Find a quote
BOMBARDIER INC., CL. B, SV
336.92 Down -2.58 (-0.77 %)
Delayed : 2026/08/20 17:00:00
- Previous close $339.50
- Opening $334.80
- Today High $338.15
- Today Low $333.00
- Price Bid $335.84
- Price Ask $335.84
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 1
- Size Ask 1
- Volume 146,338
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $336.92 | Up $0.18 | $336.92 | $336.92 | 30,300 |
| 03:59 PM | $336.74 | Down $ -0.47 | $337.54 | $336.74 | 4,000 |
| 03:58 PM | $337.21 | Down $ -0.02 | $337.26 | $336.73 | 1,700 |
| 03:57 PM | $337.23 | Up $0.03 | $337.24 | $337.15 | 600 |
| 03:56 PM | $337.20 | Up $0.24 | $337.20 | $336.82 | 1,600 |
| 03:55 PM | $336.96 | Down $ -0.62 | $337.41 | $336.93 | 1,100 |
| 03:54 PM | $337.58 | Up $0.19 | $337.58 | $337.37 | 200 |
| 03:53 PM | $337.39 | Down $ -0.61 | $337.84 | $337.39 | 2,900 |
| 03:52 PM | $338.00 | Down $ -0.15 | $338.00 | $338.00 | 500 |
| 03:51 PM | $338.15 | Up $0.51 | $338.15 | $337.52 | 1,700 |
| 03:50 PM | $337.64 | Up $0.84 | $337.64 | $336.96 | 1,600 |
| 03:47 PM | $336.80 | Down $ -0.10 | $337.00 | $336.80 | 600 |
| 03:47 PM | $336.80 | Up $0.00 | $337.00 | $336.80 | 0 |
| 03:47 PM | $336.80 | Up $0.00 | $337.00 | $336.80 | 0 |
| 03:46 PM | $336.90 | Up $0.23 | $336.90 | $336.89 | 800 |
| 03:45 PM | $336.67 | Up $0.43 | $336.67 | $336.46 | 1,200 |
| 03:44 PM | $336.24 | Up $0.03 | $336.24 | $336.24 | 300 |
| 03:39 PM | $336.21 | Down $ -0.44 | $336.43 | $336.21 | 1,200 |
| 03:39 PM | $336.21 | Up $0.00 | $336.43 | $336.21 | 0 |
| 03:39 PM | $336.21 | Up $0.00 | $336.43 | $336.21 | 0 |
| 03:39 PM | $336.21 | Up $0.00 | $336.43 | $336.21 | 0 |
| 03:39 PM | $336.21 | Up $0.00 | $336.43 | $336.21 | 0 |
| 03:36 PM | $336.65 | Up $0.32 | $336.65 | $336.58 | 300 |
| 03:36 PM | $336.65 | Up $0.00 | $336.65 | $336.58 | 0 |
| 03:36 PM | $336.65 | Up $0.00 | $336.65 | $336.58 | 0 |
| 03:34 PM | $336.33 | Down $ -0.48 | $336.83 | $336.33 | 400 |
| 03:34 PM | $336.33 | Up $0.00 | $336.83 | $336.33 | 0 |
| 03:33 PM | $336.81 | Up $0.04 | $336.81 | $336.81 | 100 |
| 03:32 PM | $336.77 | Up $0.28 | $336.77 | $336.77 | 200 |
| 03:31 PM | $336.49 | Down $ -0.12 | $336.77 | $336.49 | 400 |
| 03:30 PM | $336.61 | Up $0.39 | $336.61 | $336.59 | 400 |
| 03:29 PM | $336.22 | Up $0.01 | $336.22 | $336.22 | 200 |
| 03:28 PM | $336.21 | Up $0.00 | $336.21 | $336.21 | 400 |
| 03:26 PM | $336.21 | Down $ -0.59 | $336.21 | $336.21 | 100 |
| 03:26 PM | $336.21 | Up $0.00 | $336.21 | $336.21 | 0 |
| 03:24 PM | $336.80 | Up $0.70 | $336.80 | $336.15 | 1,500 |
| 03:24 PM | $336.80 | Up $0.00 | $336.80 | $336.15 | 0 |
| 03:22 PM | $336.10 | Up $0.49 | $336.10 | $336.10 | 100 |
| 03:22 PM | $336.10 | Up $0.00 | $336.10 | $336.10 | 0 |
| 03:20 PM | $335.61 | Down $ -0.04 | $335.61 | $335.61 | 100 |
| 03:20 PM | $335.61 | Up $0.00 | $335.61 | $335.61 | 0 |
| 03:17 PM | $335.65 | Down $ -0.68 | $335.65 | $335.65 | 100 |
