Find a quote
BOMBARDIER INC., CL. B, SV
366.24 Up 4.22 (1.15 %)
Delayed : 2026/07/24 17:00:00
- Previous close $362.02
- Opening $363.00
- Today High $371.49
- Today Low $357.65
- Price Bid $364.46
- Price Ask $364.46
- 52 Weeks High $371.49
- 52 Weeks Low $147.61
- Size Bid 1
- Size Ask 3
- Volume 230,464
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $366.24 | Up $0.49 | $366.24 | $366.24 | 20,400 |
| 03:59 PM | $365.75 | Down $ -0.49 | $366.18 | $365.68 | 5,000 |
| 03:58 PM | $366.24 | Up $0.41 | $366.30 | $365.71 | 3,600 |
| 03:57 PM | $365.83 | Down $ -0.68 | $366.45 | $365.83 | 2,000 |
| 03:56 PM | $366.51 | Up $0.41 | $366.61 | $366.25 | 5,900 |
| 03:55 PM | $366.10 | Up $0.32 | $366.29 | $365.78 | 4,300 |
| 03:54 PM | $365.78 | Up $0.06 | $366.00 | $365.72 | 1,800 |
| 03:53 PM | $365.72 | Up $0.77 | $365.72 | $365.22 | 2,300 |
| 03:52 PM | $364.95 | Down $ -0.39 | $365.23 | $364.94 | 700 |
| 03:51 PM | $365.34 | Down $ -1.13 | $366.01 | $365.34 | 1,900 |
| 03:50 PM | $366.47 | Down $ -0.01 | $366.47 | $366.03 | 1,400 |
| 03:49 PM | $366.48 | Down $ -0.15 | $366.48 | $366.16 | 3,700 |
| 03:48 PM | $366.63 | Down $ -0.23 | $366.65 | $366.60 | 1,100 |
| 03:47 PM | $366.86 | Up $0.29 | $366.86 | $366.64 | 700 |
| 03:46 PM | $366.57 | Up $0.09 | $366.86 | $366.57 | 1,100 |
| 03:44 PM | $366.48 | Down $ -0.23 | $366.66 | $366.48 | 500 |
| 03:44 PM | $366.48 | Up $0.00 | $366.66 | $366.48 | 0 |
| 03:43 PM | $366.72 | Down $ -0.26 | $366.97 | $366.60 | 1,100 |
| 03:42 PM | $366.97 | Up $0.74 | $366.97 | $366.23 | 2,100 |
| 03:41 PM | $366.23 | Up $0.19 | $366.25 | $366.00 | 1,300 |
| 03:40 PM | $366.04 | Up $0.01 | $366.04 | $366.04 | 1,200 |
| 03:38 PM | $366.03 | Down $ -0.01 | $366.03 | $365.71 | 300 |
| 03:38 PM | $366.03 | Up $0.00 | $366.03 | $365.71 | 0 |
| 03:36 PM | $366.04 | Up $0.01 | $366.04 | $366.03 | 300 |
| 03:36 PM | $366.04 | Up $0.00 | $366.04 | $366.03 | 0 |
| 03:35 PM | $366.03 | Up $0.89 | $366.03 | $365.30 | 3,100 |
| 03:34 PM | $365.14 | Down $ -0.24 | $365.14 | $365.14 | 100 |
| 03:32 PM | $365.38 | Down $ -0.25 | $365.38 | $365.38 | 200 |
| 03:32 PM | $365.38 | Up $0.00 | $365.38 | $365.38 | 0 |
| 03:27 PM | $365.63 | Up $0.55 | $365.63 | $365.42 | 2,000 |
| 03:27 PM | $365.63 | Up $0.00 | $365.63 | $365.42 | 0 |
| 03:27 PM | $365.63 | Up $0.00 | $365.63 | $365.42 | 0 |
| 03:27 PM | $365.63 | Up $0.00 | $365.63 | $365.42 | 0 |
| 03:27 PM | $365.63 | Up $0.00 | $365.63 | $365.42 | 0 |
| 03:21 PM | $365.08 | Up $0.63 | $365.08 | $364.93 | 1,800 |
| 03:21 PM | $365.08 | Up $0.00 | $365.08 | $364.93 | 0 |
| 03:21 PM | $365.08 | Up $0.00 | $365.08 | $364.93 | 0 |
| 03:21 PM | $365.08 | Up $0.00 | $365.08 | $364.93 | 0 |
| 03:21 PM | $365.08 | Up $0.00 | $365.08 | $364.93 | 0 |
| 03:21 PM | $365.08 | Up $0.00 | $365.08 | $364.93 | 0 |
| 03:20 PM | $364.45 | Down $ -0.25 | $364.47 | $364.45 | 500 |
| 03:17 PM | $364.70 | Up $0.00 | $364.70 | $364.70 | 200 |
| 03:17 PM | $364.70 | Up $0.00 | $364.70 | $364.70 | 0 |
