Find a quote
BOMBARDIER INC., CL. B, SV
336.16 Up 2.85 (0.85 %)
Delayed : 2026/07/17 15:23:13
- Previous close $333.31
- Opening $328.49
- Today High $341.94
- Today Low $323.51
- Price Bid $335.10
- Price Ask $335.10
- 52 Weeks High $347.99
- 52 Weeks Low $147.61
- Size Bid 1
- Size Ask 8
- Volume 233,817
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:23 PM | $335.10 | Down $ -1.06 | $335.12 | $335.10 | 1,700 |
| 03:16 PM | $336.16 | Up $0.76 | $336.16 | $335.50 | 1,300 |
| 03:16 PM | $336.16 | Up $0.00 | $336.16 | $335.50 | 0 |
| 03:16 PM | $336.16 | Up $0.00 | $336.16 | $335.50 | 0 |
| 03:16 PM | $336.16 | Up $0.00 | $336.16 | $335.50 | 0 |
| 03:16 PM | $336.16 | Up $0.00 | $336.16 | $335.50 | 0 |
| 03:16 PM | $336.16 | Up $0.00 | $336.16 | $335.50 | 0 |
| 03:16 PM | $336.16 | Up $0.00 | $336.16 | $335.50 | 0 |
| 03:15 PM | $335.40 | Down $ -0.01 | $335.40 | $335.40 | 300 |
| 03:14 PM | $335.41 | Up $0.26 | $335.41 | $335.41 | 100 |
| 03:12 PM | $335.15 | Down $ -0.36 | $335.50 | $335.15 | 200 |
| 03:12 PM | $335.15 | Up $0.00 | $335.50 | $335.15 | 0 |
| 03:11 PM | $335.51 | Down $ -0.56 | $336.72 | $335.51 | 1,300 |
| 03:08 PM | $336.07 | Down $ -0.16 | $336.07 | $336.07 | 100 |
| 03:08 PM | $336.07 | Up $0.00 | $336.07 | $336.07 | 0 |
| 03:08 PM | $336.07 | Up $0.00 | $336.07 | $336.07 | 0 |
| 03:06 PM | $336.23 | Down $ -0.19 | $336.23 | $336.23 | 100 |
| 03:06 PM | $336.23 | Up $0.00 | $336.23 | $336.23 | 0 |
| 03:03 PM | $336.42 | Down $ -0.44 | $336.54 | $336.19 | 1,800 |
| 03:03 PM | $336.42 | Up $0.00 | $336.54 | $336.19 | 0 |
| 03:03 PM | $336.42 | Up $0.00 | $336.54 | $336.19 | 0 |
| 03:02 PM | $336.86 | Up $0.18 | $336.86 | $336.74 | 300 |
| 03:01 PM | $336.68 | Down $ -0.43 | $336.88 | $336.68 | 1,000 |
| 03:00 PM | $337.11 | Down $ -0.06 | $337.11 | $336.70 | 500 |
| 02:58 PM | $337.17 | Up $0.21 | $337.17 | $337.00 | 800 |
| 02:58 PM | $337.17 | Up $0.00 | $337.17 | $337.00 | 0 |
| 02:55 PM | $336.96 | Up $0.54 | $336.96 | $336.96 | 100 |
| 02:55 PM | $336.96 | Up $0.00 | $336.96 | $336.96 | 0 |
| 02:55 PM | $336.96 | Up $0.00 | $336.96 | $336.96 | 0 |
| 02:54 PM | $336.42 | Up $0.30 | $336.42 | $336.26 | 800 |
| 02:53 PM | $336.12 | Up $0.60 | $336.12 | $335.91 | 2,200 |
| 02:52 PM | $335.52 | Down $ -0.08 | $335.52 | $335.45 | 300 |
| 02:51 PM | $335.60 | Down $ -1.52 | $336.06 | $335.60 | 600 |
| 02:48 PM | $337.12 | Up $0.62 | $337.12 | $337.12 | 200 |
| 02:48 PM | $337.12 | Up $0.00 | $337.12 | $337.12 | 0 |