| 03:17 PM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 03:17 PM | $335.65 | Up $0.00 | $335.65 | $335.65 | 0 |
| 03:13 PM | $336.33 | Up $0.34 | $336.33 | $336.33 | 200 |
| 03:13 PM | $336.33 | Up $0.00 | $336.33 | $336.33 | 0 |
| 03:13 PM | $336.33 | Up $0.00 | $336.33 | $336.33 | 0 |
| 03:13 PM | $336.33 | Up $0.00 | $336.33 | $336.33 | 0 |
| 03:07 PM | $335.99 | Up $0.62 | $336.00 | $335.54 | 3,500 |
| 03:07 PM | $335.99 | Up $0.00 | $336.00 | $335.54 | 0 |
| 03:07 PM | $335.99 | Up $0.00 | $336.00 | $335.54 | 0 |
| 03:07 PM | $335.99 | Up $0.00 | $336.00 | $335.54 | 0 |
| 03:07 PM | $335.99 | Up $0.00 | $336.00 | $335.54 | 0 |
| 03:07 PM | $335.99 | Up $0.00 | $336.00 | $335.54 | 0 |
| 03:04 PM | $335.37 | Up $0.06 | $335.37 | $335.37 | 100 |
| 03:04 PM | $335.37 | Up $0.00 | $335.37 | $335.37 | 0 |
| 03:04 PM | $335.37 | Up $0.00 | $335.37 | $335.37 | 0 |
| 03:00 PM | $335.31 | Down $ -0.36 | $335.64 | $335.31 | 1,100 |
| 03:00 PM | $335.31 | Up $0.00 | $335.64 | $335.31 | 0 |
| 03:00 PM | $335.31 | Up $0.00 | $335.64 | $335.31 | 0 |
| 03:00 PM | $335.31 | Up $0.00 | $335.64 | $335.31 | 0 |
| 02:59 PM | $335.67 | Down $ -0.46 | $335.67 | $335.67 | 100 |
| 02:58 PM | $336.13 | Up $0.01 | $336.13 | $336.13 | 100 |
| 02:56 PM | $336.12 | Up $0.45 | $336.12 | $336.12 | 200 |
| 02:56 PM | $336.12 | Up $0.00 | $336.12 | $336.12 | 0 |
| 02:55 PM | $335.67 | Down $ -0.45 | $335.67 | $335.67 | 100 |
| 02:51 PM | $336.12 | Up $0.48 | $336.12 | $336.12 | 100 |
| 02:51 PM | $336.12 | Up $0.00 | $336.12 | $336.12 | 0 |
| 02:51 PM | $336.12 | Up $0.00 | $336.12 | $336.12 | 0 |
| 02:51 PM | $336.12 | Up $0.00 | $336.12 | $336.12 | 0 |
| 02:49 PM | $335.64 | Down $ -0.54 | $335.81 | $335.64 | 300 |
| 02:49 PM | $335.64 | Up $0.00 | $335.81 | $335.64 | 0 |
| 02:45 PM | $336.18 | Up $0.16 | $336.18 | $336.18 | 200 |
| 02:45 PM | $336.18 | Up $0.00 | $336.18 | $336.18 | 0 |
| 02:45 PM | $336.18 | Up $0.00 | $336.18 | $336.18 | 0 |
| 02:45 PM | $336.18 | Up $0.00 | $336.18 | $336.18 | 0 |
| 02:33 PM | $336.03 | Down $ -0.12 | $336.51 | $336.03 | 300 |
| 02:33 PM | $336.03 | Up $0.00 | $336.51 | $336.03 | 0 |
| 02:33 PM | $336.03 | Up $0.00 | $336.51 | $336.03 | 0 |
| 02:33 PM | $336.03 | Up $0.00 | $336.51 | $336.03 | 0 |
| 02:33 PM | $336.03 | Up $0.00 | $336.51 | $336.03 | 0 |
| 02:33 PM | $336.03 | Up $0.00 | $336.51 | $336.03 | 0 |
| 02:33 PM | $336.03 | Up $0.00 | $336.51 | $336.03 | 0 |
| 02:33 PM | $336.03 | Up $0.00 | $336.51 | $336.03 | 0 |
| 02:33 PM | $336.03 | Up $0.00 | $336.51 | $336.03 | 0 |
| 02:33 PM | $336.03 | Up $0.00 | $336.51 | $336.03 | 0 |
| 02:33 PM | $336.03 | Up $0.00 | $336.51 | $336.03 | 0 |
| 02:33 PM | $336.03 | Up $0.00 | $336.51 | $336.03 | 0 |
| 02:29 PM | $336.14 | Up $0.59 | $336.14 | $336.05 | 1,400 |
| 02:29 PM | $336.14 | Up $0.00 | $336.14 | $336.05 | 0 |
| 02:29 PM | $336.14 | Up $0.00 | $336.14 | $336.05 | 0 |