| 03:17 PM | $364.70 | Up $0.00 | $364.70 | $364.70 | 0 |
| 03:16 PM | $364.70 | Up $0.00 | $364.70 | $364.70 | 200 |
| 03:14 PM | $364.70 | Up $0.19 | $364.70 | $364.70 | 1,000 |
| 03:14 PM | $364.70 | Up $0.00 | $364.70 | $364.70 | 0 |
| 03:13 PM | $364.51 | Down $ -0.24 | $364.52 | $364.51 | 400 |
| 03:09 PM | $364.75 | Down $ -0.06 | $364.75 | $364.75 | 400 |
| 03:09 PM | $364.75 | Up $0.00 | $364.75 | $364.75 | 0 |
| 03:09 PM | $364.75 | Up $0.00 | $364.75 | $364.75 | 0 |
| 03:09 PM | $364.75 | Up $0.00 | $364.75 | $364.75 | 0 |
| 03:07 PM | $364.81 | Down $ -0.15 | $364.81 | $364.75 | 400 |
| 03:07 PM | $364.81 | Up $0.00 | $364.81 | $364.75 | 0 |
| 02:58 PM | $364.96 | Up $0.56 | $364.96 | $364.51 | 1,700 |
| 02:58 PM | $364.96 | Up $0.00 | $364.96 | $364.51 | 0 |
| 02:58 PM | $364.96 | Up $0.00 | $364.96 | $364.51 | 0 |
| 02:58 PM | $364.96 | Up $0.00 | $364.96 | $364.51 | 0 |
| 02:58 PM | $364.96 | Up $0.00 | $364.96 | $364.51 | 0 |
| 02:58 PM | $364.96 | Up $0.00 | $364.96 | $364.51 | 0 |
| 02:58 PM | $364.96 | Up $0.00 | $364.96 | $364.51 | 0 |
| 02:58 PM | $364.96 | Up $0.00 | $364.96 | $364.51 | 0 |
| 02:58 PM | $364.96 | Up $0.00 | $364.96 | $364.51 | 0 |
| 02:57 PM | $364.40 | Up $0.01 | $364.40 | $364.40 | 400 |
| 02:54 PM | $364.39 | Up $0.00 | $364.39 | $364.39 | 100 |
| 02:54 PM | $364.39 | Up $0.00 | $364.39 | $364.39 | 0 |
| 02:54 PM | $364.39 | Up $0.00 | $364.39 | $364.39 | 0 |
| 02:50 PM | $364.39 | Down $ -0.11 | $364.53 | $364.39 | 300 |
| 02:50 PM | $364.39 | Up $0.00 | $364.53 | $364.39 | 0 |
| 02:50 PM | $364.39 | Up $0.00 | $364.53 | $364.39 | 0 |
| 02:50 PM | $364.39 | Up $0.00 | $364.53 | $364.39 | 0 |
| 02:49 PM | $364.50 | Down $ -0.41 | $364.63 | $364.50 | 1,000 |
| 02:47 PM | $364.91 | Down $ -0.57 | $365.39 | $364.89 | 800 |
| 02:47 PM | $364.91 | Up $0.00 | $365.39 | $364.89 | 0 |
| 02:45 PM | $365.48 | Up $0.05 | $365.48 | $365.47 | 300 |
| 02:45 PM | $365.48 | Up $0.00 | $365.48 | $365.47 | 0 |
| 02:43 PM | $365.43 | Up $0.04 | $365.43 | $365.43 | 100 |
| 02:43 PM | $365.43 | Up $0.00 | $365.43 | $365.43 | 0 |
| 02:42 PM | $365.39 | Up $0.22 | $365.39 | $365.10 | 2,500 |
| 02:41 PM | $365.17 | Up $0.84 | $365.17 | $364.50 | 200 |
| 02:40 PM | $364.33 | Down $ -0.55 | $364.72 | $364.33 | 500 |
| 02:39 PM | $364.88 | Down $ -0.39 | $364.88 | $364.88 | 100 |
| 02:37 PM | $365.27 | Up $0.81 | $365.29 | $364.74 | 1,300 |
| 02:37 PM | $365.27 | Up $0.00 | $365.29 | $364.74 | 0 |
| 02:36 PM | $364.46 | Up $0.08 | $364.46 | $364.46 | 100 |
| 02:35 PM | $364.38 | Down $ -0.19 | $364.74 | $364.38 | 1,500 |
| 02:34 PM | $364.56 | Up $1.02 | $364.56 | $363.63 | 3,400 |
| 02:33 PM | $363.54 | Down $ -0.42 | $363.74 | $363.54 | 300 |
| 02:32 PM | $363.96 | Down $ -0.33 | $364.42 | $363.96 | 900 |
| 02:30 PM | $364.29 | Down $ -0.19 | $364.54 | $364.29 | 1,300 |
| 02:30 PM | $364.29 | Up $0.00 | $364.54 | $364.29 | 0 |
| 02:29 PM | $364.48 | Down $ -0.55 | $364.48 | $364.30 | 400 |
| 02:21 PM | $365.03 | Up $0.01 | $365.03 | $365.02 | 200 |