| 02:48 PM | $337.12 | Up $0.00 | $337.12 | $337.12 | 0 |
| 02:47 PM | $336.50 | Down $ -0.48 | $336.50 | $336.49 | 1,700 |
| 02:46 PM | $336.98 | Down $ -0.02 | $336.98 | $336.98 | 600 |
| 02:43 PM | $337.00 | Down $ -0.44 | $337.87 | $337.00 | 1,100 |
| 02:43 PM | $337.00 | Up $0.00 | $337.87 | $337.00 | 0 |
| 02:43 PM | $337.00 | Up $0.00 | $337.87 | $337.00 | 0 |
| 02:42 PM | $337.44 | Down $ -2.04 | $338.18 | $337.24 | 1,600 |
| 02:41 PM | $339.48 | Down $ -0.03 | $339.48 | $338.98 | 1,500 |
| 02:40 PM | $339.52 | Down $ -0.53 | $339.95 | $339.52 | 600 |
| 02:39 PM | $340.04 | Up $0.20 | $340.04 | $339.87 | 2,500 |
| 02:37 PM | $339.84 | Up $0.40 | $339.84 | $339.45 | 1,500 |
| 02:37 PM | $339.84 | Up $0.00 | $339.84 | $339.45 | 0 |
| 02:36 PM | $339.44 | Up $0.21 | $339.44 | $338.71 | 2,000 |
| 02:35 PM | $339.23 | Up $0.67 | $339.23 | $339.23 | 100 |
| 02:34 PM | $338.56 | Up $0.22 | $338.56 | $338.34 | 1,000 |
| 02:33 PM | $338.34 | Up $0.00 | $338.34 | $338.34 | 100 |
| 02:31 PM | $338.34 | Up $0.49 | $338.34 | $338.34 | 100 |
| 02:31 PM | $338.34 | Up $0.00 | $338.34 | $338.34 | 0 |
| 02:30 PM | $337.85 | Up $0.87 | $337.85 | $336.97 | 2,800 |
| 02:29 PM | $336.98 | Up $0.00 | $336.98 | $336.98 | 200 |
| 02:28 PM | $336.98 | Down $ -0.02 | $336.98 | $336.98 | 100 |
| 02:27 PM | $337.00 | Down $ -0.07 | $337.08 | $337.00 | 200 |
| 02:26 PM | $337.07 | Up $0.01 | $337.07 | $337.07 | 200 |
| 02:25 PM | $337.06 | Down $ -0.03 | $337.08 | $337.06 | 200 |
| 02:23 PM | $337.09 | Up $0.44 | $337.09 | $337.09 | 800 |
| 02:23 PM | $337.09 | Up $0.00 | $337.09 | $337.09 | 0 |
| 02:22 PM | $336.65 | Up $0.13 | $336.65 | $336.65 | 200 |
| 02:20 PM | $336.52 | Down $ -0.44 | $336.52 | $336.52 | 100 |
| 02:20 PM | $336.52 | Up $0.00 | $336.52 | $336.52 | 0 |
| 02:16 PM | $336.96 | Down $ -0.05 | $337.11 | $336.95 | 300 |
| 02:16 PM | $336.96 | Up $0.00 | $337.11 | $336.95 | 0 |
| 02:16 PM | $336.96 | Up $0.00 | $337.11 | $336.95 | 0 |
| 02:16 PM | $336.96 | Up $0.00 | $337.11 | $336.95 | 0 |
| 02:15 PM | $337.01 | Down $ -0.63 | $337.56 | $337.01 | 1,700 |
| 02:14 PM | $337.65 | Down $ -0.36 | $338.07 | $337.50 | 6,800 |
| 02:13 PM | $338.00 | Down $ -0.26 | $338.24 | $337.99 | 1,100 |
| 02:10 PM | $338.26 | Up $0.26 | $338.26 | $338.26 | 100 |
| 02:10 PM | $338.26 | Up $0.00 | $338.26 | $338.26 | 0 |
| 02:10 PM | $338.26 | Up $0.00 | $338.26 | $338.26 | 0 |
| 02:09 PM | $338.00 | Down $ -0.10 | $338.00 | $338.00 | 100 |