| 02:29 PM | $336.14 | Up $0.00 | $336.14 | $336.05 | 0 |
| 02:27 PM | $335.55 | Up $0.03 | $335.55 | $335.55 | 100 |
| 02:27 PM | $335.55 | Up $0.00 | $335.55 | $335.55 | 0 |
| 02:22 PM | $335.53 | Down $ -0.02 | $335.53 | $335.53 | 100 |
| 02:22 PM | $335.53 | Up $0.00 | $335.53 | $335.53 | 0 |
| 02:22 PM | $335.53 | Up $0.00 | $335.53 | $335.53 | 0 |
| 02:22 PM | $335.53 | Up $0.00 | $335.53 | $335.53 | 0 |
| 02:22 PM | $335.53 | Up $0.00 | $335.53 | $335.53 | 0 |
| 02:18 PM | $335.54 | Down $ -0.54 | $335.54 | $335.54 | 100 |
| 02:18 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 02:18 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 02:18 PM | $335.54 | Up $0.00 | $335.54 | $335.54 | 0 |
| 02:17 PM | $336.08 | Up $0.45 | $336.08 | $335.01 | 300 |
| 02:16 PM | $335.63 | Down $ -0.23 | $335.81 | $335.33 | 600 |
| 02:13 PM | $335.86 | Up $0.00 | $335.86 | $335.86 | 100 |
| 02:13 PM | $335.86 | Up $0.00 | $335.86 | $335.86 | 0 |
| 02:13 PM | $335.86 | Up $0.00 | $335.86 | $335.86 | 0 |
| 02:12 PM | $335.86 | Down $ -0.19 | $335.86 | $335.86 | 100 |
| 02:08 PM | $336.05 | Down $ -0.66 | $336.32 | $335.88 | 3,300 |
| 02:08 PM | $336.05 | Up $0.00 | $336.32 | $335.88 | 0 |
| 02:08 PM | $336.05 | Up $0.00 | $336.32 | $335.88 | 0 |
| 02:08 PM | $336.05 | Up $0.00 | $336.32 | $335.88 | 0 |
| 01:58 PM | $336.71 | Down $ -0.07 | $336.71 | $336.71 | 200 |
| 01:58 PM | $336.71 | Up $0.00 | $336.71 | $336.71 | 0 |
| 01:58 PM | $336.71 | Up $0.00 | $336.71 | $336.71 | 0 |
| 01:58 PM | $336.71 | Up $0.00 | $336.71 | $336.71 | 0 |
| 01:58 PM | $336.71 | Up $0.00 | $336.71 | $336.71 | 0 |
| 01:58 PM | $336.71 | Up $0.00 | $336.71 | $336.71 | 0 |
| 01:58 PM | $336.71 | Up $0.00 | $336.71 | $336.71 | 0 |
| 01:58 PM | $336.71 | Up $0.00 | $336.71 | $336.71 | 0 |
| 01:58 PM | $336.71 | Up $0.00 | $336.71 | $336.71 | 0 |
| 01:58 PM | $336.71 | Up $0.00 | $336.71 | $336.71 | 0 |
| 01:54 PM | $336.78 | Up $0.00 | $336.78 | $336.78 | 100 |
| 01:54 PM | $336.78 | Up $0.00 | $336.78 | $336.78 | 0 |
| 01:54 PM | $336.78 | Up $0.00 | $336.78 | $336.78 | 0 |
| 01:54 PM | $336.78 | Up $0.00 | $336.78 | $336.78 | 0 |
| 01:53 PM | $336.78 | Up $0.34 | $336.78 | $336.78 | 100 |
| 01:52 PM | $336.44 | Down $ -0.25 | $336.44 | $336.44 | 100 |
| 01:48 PM | $336.68 | Up $0.38 | $336.68 | $336.65 | 400 |
| 01:48 PM | $336.68 | Up $0.00 | $336.68 | $336.65 | 0 |
| 01:48 PM | $336.68 | Up $0.00 | $336.68 | $336.65 | 0 |
| 01:48 PM | $336.68 | Up $0.00 | $336.68 | $336.65 | 0 |
| 01:42 PM | $336.30 | Up $0.22 | $336.30 | $336.29 | 200 |
| 01:42 PM | $336.30 | Up $0.00 | $336.30 | $336.29 | 0 |
| 01:42 PM | $336.30 | Up $0.00 | $336.30 | $336.29 | 0 |
| 01:42 PM | $336.30 | Up $0.00 | $336.30 | $336.29 | 0 |
| 01:42 PM | $336.30 | Up $0.00 | $336.30 | $336.29 | 0 |
| 01:42 PM | $336.30 | Up $0.00 | $336.30 | $336.29 | 0 |
| 01:41 PM | $336.08 | Up $0.36 | $336.10 | $336.08 | 300 |
| 01:38 PM | $335.72 | Up $0.20 | $335.72 | $335.72 | 200 |