| 02:21 PM | $365.03 | Up $0.00 | $365.03 | $365.02 | 0 |
| 02:21 PM | $365.03 | Up $0.00 | $365.03 | $365.02 | 0 |
| 02:21 PM | $365.03 | Up $0.00 | $365.03 | $365.02 | 0 |
| 02:21 PM | $365.03 | Up $0.00 | $365.03 | $365.02 | 0 |
| 02:21 PM | $365.03 | Up $0.00 | $365.03 | $365.02 | 0 |
| 02:21 PM | $365.03 | Up $0.00 | $365.03 | $365.02 | 0 |
| 02:21 PM | $365.03 | Up $0.00 | $365.03 | $365.02 | 0 |
| 02:19 PM | $365.02 | Up $0.99 | $365.02 | $364.03 | 3,200 |
| 02:19 PM | $365.02 | Up $0.00 | $365.02 | $364.03 | 0 |
| 02:17 PM | $364.03 | Up $0.29 | $364.03 | $364.03 | 200 |
| 02:17 PM | $364.03 | Up $0.00 | $364.03 | $364.03 | 0 |
| 02:16 PM | $363.74 | Down $ -0.29 | $363.74 | $363.72 | 200 |
| 02:15 PM | $364.03 | Up $0.80 | $364.03 | $363.62 | 700 |
| 02:13 PM | $363.23 | Down $ -1.21 | $363.23 | $363.23 | 100 |
| 02:13 PM | $363.23 | Up $0.00 | $363.23 | $363.23 | 0 |
| 02:12 PM | $364.44 | Down $ -0.41 | $364.45 | $364.44 | 400 |
| 02:10 PM | $364.85 | Down $ -0.72 | $365.57 | $364.45 | 2,300 |
| 02:10 PM | $364.85 | Up $0.00 | $365.57 | $364.45 | 0 |
| 02:09 PM | $365.57 | Down $ -0.18 | $365.57 | $365.39 | 200 |
| 02:07 PM | $365.75 | Down $ -0.20 | $366.15 | $365.50 | 600 |
| 02:07 PM | $365.75 | Up $0.00 | $366.15 | $365.50 | 0 |
| 02:05 PM | $365.95 | Down $ -0.15 | $366.00 | $365.95 | 400 |
| 02:05 PM | $365.95 | Up $0.00 | $366.00 | $365.95 | 0 |
| 02:04 PM | $366.10 | Down $ -1.25 | $367.00 | $366.08 | 1,300 |
| 02:03 PM | $367.35 | Up $0.48 | $367.35 | $367.34 | 300 |
| 02:02 PM | $366.87 | Down $ -0.48 | $367.17 | $366.87 | 700 |
| 02:01 PM | $367.35 | Up $0.11 | $367.35 | $367.26 | 400 |
| 02:00 PM | $367.24 | Up $0.39 | $367.24 | $367.23 | 200 |
| 01:59 PM | $366.85 | Down $ -0.21 | $366.85 | $366.85 | 100 |
| 01:57 PM | $367.06 | Up $0.07 | $367.06 | $367.00 | 200 |
| 01:57 PM | $367.06 | Up $0.00 | $367.06 | $367.00 | 0 |
| 01:56 PM | $366.99 | Up $0.34 | $367.00 | $366.88 | 1,400 |
| 01:53 PM | $366.65 | Down $ -0.10 | $366.65 | $366.65 | 100 |
| 01:53 PM | $366.65 | Up $0.00 | $366.65 | $366.65 | 0 |
| 01:53 PM | $366.65 | Up $0.00 | $366.65 | $366.65 | 0 |
| 01:49 PM | $366.75 | Up $0.00 | $366.75 | $366.74 | 800 |
| 01:49 PM | $366.75 | Up $0.00 | $366.75 | $366.74 | 0 |
| 01:49 PM | $366.75 | Up $0.00 | $366.75 | $366.74 | 0 |
| 01:49 PM | $366.75 | Up $0.00 | $366.75 | $366.74 | 0 |
| 01:48 PM | $366.75 | Down $ -0.25 | $366.75 | $366.75 | 200 |
| 01:44 PM | $367.00 | Up $0.05 | $367.00 | $366.50 | 800 |
| 01:44 PM | $367.00 | Up $0.00 | $367.00 | $366.50 | 0 |
| 01:44 PM | $367.00 | Up $0.00 | $367.00 | $366.50 | 0 |
| 01:44 PM | $367.00 | Up $0.00 | $367.00 | $366.50 | 0 |
| 01:43 PM | $366.95 | Up $0.10 | $366.95 | $366.75 | 300 |
| 01:36 PM | $366.85 | Up $0.07 | $366.85 | $366.77 | 900 |
| 01:36 PM | $366.85 | Up $0.00 | $366.85 | $366.77 | 0 |
| 01:36 PM | $366.85 | Up $0.00 | $366.85 | $366.77 | 0 |
| 01:36 PM | $366.85 | Up $0.00 | $366.85 | $366.77 | 0 |
| 01:36 PM | $366.85 | Up $0.00 | $366.85 | $366.77 | 0 |