| 02:07 PM | $338.10 | Up $0.19 | $338.10 | $338.10 | 100 |
| 02:07 PM | $338.10 | Up $0.00 | $338.10 | $338.10 | 0 |
| 02:05 PM | $337.91 | Up $0.47 | $337.91 | $337.88 | 1,200 |
| 02:05 PM | $337.91 | Up $0.00 | $337.91 | $337.88 | 0 |
| 02:02 PM | $337.44 | Down $0.00 | $337.44 | $337.44 | 100 |
| 02:02 PM | $337.44 | Up $0.00 | $337.44 | $337.44 | 0 |
| 02:02 PM | $337.44 | Up $0.00 | $337.44 | $337.44 | 0 |
| 02:00 PM | $337.45 | Down $ -1.06 | $338.50 | $337.36 | 3,100 |
| 02:00 PM | $337.45 | Up $0.00 | $338.50 | $337.36 | 0 |
| 01:57 PM | $338.50 | Up $0.01 | $338.50 | $338.50 | 200 |
| 01:57 PM | $338.50 | Up $0.00 | $338.50 | $338.50 | 0 |
| 01:57 PM | $338.50 | Up $0.00 | $338.50 | $338.50 | 0 |
| 01:56 PM | $338.49 | Down $ -0.56 | $338.49 | $338.49 | 1,400 |
| 01:53 PM | $339.05 | Down $ -0.50 | $339.52 | $339.05 | 1,900 |
| 01:53 PM | $339.05 | Up $0.00 | $339.52 | $339.05 | 0 |
| 01:53 PM | $339.05 | Up $0.00 | $339.52 | $339.05 | 0 |
| 01:50 PM | $339.55 | Up $0.23 | $339.55 | $339.08 | 200 |
| 01:50 PM | $339.55 | Up $0.00 | $339.55 | $339.08 | 0 |
| 01:50 PM | $339.55 | Up $0.00 | $339.55 | $339.08 | 0 |
| 01:49 PM | $339.32 | Down $ -0.11 | $339.32 | $339.32 | 100 |
| 01:48 PM | $339.43 | Up $0.38 | $339.43 | $339.43 | 100 |
| 01:41 PM | $339.05 | Down $ -0.26 | $339.05 | $339.05 | 100 |
| 01:41 PM | $339.05 | Up $0.00 | $339.05 | $339.05 | 0 |
| 01:41 PM | $339.05 | Up $0.00 | $339.05 | $339.05 | 0 |
| 01:41 PM | $339.05 | Up $0.00 | $339.05 | $339.05 | 0 |
| 01:41 PM | $339.05 | Up $0.00 | $339.05 | $339.05 | 0 |
| 01:41 PM | $339.05 | Up $0.00 | $339.05 | $339.05 | 0 |
| 01:41 PM | $339.05 | Up $0.00 | $339.05 | $339.05 | 0 |
| 01:40 PM | $339.31 | Down $ -0.58 | $340.31 | $339.04 | 1,300 |
| 01:39 PM | $339.89 | Up $0.58 | $339.89 | $339.89 | 100 |
| 01:38 PM | $339.31 | Down $ -1.07 | $340.31 | $339.31 | 200 |
| 01:37 PM | $340.38 | Up $0.00 | $340.38 | $340.38 | 100 |
| 01:36 PM | $340.38 | Up $0.19 | $340.38 | $340.38 | 100 |
| 01:35 PM | $340.19 | Down $ -0.19 | $340.19 | $340.19 | 100 |
| 01:34 PM | $340.38 | Up $0.00 | $340.38 | $340.38 | 100 |
| 01:33 PM | $340.38 | Down $ -0.01 | $340.38 | $340.38 | 100 |
| 01:32 PM | $340.39 | Up $0.05 | $340.39 | $340.39 | 100 |
| 01:31 PM | $340.34 | Down $ -0.03 | $340.37 | $340.34 | 200 |
| 01:30 PM | $340.37 | Up $0.05 | $340.37 | $340.37 | 100 |
| 01:29 PM | $340.32 | Up $0.00 | $340.32 | $340.32 | 100 |