| 01:38 PM | $335.72 | Up $0.00 | $335.72 | $335.72 | 0 |
| 01:38 PM | $335.72 | Up $0.00 | $335.72 | $335.72 | 0 |
| 01:37 PM | $335.52 | Up $0.34 | $335.52 | $335.37 | 400 |
| 01:36 PM | $335.18 | Up $0.08 | $335.18 | $335.10 | 400 |
| 01:35 PM | $335.10 | Down $ -0.10 | $335.10 | $335.10 | 100 |
| 01:28 PM | $335.20 | Up $0.79 | $335.20 | $334.92 | 400 |
| 01:28 PM | $335.20 | Up $0.00 | $335.20 | $334.92 | 0 |
| 01:28 PM | $335.20 | Up $0.00 | $335.20 | $334.92 | 0 |
| 01:28 PM | $335.20 | Up $0.00 | $335.20 | $334.92 | 0 |
| 01:28 PM | $335.20 | Up $0.00 | $335.20 | $334.92 | 0 |
| 01:28 PM | $335.20 | Up $0.00 | $335.20 | $334.92 | 0 |
| 01:28 PM | $335.20 | Up $0.00 | $335.20 | $334.92 | 0 |
| 01:24 PM | $334.41 | Up $0.56 | $334.41 | $334.19 | 800 |
| 01:24 PM | $334.41 | Up $0.00 | $334.41 | $334.19 | 0 |
| 01:24 PM | $334.41 | Up $0.00 | $334.41 | $334.19 | 0 |
| 01:24 PM | $334.41 | Up $0.00 | $334.41 | $334.19 | 0 |
| 01:23 PM | $333.85 | Down $ -0.25 | $334.18 | $333.85 | 800 |
| 01:22 PM | $334.10 | Down $ -0.10 | $334.10 | $334.10 | 400 |
| 01:20 PM | $334.20 | Down $ -0.12 | $334.20 | $334.20 | 400 |
| 01:20 PM | $334.20 | Up $0.00 | $334.20 | $334.20 | 0 |
| 01:19 PM | $334.32 | Down $ -0.65 | $334.32 | $334.32 | 100 |
| 01:18 PM | $334.97 | Down $ -0.05 | $335.14 | $334.97 | 3,100 |
| 01:13 PM | $335.02 | Up $0.04 | $335.11 | $335.02 | 200 |
| 01:13 PM | $335.02 | Up $0.00 | $335.11 | $335.02 | 0 |
| 01:13 PM | $335.02 | Up $0.00 | $335.11 | $335.02 | 0 |
| 01:13 PM | $335.02 | Up $0.00 | $335.11 | $335.02 | 0 |
| 01:13 PM | $335.02 | Up $0.00 | $335.11 | $335.02 | 0 |
| 01:08 PM | $334.98 | Up $0.00 | $335.47 | $334.80 | 3,200 |
| 01:08 PM | $334.98 | Up $0.00 | $335.47 | $334.80 | 0 |
| 01:08 PM | $334.98 | Up $0.00 | $335.47 | $334.80 | 0 |
| 01:08 PM | $334.98 | Up $0.00 | $335.47 | $334.80 | 0 |
| 01:08 PM | $334.98 | Up $0.00 | $335.47 | $334.80 | 0 |
| 12:58 PM | $334.98 | Down $ -0.47 | $335.52 | $334.97 | 600 |
| 12:58 PM | $334.98 | Up $0.00 | $335.52 | $334.97 | 0 |
| 12:58 PM | $334.98 | Up $0.00 | $335.52 | $334.97 | 0 |
| 12:58 PM | $334.98 | Up $0.00 | $335.52 | $334.97 | 0 |
| 12:58 PM | $334.98 | Up $0.00 | $335.52 | $334.97 | 0 |
| 12:58 PM | $334.98 | Up $0.00 | $335.52 | $334.97 | 0 |
| 12:58 PM | $334.98 | Up $0.00 | $335.52 | $334.97 | 0 |
| 12:58 PM | $334.98 | Up $0.00 | $335.52 | $334.97 | 0 |
| 12:58 PM | $334.98 | Up $0.00 | $335.52 | $334.97 | 0 |
| 12:58 PM | $334.98 | Up $0.00 | $335.52 | $334.97 | 0 |
| 12:57 PM | $335.45 | Down $ -1.09 | $335.75 | $335.45 | 2,100 |
| 12:55 PM | $336.54 | Down $ -0.43 | $336.54 | $336.54 | 200 |
| 12:55 PM | $336.54 | Up $0.00 | $336.54 | $336.54 | 0 |
| 12:43 PM | $336.97 | Up $0.10 | $336.97 | $336.97 | 200 |