| 01:36 PM | $366.85 | Up $0.00 | $366.85 | $366.77 | 0 |
| 01:36 PM | $366.85 | Up $0.00 | $366.85 | $366.77 | 0 |
| 01:30 PM | $366.78 | Up $0.21 | $366.78 | $366.70 | 300 |
| 01:30 PM | $366.78 | Up $0.00 | $366.78 | $366.70 | 0 |
| 01:30 PM | $366.78 | Up $0.00 | $366.78 | $366.70 | 0 |
| 01:30 PM | $366.78 | Up $0.00 | $366.78 | $366.70 | 0 |
| 01:30 PM | $366.78 | Up $0.00 | $366.78 | $366.70 | 0 |
| 01:30 PM | $366.78 | Up $0.00 | $366.78 | $366.70 | 0 |
| 01:29 PM | $366.57 | Up $0.01 | $366.57 | $366.57 | 400 |
| 01:28 PM | $366.56 | Up $0.70 | $366.56 | $366.26 | 500 |
| 01:26 PM | $365.86 | Down $ -0.14 | $366.00 | $365.86 | 600 |
| 01:26 PM | $365.86 | Up $0.00 | $366.00 | $365.86 | 0 |
| 01:22 PM | $366.00 | Down $ -0.75 | $366.21 | $366.00 | 1,200 |
| 01:22 PM | $366.00 | Up $0.00 | $366.21 | $366.00 | 0 |
| 01:22 PM | $366.00 | Up $0.00 | $366.21 | $366.00 | 0 |
| 01:22 PM | $366.00 | Up $0.00 | $366.21 | $366.00 | 0 |
| 01:19 PM | $366.75 | Up $0.45 | $366.75 | $366.46 | 200 |
| 01:19 PM | $366.75 | Up $0.00 | $366.75 | $366.46 | 0 |
| 01:19 PM | $366.75 | Up $0.00 | $366.75 | $366.46 | 0 |
| 01:14 PM | $366.30 | Up $0.00 | $366.30 | $366.30 | 100 |
| 01:14 PM | $366.30 | Up $0.00 | $366.30 | $366.30 | 0 |
| 01:14 PM | $366.30 | Up $0.00 | $366.30 | $366.30 | 0 |
| 01:14 PM | $366.30 | Up $0.00 | $366.30 | $366.30 | 0 |
| 01:14 PM | $366.30 | Up $0.00 | $366.30 | $366.30 | 0 |
| 01:13 PM | $366.30 | Up $0.46 | $366.30 | $366.27 | 300 |
| 01:11 PM | $365.84 | Up $0.00 | $365.85 | $365.84 | 600 |
| 01:11 PM | $365.84 | Up $0.00 | $365.85 | $365.84 | 0 |
| 01:08 PM | $365.84 | Down $ -0.61 | $366.16 | $365.84 | 800 |
| 01:08 PM | $365.84 | Up $0.00 | $366.16 | $365.84 | 0 |
| 01:08 PM | $365.84 | Up $0.00 | $366.16 | $365.84 | 0 |
| 01:07 PM | $366.45 | Up $0.06 | $366.46 | $366.45 | 200 |
| 12:59 PM | $366.40 | Up $0.09 | $366.75 | $366.40 | 500 |
| 12:59 PM | $366.40 | Up $0.00 | $366.75 | $366.40 | 0 |
| 12:59 PM | $366.40 | Up $0.00 | $366.75 | $366.40 | 0 |
| 12:59 PM | $366.40 | Up $0.00 | $366.75 | $366.40 | 0 |
| 12:59 PM | $366.40 | Up $0.00 | $366.75 | $366.40 | 0 |
| 12:59 PM | $366.40 | Up $0.00 | $366.75 | $366.40 | 0 |
| 12:59 PM | $366.40 | Up $0.00 | $366.75 | $366.40 | 0 |
| 12:59 PM | $366.40 | Up $0.00 | $366.75 | $366.40 | 0 |
| 12:58 PM | $366.30 | Up $0.05 | $366.30 | $366.19 | 800 |
| 12:57 PM | $366.25 | Up $0.86 | $366.28 | $365.73 | 1,600 |
| 12:54 PM | $365.39 | Up $0.34 | $365.39 | $365.39 | 200 |
| 12:54 PM | $365.39 | Up $0.00 | $365.39 | $365.39 | 0 |
| 12:54 PM | $365.39 | Up $0.00 | $365.39 | $365.39 | 0 |
| 12:53 PM | $365.05 | Down $ -0.85 | $365.52 | $365.05 | 300 |
| 12:52 PM | $365.90 | Up $0.13 | $365.90 | $365.90 | 200 |
| 12:51 PM | $365.77 | Down $ -1.30 | $366.40 | $365.77 | 2,800 |
| 12:50 PM | $367.07 | Down $ -0.17 | $367.09 | $367.07 | 400 |
| 12:49 PM | $367.24 | Down $ -0.04 | $367.30 | $367.24 | 400 |
| 12:48 PM | $367.28 | Down $ -2.09 | $369.24 | $367.28 | 1,300 |
