17 | $294.41 | 2,000 |
| 09:46 AM | $295.19 | Down $ -1.21 | $295.19 | $295.19 | 100 |
| 09:43 AM | $296.40 | Down $ -2.66 | $297.51 | $296.40 | 1,300 |
| 09:43 AM | $296.40 | Up $0.00 | $297.51 | $296.40 | 0 |
| 09:43 AM | $296.40 | Up $0.00 | $297.51 | $296.40 | 0 |
| 09:38 AM | $299.06 | Down $ -2.35 | $299.06 | $298.99 | 800 |
| 09:38 AM | $299.06 | Up $0.00 | $299.06 | $298.99 | 0 |
| 09:38 AM | $299.06 | Up $0.00 | $299.06 | $298.99 | 0 |
| 09:38 AM | $299.06 | Up $0.00 | $299.06 | $298.99 | 0 |
| 09:38 AM | $299.06 | Up $0.00 | $299.06 | $298.99 | 0 |
| 09:37 AM | $301.41 | Up $1.48 | $301.41 | $299.95 | 1,100 |
| 09:36 AM | $299.93 | Down $ -2.70 | $299.97 | $299.93 | 200 |
| 09:30 AM | $302.63 | Up $2.79 | $302.63 | $299.53 | 6,500 |
| 09:30 AM | $302.63 | Up $0.00 | $302.63 | $299.53 | 0 |
| 09:30 AM | $302.63 | Up $0.00 | $302.63 | $299.53 | 0 |
| 09:30 AM | $302.63 | Up $0.00 | $302.63 | $299.53 | 0 |
| 09:30 AM | $302.63 | Up $0.00 | $302.63 | $299.53 | 0 |
| 09:30 AM | $302.63 | Up $0.00 | $302.63 | $299.53 | 0 |
| Previous close | $299.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table