| 12:43 PM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 12:43 PM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 12:43 PM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 12:43 PM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 12:43 PM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 12:43 PM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 12:43 PM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 12:43 PM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 12:43 PM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 12:43 PM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 12:43 PM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 12:40 PM | $336.87 | Up $0.43 | $336.87 | $336.65 | 300 |
| 12:40 PM | $336.87 | Up $0.00 | $336.87 | $336.65 | 0 |
| 12:40 PM | $336.87 | Up $0.00 | $336.87 | $336.65 | 0 |
| 12:36 PM | $336.44 | Up $0.23 | $336.44 | $336.44 | 100 |
| 12:36 PM | $336.44 | Up $0.00 | $336.44 | $336.44 | 0 |
| 12:36 PM | $336.44 | Up $0.00 | $336.44 | $336.44 | 0 |
| 12:36 PM | $336.44 | Up $0.00 | $336.44 | $336.44 | 0 |
| 12:33 PM | $336.21 | Up $0.25 | $336.21 | $336.01 | 500 |
| 12:33 PM | $336.21 | Up $0.00 | $336.21 | $336.01 | 0 |
| 12:33 PM | $336.21 | Up $0.00 | $336.21 | $336.01 | 0 |
| 12:32 PM | $335.96 | Up $0.11 | $335.96 | $335.96 | 100 |
| 12:30 PM | $335.85 | Up $0.05 | $335.85 | $335.80 | 500 |
| 12:30 PM | $335.85 | Up $0.00 | $335.85 | $335.80 | 0 |
| 12:26 PM | $335.80 | Up $0.14 | $335.80 | $335.80 | 100 |
| 12:26 PM | $335.80 | Up $0.00 | $335.80 | $335.80 | 0 |
| 12:26 PM | $335.80 | Up $0.00 | $335.80 | $335.80 | 0 |
| 12:26 PM | $335.80 | Up $0.00 | $335.80 | $335.80 | 0 |
| 12:25 PM | $335.66 | Up $0.11 | $335.72 | $335.66 | 800 |
| 12:24 PM | $335.56 | Down $ -0.02 | $335.68 | $335.56 | 800 |
| 12:23 PM | $335.58 | Down $ -0.15 | $335.70 | $335.58 | 200 |
| 12:20 PM | $335.73 | Up $0.14 | $335.73 | $335.73 | 100 |
| 12:20 PM | $335.73 | Up $0.00 | $335.73 | $335.73 | 0 |
| 12:20 PM | $335.73 | Up $0.00 | $335.73 | $335.73 | 0 |
| 12:17 PM | $335.59 | Down $ -0.20 | $335.59 | $335.59 | 100 |
| 12:17 PM | $335.59 | Up $0.00 | $335.59 | $335.59 | 0 |
| 12:17 PM | $335.59 | Up $0.00 | $335.59 | $335.59 | 0 |
| 12:16 PM | $335.79 | Up $0.16 | $335.79 | $335.79 | 100 |
| 12:12 PM | $335.64 | Down $ -0.01 | $335.64 | $335.64 | 100 |
| 12:12 PM | $335.64 | Up $0.00 | $335.64 | $335.64 | 0 |
| 12:12 PM | $335.64 | Up $0.00 | $335.64 | $335.64 | 0 |
| 12:12 PM | $335.64 | Up $0.00 | $335.64 | $335.64 | 0 |
| 12:11 PM | $335.65 | Down $ -0.54 | $335.75 | $335.45 | 3,500 |
| 12:02 PM | $336.19 | Up $0.51 | $336.19 | $335.83 | 1,600 |
| 12:02 PM | $336.19 | Up $0.00 | $336.19 | $335.83 | 0 |
| 12:02 PM | $336.19 | Up $0.00 | $336.19 | $335.83 | 0 |
| 12:02 PM | $336.19 | Up $0.00 | $336.19 | $335.83 | 0 |
| 12:02 PM | $336.19 | Up $0.00 | $336.19 | $335.83 | 0 |
| 12:02 PM | $336.19 | Up $0.00 | $336.19 | $335.83 | 0 |
| 12:02 PM | $336.19 | Up $0.00 | $336.19 | $335.83 | 0 |
| 12:02 PM | $336.19 | Up $0.00 | $336.19 | $335.83 | 0 |