| 12:46 PM | $369.37 | Down $ -0.04 | $369.37 | $369.37 | 200 |
| 12:46 PM | $369.37 | Up $0.00 | $369.37 | $369.37 | 0 |
| 12:45 PM | $369.41 | Down $ -0.03 | $369.41 | $369.23 | 200 |
| 12:41 PM | $369.44 | Down $ -0.77 | $370.13 | $369.44 | 700 |
| 12:41 PM | $369.44 | Up $0.00 | $370.13 | $369.44 | 0 |
| 12:41 PM | $369.44 | Up $0.00 | $370.13 | $369.44 | 0 |
| 12:41 PM | $369.44 | Up $0.00 | $370.13 | $369.44 | 0 |
| 12:40 PM | $370.21 | Down $ -0.76 | $370.46 | $370.12 | 600 |
| 12:37 PM | $370.97 | Down $ -0.02 | $370.97 | $370.97 | 100 |
| 12:37 PM | $370.97 | Up $0.00 | $370.97 | $370.97 | 0 |
| 12:37 PM | $370.97 | Up $0.00 | $370.97 | $370.97 | 0 |
| 12:35 PM | $370.99 | Up $0.25 | $370.99 | $370.56 | 200 |
| 12:35 PM | $370.99 | Up $0.00 | $370.99 | $370.56 | 0 |
| 12:34 PM | $370.74 | Up $0.21 | $370.74 | $370.37 | 700 |
| 12:29 PM | $370.53 | Down $ -0.21 | $370.53 | $369.95 | 1,000 |
| 12:29 PM | $370.53 | Up $0.00 | $370.53 | $369.95 | 0 |
| 12:29 PM | $370.53 | Up $0.00 | $370.53 | $369.95 | 0 |
| 12:29 PM | $370.53 | Up $0.00 | $370.53 | $369.95 | 0 |
| 12:29 PM | $370.53 | Up $0.00 | $370.53 | $369.95 | 0 |
| 12:26 PM | $370.74 | Up $0.05 | $370.74 | $370.67 | 400 |
| 12:26 PM | $370.74 | Up $0.00 | $370.74 | $370.67 | 0 |
| 12:26 PM | $370.74 | Up $0.00 | $370.74 | $370.67 | 0 |
| 12:22 PM | $370.69 | Up $0.69 | $370.69 | $370.25 | 900 |
| 12:22 PM | $370.69 | Up $0.00 | $370.69 | $370.25 | 0 |
| 12:22 PM | $370.69 | Up $0.00 | $370.69 | $370.25 | 0 |
| 12:22 PM | $370.69 | Up $0.00 | $370.69 | $370.25 | 0 |
| 12:10 PM | $370.00 | Up $0.30 | $370.00 | $369.95 | 700 |
| 12:10 PM | $370.00 | Up $0.00 | $370.00 | $369.95 | 0 |
| 12:10 PM | $370.00 | Up $0.00 | $370.00 | $369.95 | 0 |
| 12:10 PM | $370.00 | Up $0.00 | $370.00 | $369.95 | 0 |
| 12:10 PM | $370.00 | Up $0.00 | $370.00 | $369.95 | 0 |
| 12:10 PM | $370.00 | Up $0.00 | $370.00 | $369.95 | 0 |
| 12:10 PM | $370.00 | Up $0.00 | $370.00 | $369.95 | 0 |
| 12:10 PM | $370.00 | Up $0.00 | $370.00 | $369.95 | 0 |
| 12:10 PM | $370.00 | Up $0.00 | $370.00 | $369.95 | 0 |
| 12:10 PM | $370.00 | Up $0.00 | $370.00 | $369.95 | 0 |
| 12:10 PM | $370.00 | Up $0.00 | $370.00 | $369.95 | 0 |
| 12:10 PM | $370.00 | Up $0.00 | $370.00 | $369.95 | 0 |
| 12:04 PM | $369.70 | Up $0.12 | $369.70 | $369.10 | 1,600 |
| 12:04 PM | $369.70 | Up $0.00 | $369.70 | $369.10 | 0 |
| 12:04 PM | $369.70 | Up $0.00 | $369.70 | $369.10 | 0 |
| 12:04 PM | $369.70 | Up $0.00 | $369.70 | $369.10 | 0 |
| 12:04 PM | $369.70 | Up $0.00 | $369.70 | $369.10 | 0 |
| 12:04 PM | $369.70 | Up $0.00 | $369.70 | $369.10 | 0 |
| 11:59 AM | $369.58 | Up $0.50 | $369.70 | $368.52 | 800 |
| 11:59 AM | $369.58 | Up $0.00 | $369.70 | $368.52 | 0 |
| 11:59 AM | $369.58 | Up $0.00 | $369.70 | $368.52 | 0 |
| 11:59 AM | $369.58 | Up $0.00 | $369.70 | $368.52 | 0 |
| 11:59 AM | $369.58 | Up $0.00 | $369.70 | $368.52 | 0 |
| 11:57 AM | $369.09 | Up $0.25 | $369.09 | $369.09 | 100 |
| 11:57 AM | $369.09 | Up $0.00 | $369.09 | $369.09 | 0 |