| 01:28 PM | $340.32 | Up $0.12 | $340.32 | $340.32 | 100 |
| 01:27 PM | $340.20 | Up $0.03 | $340.20 | $340.19 | 200 |
| 01:26 PM | $340.17 | Up $0.17 | $340.17 | $339.74 | 200 |
| 01:25 PM | $340.00 | Up $0.51 | $340.00 | $339.65 | 1,400 |
| 01:24 PM | $339.49 | Down $ -0.47 | $339.96 | $339.49 | 200 |
| 01:23 PM | $339.96 | Up $0.67 | $339.96 | $339.90 | 200 |
| 01:22 PM | $339.29 | Down $ -0.34 | $339.29 | $339.29 | 100 |
| 01:21 PM | $339.63 | Down $ -0.01 | $339.64 | $339.63 | 200 |
| 01:20 PM | $339.64 | Up $0.00 | $339.64 | $339.64 | 100 |
| 01:19 PM | $339.64 | Up $0.00 | $339.64 | $339.64 | 200 |
| 01:18 PM | $339.64 | Down $ -0.36 | $339.64 | $339.64 | 200 |
| 01:17 PM | $340.00 | Up $0.69 | $340.00 | $339.97 | 5,000 |
| 01:13 PM | $339.31 | Up $0.00 | $339.32 | $339.31 | 800 |
| 01:13 PM | $339.31 | Up $0.00 | $339.32 | $339.31 | 0 |
| 01:13 PM | $339.31 | Up $0.00 | $339.32 | $339.31 | 0 |
| 01:13 PM | $339.31 | Up $0.00 | $339.32 | $339.31 | 0 |
| 01:12 PM | $339.31 | Down $ -0.19 | $339.32 | $339.31 | 300 |
| 01:11 PM | $339.50 | Down $ -1.07 | $340.01 | $339.13 | 4,400 |
| 01:10 PM | $340.58 | Down $ -0.55 | $340.58 | $340.58 | 100 |
| 01:09 PM | $341.12 | Up $0.00 | $341.12 | $341.12 | 100 |
| 01:07 PM | $341.12 | Up $0.62 | $341.12 | $341.12 | 100 |
| 01:07 PM | $341.12 | Up $0.00 | $341.12 | $341.12 | 0 |
| 01:06 PM | $340.50 | Up $0.13 | $340.50 | $340.38 | 600 |
| 01:05 PM | $340.37 | Up $0.09 | $340.37 | $340.17 | 800 |
| 01:02 PM | $340.28 | Up $0.00 | $340.28 | $340.28 | 100 |
| 01:02 PM | $340.28 | Up $0.00 | $340.28 | $340.28 | 0 |
| 01:02 PM | $340.28 | Up $0.00 | $340.28 | $340.28 | 0 |
| 01:01 PM | $340.28 | Down $ -0.10 | $340.28 | $340.28 | 200 |
| 12:59 PM | $340.38 | Down $ -0.08 | $340.38 | $340.38 | 100 |
| 12:59 PM | $340.38 | Up $0.00 | $340.38 | $340.38 | 0 |
| 12:56 PM | $340.46 | Up $0.01 | $340.46 | $340.45 | 200 |
| 12:56 PM | $340.46 | Up $0.00 | $340.46 | $340.45 | 0 |
| 12:56 PM | $340.46 | Up $0.00 | $340.46 | $340.45 | 0 |
| 12:54 PM | $340.45 | Up $0.17 | $340.45 | $340.35 | 400 |
| 12:54 PM | $340.45 | Up $0.00 | $340.45 | $340.35 | 0 |
| 12:53 PM | $340.28 | Up $0.01 | $340.29 | $340.28 | 400 |
| 12:51 PM | $340.27 | Up $0.00 | $340.28 | $340.27 | 500 |
| 12:51 PM | $340.27 | Up $0.00 | $340.28 | $340.27 | 0 |
| 12:50 PM | $340.27 | Up $0.27 | $340.27 | $340.27 | 100 |
| 12:48 PM | $340.00 | Up $0.62 | $340.00 | $339.38 | 800 |
| 12:48 PM | $340.00 | Up $0.00 | $340.00 | $339.38 | 0 |