| 12:02 PM | $336.19 | Up $0.00 | $336.19 | $335.83 | 0 |
| 11:59 AM | $335.68 | Down $ -0.25 | $335.68 | $335.68 | 300 |
| 11:59 AM | $335.68 | Up $0.00 | $335.68 | $335.68 | 0 |
| 11:59 AM | $335.68 | Up $0.00 | $335.68 | $335.68 | 0 |
| 11:57 AM | $335.92 | Down $ -0.01 | $335.92 | $335.92 | 100 |
| 11:57 AM | $335.92 | Up $0.00 | $335.92 | $335.92 | 0 |
| 11:55 AM | $335.93 | Up $0.22 | $335.93 | $335.93 | 400 |
| 11:55 AM | $335.93 | Up $0.00 | $335.93 | $335.93 | 0 |
| 11:53 AM | $335.71 | Up $0.00 | $335.71 | $335.42 | 1,400 |
| 11:53 AM | $335.71 | Up $0.00 | $335.71 | $335.42 | 0 |
| 11:49 AM | $335.71 | Down $0.00 | $335.71 | $335.71 | 100 |
| 11:49 AM | $335.71 | Up $0.00 | $335.71 | $335.71 | 0 |
| 11:49 AM | $335.71 | Up $0.00 | $335.71 | $335.71 | 0 |
| 11:49 AM | $335.71 | Up $0.00 | $335.71 | $335.71 | 0 |
| 11:41 AM | $335.72 | Down $ -0.49 | $336.03 | $335.72 | 400 |
| 11:41 AM | $335.72 | Up $0.00 | $336.03 | $335.72 | 0 |
| 11:41 AM | $335.72 | Up $0.00 | $336.03 | $335.72 | 0 |
| 11:41 AM | $335.72 | Up $0.00 | $336.03 | $335.72 | 0 |
| 11:41 AM | $335.72 | Up $0.00 | $336.03 | $335.72 | 0 |
| 11:41 AM | $335.72 | Up $0.00 | $336.03 | $335.72 | 0 |
| 11:41 AM | $335.72 | Up $0.00 | $336.03 | $335.72 | 0 |
| 11:41 AM | $335.72 | Up $0.00 | $336.03 | $335.72 | 0 |
| 11:40 AM | $336.20 | Down $ -0.14 | $336.34 | $335.91 | 2,000 |
| 11:35 AM | $336.34 | Up $0.00 | $336.79 | $336.31 | 1,300 |
| 11:35 AM | $336.34 | Up $0.00 | $336.79 | $336.31 | 0 |
| 11:35 AM | $336.34 | Up $0.00 | $336.79 | $336.31 | 0 |
| 11:35 AM | $336.34 | Up $0.00 | $336.79 | $336.31 | 0 |
| 11:35 AM | $336.34 | Up $0.00 | $336.79 | $336.31 | 0 |
| 11:33 AM | $336.34 | Down $ -0.56 | $336.36 | $335.77 | 3,300 |
| 11:33 AM | $336.34 | Up $0.00 | $336.36 | $335.77 | 0 |
| 11:12 AM | $336.90 | Up $1.05 | $336.90 | $336.34 | 1,000 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:11 AM | $335.85 | Down $ -0.81 | $336.66 | $335.85 | 5,000 |
| 11:10 AM | $336.66 | Down $ -0.63 | $337.08 | $336.66 | 200 |
| 11:09 AM | $337.29 | Down $ -0.25 | $337.29 | $337.29 | 200 |
| 11:08 AM | $337.54 | Up $0.33 | $337.54 | $337.54 | 100 |
| 11:01 AM | $337.21 | Up $0.24 | $337.21 | $336.95 | 400 |
| 11:01 AM | $337.21 | Up $0.00 | $337.21 | $336.95 | 0 |
| 11:01 AM | $337.21 | Up $0.00 | $337.21 | $336.95 | 0 |
| 11:01 AM | $337.21 | Up $0.00 | $337.21 | $336.95 | 0 |
| 11:01 AM | $337.21 | Up $0.00 | $337.21 | $336.95 | 0 |
| 11:01 AM | $337.21 | Up $0.00 | $337.21 | $336.95 | 0 |
| 11:01 AM | $337.21 | Up $0.00 | $337.21 | $336.95 | 0 |
| 11:00 AM | $336.97 | Up $0.00 | $336.97 | $336.96 | 300 |
| 10:58 AM | $336.97 | Up $0.31 | $336.97 | $336.97 | 700 |
| 10:58 AM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 10:56 AM | $336.66 | Down $ -0.76 | $337.17 | $336.66 | 1,000 |
| 10:56 AM | $336.66 | Up $0.00 | $337.17 | $336.66 | 0 |
| 10:55 AM | $337.42 | Down $ -0.24 | $337.42 | $337.42 | 100 |