| 11:56 AM | $368.84 | Down $ -0.26 | $368.84 | $368.84 | 200 |
| 11:55 AM | $369.10 | Down $ -0.29 | $369.10 | $369.10 | 100 |
| 11:53 AM | $369.39 | Down $ -0.24 | $369.39 | $369.39 | 100 |
| 11:53 AM | $369.39 | Up $0.00 | $369.39 | $369.39 | 0 |
| 11:51 AM | $369.63 | Up $0.63 | $369.63 | $369.63 | 100 |
| 11:51 AM | $369.63 | Up $0.00 | $369.63 | $369.63 | 0 |
| 11:50 AM | $369.00 | Down $ -0.12 | $369.00 | $368.50 | 400 |
| 11:48 AM | $369.12 | Down $ -0.58 | $369.12 | $369.12 | 100 |
| 11:48 AM | $369.12 | Up $0.00 | $369.12 | $369.12 | 0 |
| 11:43 AM | $369.70 | Up $0.39 | $369.73 | $368.87 | 1,000 |
| 11:43 AM | $369.70 | Up $0.00 | $369.73 | $368.87 | 0 |
| 11:43 AM | $369.70 | Up $0.00 | $369.73 | $368.87 | 0 |
| 11:43 AM | $369.70 | Up $0.00 | $369.73 | $368.87 | 0 |
| 11:43 AM | $369.70 | Up $0.00 | $369.73 | $368.87 | 0 |
| 11:42 AM | $369.31 | Down $0.00 | $369.31 | $369.31 | 100 |
| 11:39 AM | $369.32 | Down $ -0.24 | $369.32 | $369.32 | 100 |
| 11:39 AM | $369.32 | Up $0.00 | $369.32 | $369.32 | 0 |
| 11:39 AM | $369.32 | Up $0.00 | $369.32 | $369.32 | 0 |
| 11:34 AM | $369.55 | Down $ -0.83 | $369.71 | $369.24 | 500 |
| 11:34 AM | $369.55 | Up $0.00 | $369.71 | $369.24 | 0 |
| 11:34 AM | $369.55 | Up $0.00 | $369.71 | $369.24 | 0 |
| 11:34 AM | $369.55 | Up $0.00 | $369.71 | $369.24 | 0 |
| 11:34 AM | $369.55 | Up $0.00 | $369.71 | $369.24 | 0 |
| 11:29 AM | $370.38 | Up $0.81 | $370.38 | $370.38 | 100 |
| 11:29 AM | $370.38 | Up $0.00 | $370.38 | $370.38 | 0 |
| 11:29 AM | $370.38 | Up $0.00 | $370.38 | $370.38 | 0 |
| 11:29 AM | $370.38 | Up $0.00 | $370.38 | $370.38 | 0 |
| 11:29 AM | $370.38 | Up $0.00 | $370.38 | $370.38 | 0 |
| 11:27 AM | $369.57 | Down $ -0.02 | $369.57 | $369.39 | 400 |
| 11:27 AM | $369.57 | Up $0.00 | $369.57 | $369.39 | 0 |
| 11:26 AM | $369.59 | Up $0.59 | $369.59 | $369.59 | 200 |
| 11:25 AM | $369.00 | Down $ -1.15 | $369.85 | $369.00 | 12,000 |
| 11:24 AM | $370.15 | Up $0.79 | $370.15 | $368.47 | 8,000 |
| 11:23 AM | $369.36 | Up $0.08 | $369.36 | $369.36 | 100 |
| 11:21 AM | $369.28 | Up $0.18 | $369.28 | $369.10 | 200 |
| 11:21 AM | $369.28 | Up $0.00 | $369.28 | $369.10 | 0 |
| 11:20 AM | $369.10 | Up $0.48 | $369.10 | $369.10 | 100 |
| 11:18 AM | $368.62 | Down $ -1.03 | $368.63 | $368.62 | 200 |
| 11:18 AM | $368.62 | Up $0.00 | $368.63 | $368.62 | 0 |
| 11:16 AM | $369.65 | Up $0.44 | $369.65 | $369.38 | 300 |
| 11:16 AM | $369.65 | Up $0.00 | $369.65 | $369.38 | 0 |
| 11:15 AM | $369.21 | Up $0.56 | $369.21 | $369.00 | 400 |
| 11:14 AM | $368.65 | Up $0.90 | $368.65 | $368.31 | 200 |
| 11:10 AM | $367.75 | Up $0.34 | $367.75 | $367.59 | 500 |
| 11:10 AM | $367.75 | Up $0.00 | $367.75 | $367.59 | 0 |
| 11:10 AM | $367.75 | Up $0.00 | $367.75 | $367.59 | 0 |
| 11:10 AM | $367.75 | Up $0.00 | $367.75 | $367.59 | 0 |
| 11:08 AM | $367.41 | Up $0.41 | $367.41 | $367.28 | 600 |
| 11:08 AM | $367.41 | Up $0.00 | $367.41 | $367.28 | 0 |
| 11:03 AM | $367.00 | Up $0.07 | $367.00 | $366.81 | 200 |