| 12:46 PM | $339.38 | Up $0.10 | $339.38 | $339.08 | 1,800 |
| 12:46 PM | $339.38 | Up $0.00 | $339.38 | $339.08 | 0 |
| 12:43 PM | $339.28 | Up $0.55 | $339.28 | $339.28 | 100 |
| 12:43 PM | $339.28 | Up $0.00 | $339.28 | $339.28 | 0 |
| 12:43 PM | $339.28 | Up $0.00 | $339.28 | $339.28 | 0 |
| 12:39 PM | $338.73 | Down $ -0.28 | $339.00 | $338.54 | 1,900 |
| 12:39 PM | $338.73 | Up $0.00 | $339.00 | $338.54 | 0 |
| 12:39 PM | $338.73 | Up $0.00 | $339.00 | $338.54 | 0 |
| 12:39 PM | $338.73 | Up $0.00 | $339.00 | $338.54 | 0 |
| 12:38 PM | $339.01 | Down $ -0.57 | $339.01 | $339.00 | 600 |
| 12:35 PM | $339.58 | Up $0.15 | $339.58 | $339.58 | 100 |
| 12:35 PM | $339.58 | Up $0.00 | $339.58 | $339.58 | 0 |
| 12:35 PM | $339.58 | Up $0.00 | $339.58 | $339.58 | 0 |
| 12:31 PM | $339.43 | Up $0.20 | $339.43 | $339.43 | 100 |
| 12:31 PM | $339.43 | Up $0.00 | $339.43 | $339.43 | 0 |
| 12:31 PM | $339.43 | Up $0.00 | $339.43 | $339.43 | 0 |
| 12:31 PM | $339.43 | Up $0.00 | $339.43 | $339.43 | 0 |
| 12:27 PM | $339.23 | Down $ -0.01 | $339.23 | $339.23 | 600 |
| 12:27 PM | $339.23 | Up $0.00 | $339.23 | $339.23 | 0 |
| 12:27 PM | $339.23 | Up $0.00 | $339.23 | $339.23 | 0 |
| 12:27 PM | $339.23 | Up $0.00 | $339.23 | $339.23 | 0 |
| 12:26 PM | $339.24 | Down $ -0.79 | $340.04 | $339.24 | 800 |
| 12:24 PM | $340.03 | Down $ -0.23 | $340.03 | $340.03 | 100 |
| 12:24 PM | $340.03 | Up $0.00 | $340.03 | $340.03 | 0 |
| 12:23 PM | $340.26 | Down $ -0.36 | $340.26 | $340.26 | 300 |
| 12:21 PM | $340.62 | Up $0.50 | $340.62 | $339.98 | 300 |
| 12:21 PM | $340.62 | Up $0.00 | $340.62 | $339.98 | 0 |
| 12:19 PM | $340.12 | Down $ -0.29 | $340.12 | $340.12 | 900 |
| 12:19 PM | $340.12 | Up $0.00 | $340.12 | $340.12 | 0 |
| 12:17 PM | $340.41 | Down $ -0.30 | $340.71 | $340.41 | 600 |
| 12:17 PM | $340.41 | Up $0.00 | $340.71 | $340.41 | 0 |
| 12:16 PM | $340.71 | Down $ -0.68 | $341.06 | $340.71 | 1,800 |
| 12:15 PM | $341.39 | Down $ -0.05 | $341.39 | $341.39 | 1,200 |
| 12:14 PM | $341.44 | Down $ -0.31 | $341.72 | $341.36 | 2,400 |
| 12:13 PM | $341.75 | Up $0.36 | $341.75 | $341.14 | 200 |
| 12:12 PM | $341.39 | Down $ -0.48 | $341.39 | $341.39 | 100 |
| 12:10 PM | $341.87 | Up $0.60 | $341.94 | $341.87 | 200 |
| 12:10 PM | $341.87 | Up $0.00 | $341.94 | $341.87 | 0 |
| 12:09 PM | $341.27 | Up $0.79 | $341.27 | $340.51 | 2,400 |
| 12:08 PM | $340.48 | Down $ -0.41 | $340.95 | $340.48 | 800 |