| 10:52 AM | $337.66 | Up $0.00 | $337.82 | $337.66 | 1,800 |
| 10:52 AM | $337.66 | Up $0.00 | $337.82 | $337.66 | 0 |
| 10:52 AM | $337.66 | Up $0.00 | $337.82 | $337.66 | 0 |
| 10:44 AM | $337.66 | Down $ -0.45 | $337.66 | $337.66 | 200 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:40 AM | $338.11 | Up $0.95 | $338.11 | $338.11 | 100 |
| 10:40 AM | $338.11 | Up $0.00 | $338.11 | $338.11 | 0 |
| 10:40 AM | $338.11 | Up $0.00 | $338.11 | $338.11 | 0 |
| 10:40 AM | $338.11 | Up $0.00 | $338.11 | $338.11 | 0 |
| 10:36 AM | $337.16 | Up $0.91 | $337.16 | $336.96 | 700 |
| 10:36 AM | $337.16 | Up $0.00 | $337.16 | $336.96 | 0 |
| 10:36 AM | $337.16 | Up $0.00 | $337.16 | $336.96 | 0 |
| 10:36 AM | $337.16 | Up $0.00 | $337.16 | $336.96 | 0 |
| 10:34 AM | $336.25 | Up $0.50 | $336.25 | $335.75 | 2,300 |
| 10:34 AM | $336.25 | Up $0.00 | $336.25 | $335.75 | 0 |
| 10:33 AM | $335.75 | Up $0.00 | $335.75 | $335.75 | 500 |
| 10:32 AM | $335.75 | Up $0.00 | $335.75 | $335.74 | 200 |
| 10:30 AM | $335.75 | Up $0.01 | $335.75 | $335.75 | 900 |
| 10:30 AM | $335.75 | Up $0.00 | $335.75 | $335.75 | 0 |
| 10:29 AM | $335.74 | Down $ -0.01 | $335.75 | $335.74 | 600 |
| 10:28 AM | $335.75 | Down $ -0.24 | $335.75 | $335.75 | 600 |
| 10:25 AM | $335.99 | Up $0.00 | $335.99 | $335.99 | 100 |
| 10:25 AM | $335.99 | Up $0.00 | $335.99 | $335.99 | 0 |
| 10:25 AM | $335.99 | Up $0.00 | $335.99 | $335.99 | 0 |
| 10:24 AM | $335.99 | Down $ -0.01 | $335.99 | $335.99 | 300 |
| 10:23 AM | $336.00 | Up $0.00 | $336.00 | $335.99 | 500 |
| 10:22 AM | $336.00 | Up $0.50 | $336.00 | $335.98 | 500 |
| 10:19 AM | $335.50 | Down $ -0.50 | $335.50 | $335.50 | 300 |
| 10:19 AM | $335.50 | Up $0.00 | $335.50 | $335.50 | 0 |
| 10:19 AM | $335.50 | Up $0.00 | $335.50 | $335.50 | 0 |
| 10:18 AM | $336.00 | Down $ -0.30 | $336.00 | $336.00 | 200 |
| 10:17 AM | $336.30 | Up $0.78 | $336.30 | $336.30 | 100 |
| 10:16 AM | $335.52 | Up $0.41 | $335.85 | $335.50 | 500 |
| 10:15 AM | $335.11 | Up $0.71 | $335.11 | $335.10 | 200 |
| 10:11 AM | $334.40 | Up $0.55 | $334.40 | $333.87 | 400 |
| 10:11 AM | $334.40 | Up $0.00 | $334.40 | $333.87 | 0 |
| 10:11 AM | $334.40 | Up $0.00 | $334.40 | $333.87 | 0 |
| 10:11 AM | $334.40 | Up $0.00 | $334.40 | $333.87 | 0 |
| 10:10 AM | $333.85 | Up $0.85 | $333.85 | $333.85 | 100 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 400 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:01 AM | $333.00 | Up $0.00 | $333.25 | $333.00 | 300 |
| 09:57 AM | $333.00 | Down $ -1.00 | $334.00 | $333.00 | 1,700 |
| 09:57 AM | $333.00 | Up $0.00 | $334.00 | $333.00 | 0 |
| 09:57 AM | $333.00 | Up $0.00 | $334.00 | $333.00 | 0 |
| 09:57 AM | $333.00 | Up $0.00 | $334.00 | $333.00 | 0 |
| 09:56 AM | $334.00 | Down $ -0.81 | $335.83 | $334.00 | 4,900 |
| 09:54 AM | $334.82 | Down $ -0.01 | $334.82 | $334.82 | 400 |
| 09:54 AM | $334.82 | Up $0.00 | $334.82 | $334.82 | 0 |