| 11:03 AM | $367.00 | Up $0.00 | $367.00 | $366.81 | 0 |
| 11:03 AM | $367.00 | Up $0.00 | $367.00 | $366.81 | 0 |
| 11:03 AM | $367.00 | Up $0.00 | $367.00 | $366.81 | 0 |
| 11:03 AM | $367.00 | Up $0.00 | $367.00 | $366.81 | 0 |
| 11:00 AM | $366.93 | Up $0.54 | $367.00 | $366.56 | 1,700 |
| 11:00 AM | $366.93 | Up $0.00 | $367.00 | $366.56 | 0 |
| 11:00 AM | $366.93 | Up $0.00 | $367.00 | $366.56 | 0 |
| 10:58 AM | $366.39 | Down $ -0.52 | $366.46 | $366.39 | 700 |
| 10:58 AM | $366.39 | Up $0.00 | $366.46 | $366.39 | 0 |
| 10:57 AM | $366.91 | Down $ -0.36 | $367.46 | $366.91 | 700 |
| 10:56 AM | $367.27 | Down $ -0.70 | $367.52 | $367.27 | 500 |
| 10:55 AM | $367.97 | Down $ -0.02 | $368.01 | $367.59 | 1,000 |
| 10:52 AM | $367.99 | Up $0.55 | $368.01 | $367.71 | 700 |
| 10:52 AM | $367.99 | Up $0.00 | $368.01 | $367.71 | 0 |
| 10:52 AM | $367.99 | Up $0.00 | $368.01 | $367.71 | 0 |
| 10:51 AM | $367.44 | Down $ -0.41 | $367.44 | $367.44 | 100 |
| 10:50 AM | $367.85 | Up $1.43 | $367.85 | $367.60 | 400 |
| 10:49 AM | $366.42 | Up $0.13 | $367.26 | $366.42 | 700 |
| 10:48 AM | $366.29 | Down $ -0.11 | $366.29 | $366.29 | 100 |
| 10:46 AM | $366.40 | Down $ -0.10 | $366.40 | $365.77 | 800 |
| 10:46 AM | $366.40 | Up $0.00 | $366.40 | $365.77 | 0 |
| 10:45 AM | $366.50 | Down $ -0.26 | $366.74 | $366.50 | 300 |
| 10:44 AM | $366.76 | Down $ -0.29 | $366.77 | $366.76 | 200 |
| 10:43 AM | $367.05 | Down $ -0.27 | $367.05 | $367.05 | 100 |
| 10:41 AM | $367.32 | Up $0.98 | $367.32 | $366.99 | 600 |
| 10:41 AM | $367.32 | Up $0.00 | $367.32 | $366.99 | 0 |
| 10:40 AM | $366.34 | Down $ -0.71 | $366.34 | $366.34 | 100 |
| 10:38 AM | $367.05 | Down $ -0.20 | $367.25 | $366.48 | 600 |
| 10:38 AM | $367.05 | Up $0.00 | $367.25 | $366.48 | 0 |
| 10:37 AM | $367.25 | Down $ -0.39 | $367.25 | $367.25 | 100 |
| 10:36 AM | $367.65 | Down $ -0.36 | $368.23 | $367.40 | 1,100 |
| 10:31 AM | $368.00 | Down $ -0.76 | $368.51 | $368.00 | 1,300 |
| 10:31 AM | $368.00 | Up $0.00 | $368.51 | $368.00 | 0 |
| 10:31 AM | $368.00 | Up $0.00 | $368.51 | $368.00 | 0 |
| 10:31 AM | $368.00 | Up $0.00 | $368.51 | $368.00 | 0 |
| 10:31 AM | $368.00 | Up $0.00 | $368.51 | $368.00 | 0 |
| 10:30 AM | $368.76 | Down $ -0.79 | $368.76 | $368.76 | 300 |
| 10:29 AM | $369.55 | Down $ -1.20 | $370.09 | $369.55 | 500 |
| 10:26 AM | $370.75 | Down $ -0.37 | $370.75 | $370.75 | 100 |
| 10:26 AM | $370.75 | Up $0.00 | $370.75 | $370.75 | 0 |
| 10:26 AM | $370.75 | Up $0.00 | $370.75 | $370.75 | 0 |
| 10:22 AM | $371.12 | Up $1.42 | $371.49 | $369.75 | 1,700 |
| 10:22 AM | $371.12 | Up $0.00 | $371.49 | $369.75 | 0 |
| 10:22 AM | $371.12 | Up $0.00 | $371.49 | $369.75 | 0 |
| 10:22 AM | $371.12 | Up $0.00 | $371.49 | $369.75 | 0 |
| 10:21 AM | $369.70 | Up $0.20 | $369.70 | $369.70 | 100 |
| 10:16 AM | $369.50 | Down $ -0.68 | $369.51 | $369.21 | 2,600 |
| 10:16 AM | $369.50 | Up $0.00 | $369.51 | $369.21 | 0 |
| 10:16 AM | $369.50 | Up $0.00 | $369.51 | $369.21 | 0 |
| 10:16 AM | $369.50 | Up $0.00 | $369.51 | $369.21 | 0 |
| 10:16 AM | $369.50 | Up $0.00 | $369.51 | $369.21 | 0 |
| 10:15 AM | $370.18 | Up $0.00 | $370.53 | $370.16 | 500 |
| 10:14 AM | $370.18 | Up $0.04 | $370.18 | $370.15 | 400 |
| 10:10 AM | $370.14 | Up $0.26 | $370.17 | $369.88 | 1,900 |
| 10:10 AM | $370.14 | Up $0.00 | $370.17 | $369.88 | 0 |
| 10:10 AM | $370.14 | Up $0.00 | $370.17 | $369.88 | 0 |
| 10:10 AM | $370.14 | Up $0.00 | $370.17 | $369.88 | 0 |
| 10:09 AM | $369.88 | Up $0.23 | $369.88 | $369.55 | 2,200 |
| 10:07 AM | $369.65 | Up $0.20 | $369.65 | $369.30 | 600 |
| 10:07 AM | $369.65 | Up $0.00 | $369.65 | $369.30 | 0 |
| 10:06 AM | $369.45 | Up $1.15 | $369.45 | $368.95 | 700 |
| 10:05 AM | $368.30 | Up $0.55 | $368.30 | $367.72 | 400 |
| 10:04 AM | $367.75 | Down $ -0.28 | $367.75 | $367.75 | 100 |
| 10:03 AM | $368.03 | Down $ -0.29 | $368.03 | $367.35 | 1,900 |
| 10:01 AM | $368.32 | Down $ -0.55 | $368.32 | $368.32 | 100 |
| 10:01 AM | $368.32 | Up $0.00 | $368.32 | $368.32 | 0 |
| 10:00 AM | $368.87 | Up $1.87 | $368.87 | $367.79 | 1,300 |
| 09:58 AM | $367.00 | Up $0.90 | $367.00 | $366.35 | 300 |
| 09:58 AM | $367.00 | Up $0.00 | $367.00 | $366.35 | 0 |
| 09:57 AM | $366.10 | Up $1.06 | $366.10 | $364.10 | 2,200 |
| 09:55 AM | $365.04 | Down $ -0.96 | $365.04 | $365.04 | 100 |
| 09:55 AM | $365.04 | Up $0.00 | $365.04 | $365.04 | 0 |
| 09:54 AM | $366.00 | Down $ -0.19 | $366.00 | $365.75 | 600 |
| 09:53 AM | $366.19 | Down $ -1.49 | $366.69 | $366.19 | 400 |
| 09:51 AM | $367.68 | Up $0.18 | $367.68 | $367.50 | 400 |
| 09:51 AM | $367.68 | Up $0.00 | $367.68 | $367.50 | 0 |
| 09:50 AM | $367.50 | Up $1.67 | $367.50 | $365.47 | 3,800 |
| 09:49 AM | $365.83 | Up $1.23 | $365.83 | $364.60 | 8,900 |
| 09:48 AM | $364.60 | Up $0.55 | $364.60 | $364.26 | 500 |
| 09:47 AM | $364.05 | Up $0.45 | $364.05 | $363.60 | 1,000 |
| 09:46 AM | $363.60 | Up $1.23 | $363.60 | $362.63 | 700 |
| 09:45 AM | $362.37 | Down $ -1.63 | $362.75 | $362.37 | 1,200 |
| 09:44 AM | $364.00 | Up $1.05 | $364.28 | $363.15 | 900 |
| 09:43 AM | $362.95 | Down $ -0.55 | $364.58 | $362.90 | 6,400 |
| 09:42 AM | $363.50 | Up $0.50 | $363.50 | $363.50 | 100 |
| 09:41 AM | $363.00 | Up $1.00 | $363.00 | $363.00 | 200 |
| 09:39 AM | $362.00 | Up $0.77 | $362.00 | $361.90 | 300 |
| 09:39 AM | $362.00 | Up $0.00 | $362.00 | $361.90 | 0 |
| 09:38 AM | $361.23 | Up $0.95 | $361.98 | $360.83 | 300 |
| 09:37 AM | $360.28 | Up $0.28 | $360.28 | $360.28 | 100 |
| 09:36 AM | $360.00 | Up $0.06 | $360.00 | $360.00 | 200 |
| 09:35 AM | $359.94 | Up $0.52 | $359.94 | $359.94 | 200 |
| 09:34 AM | $359.42 | Up $1.68 | $360.00 | $359.01 | 600 |
| 09:33 AM | $357.74 | Up $0.09 | $357.74 | $357.74 | 200 |
| 09:32 AM | $357.65 | Down $ -1.36 | $359.40 | $357.65 | 2,300 |
| 09:31 AM | $359.01 | Down $ -0.65 | $359.35 | $359.01 | 400 |
| 09:30 AM | $359.66 | Down $ -2.36 | $363.00 | $359.05 | 3,500 |
| Previous close | $362.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table