| 09:53 AM | $334.83 | Down $ -0.17 | $334.83 | $334.83 | 200 |
| 09:52 AM | $334.99 | Down $ -1.05 | $335.01 | $334.99 | 400 |
| 09:51 AM | $336.04 | Down $ -0.20 | $336.97 | $336.03 | 3,400 |
| 09:50 AM | $336.24 | Down $ -0.88 | $336.24 | $336.24 | 100 |
| 09:47 AM | $337.12 | Up $0.12 | $337.13 | $337.12 | 1,600 |
| 09:47 AM | $337.12 | Up $0.00 | $337.13 | $337.12 | 0 |
| 09:47 AM | $337.12 | Up $0.00 | $337.13 | $337.12 | 0 |
| 09:46 AM | $337.00 | Up $0.82 | $337.00 | $336.99 | 200 |
| 09:45 AM | $336.18 | Up $1.39 | $336.18 | $334.78 | 1,300 |
| 09:38 AM | $334.79 | Up $0.61 | $334.79 | $334.00 | 300 |
| 09:38 AM | $334.79 | Up $0.00 | $334.79 | $334.00 | 0 |
| 09:38 AM | $334.79 | Up $0.00 | $334.79 | $334.00 | 0 |
| 09:38 AM | $334.79 | Up $0.00 | $334.79 | $334.00 | 0 |
| 09:38 AM | $334.79 | Up $0.00 | $334.79 | $334.00 | 0 |
| 09:38 AM | $334.79 | Up $0.00 | $334.79 | $334.00 | 0 |
| 09:38 AM | $334.79 | Up $0.00 | $334.79 | $334.00 | 0 |
| 09:37 AM | $334.18 | Down $ -0.82 | $334.18 | $334.18 | 100 |
| 09:36 AM | $335.00 | Down $ -0.90 | $335.00 | $334.68 | 500 |
| 09:35 AM | $335.90 | Down $ -0.10 | $336.53 | $335.90 | 200 |
| 09:33 AM | $336.00 | Down $ -1.99 | $336.11 | $336.00 | 500 |
| 09:33 AM | $336.00 | Up $0.00 | $336.11 | $336.00 | 0 |
| 09:30 AM | $337.99 | Down $ -1.51 | $337.99 | $334.80 | 1,200 |
| 09:30 AM | $337.99 | Up $0.00 | $337.99 | $334.80 | 0 |
| 09:30 AM | $337.99 | Up $0.00 | $337.99 | $334.80 | 0 |
| Previous close | $339.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/08/2026 | $339.50 | $336.43 | $339.77 | $333.05 | 304,700 |
| 18/08/2026 | $348.54 | $349.02 | $349.71 | $346.74 | 88,200 |
| 17/08/2026 | $356.38 | $351.56 | $358.99 | $350.20 | 133,300 |
| 14/08/2026 | $354.52 | $355.55 | $358.49 | $352.46 | 126,400 |
| 13/08/2026 | $342.62 | $342.71 | $347.49 | $341.25 | 155,600 |
| 12/08/2026 | $343.97 | $344.13 | $348.24 | $343.00 | 138,700 |
| 11/08/2026 | $342.63 | $338.47 | $343.41 | $338.04 | 209,800 |
| 10/08/2026 | $343.42 | $348.86 | $348.86 | $342.32 | 108,200 |
| 07/08/2026 | $341.25 | $345.61 | $345.61 | $340.84 | 138,700 |
| 06/08/2026 | $348.71 | $352.91 | $356.37 | $348.20 | 195,500 |
| 05/08/2026 | $359.81 | $358.10 | $362.07 | $356.75 | 176,100 |
| 04/08/2026 | $363.50 | $353.00 | $363.66 | $352.82 | 315,700 |
| 31/07/2026 | $337.74 | $330.10 | $346.16 | $330.10 | 262,900 |
| 30/07/2026 | $330.01 | $339.21 | $340.01 | $324.25 | 329,100 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
| 28/07/2026 | $369.46 | $363.03 | $370.82 | $361.55 | 273,900 |
| 27/07/2026 | $373.41 | $365.82 | $374.92 | $364.86 | 178,000 |
| 24/07/2026 | $366.24 | $369.10 | $370.99 | $363.23 | 127,400 |
| 23/07/2026 | $362.02 | $357.68 | $364.38 | $357.36 | 232,000 |
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 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 |
Graphs are not available, please refer to the detailed table