| 12:07 PM | $340.89 | Down $ -0.05 | $340.93 | $340.89 | 300 |
| 12:06 PM | $340.94 | Up $0.08 | $340.94 | $340.92 | 200 |
| 12:05 PM | $340.86 | Up $0.54 | $340.86 | $340.86 | 100 |
| 12:04 PM | $340.32 | Down $ -0.01 | $340.33 | $340.32 | 400 |
| 12:03 PM | $340.33 | Up $0.00 | $340.33 | $340.33 | 100 |
| 12:01 PM | $340.33 | Down $ -0.45 | $340.33 | $340.33 | 100 |
| 12:01 PM | $340.33 | Up $0.00 | $340.33 | $340.33 | 0 |
| 12:00 PM | $340.78 | Up $0.68 | $340.78 | $340.60 | 200 |
| 11:59 AM | $340.10 | Up $0.35 | $340.10 | $339.87 | 5,400 |
| 11:58 AM | $339.75 | Up $0.75 | $339.75 | $338.99 | 1,000 |
| 11:56 AM | $339.00 | Up $0.30 | $339.00 | $339.00 | 400 |
| 11:56 AM | $339.00 | Up $0.00 | $339.00 | $339.00 | 0 |
| 11:55 AM | $338.70 | Down $ -0.01 | $338.71 | $338.70 | 1,200 |
| 11:54 AM | $338.71 | Down $ -0.25 | $338.98 | $338.70 | 1,400 |
| 11:52 AM | $338.96 | Down $ -0.01 | $338.96 | $338.22 | 300 |
| 11:52 AM | $338.96 | Up $0.00 | $338.96 | $338.22 | 0 |
| 11:51 AM | $338.97 | Up $0.43 | $338.97 | $338.35 | 300 |
| 11:50 AM | $338.54 | Up $1.07 | $338.55 | $337.60 | 10,200 |
| 11:45 AM | $337.47 | Up $1.39 | $337.58 | $337.14 | 2,100 |
| 11:45 AM | $337.47 | Up $0.00 | $337.58 | $337.14 | 0 |
| 11:45 AM | $337.47 | Up $0.00 | $337.58 | $337.14 | 0 |
| 11:45 AM | $337.47 | Up $0.00 | $337.58 | $337.14 | 0 |
| 11:45 AM | $337.47 | Up $0.00 | $337.58 | $337.14 | 0 |
| 11:43 AM | $336.08 | Up $0.00 | $336.08 | $336.08 | 100 |
| 11:43 AM | $336.08 | Up $0.00 | $336.08 | $336.08 | 0 |
| 11:42 AM | $336.08 | Down $ -0.60 | $336.08 | $336.08 | 100 |
| 11:41 AM | $336.68 | Down $ -0.52 | $336.75 | $336.68 | 1,400 |
| 11:40 AM | $337.20 | Up $0.23 | $337.30 | $336.71 | 3,200 |
| 11:38 AM | $336.97 | Up $0.21 | $336.97 | $336.92 | 300 |
| 11:38 AM | $336.97 | Up $0.00 | $336.97 | $336.92 | 0 |
| 11:33 AM | $336.76 | Up $0.82 | $336.76 | $336.15 | 400 |
| 11:33 AM | $336.76 | Up $0.00 | $336.76 | $336.15 | 0 |
| 11:33 AM | $336.76 | Up $0.00 | $336.76 | $336.15 | 0 |
| 11:33 AM | $336.76 | Up $0.00 | $336.76 | $336.15 | 0 |
| 11:33 AM | $336.76 | Up $0.00 | $336.76 | $336.15 | 0 |
| 11:31 AM | $335.94 | Down $ -0.30 | $335.94 | $335.94 | 200 |
| 11:31 AM | $335.94 | Up $0.00 | $335.94 | $335.94 | 0 |
| 11:30 AM | $336.24 | Down $ -0.98 | $336.69 | $336.24 | 3,100 |
| 11:29 AM | $337.22 | Up $0.00 | $337.22 | $337.21 | 200 |
| 11:28 AM | $337.22 | Up $0.00 | $337.22 | $337.21 | 200 |
| 11:27 AM | $337.22 | Up $0.12 | $337.23 | $337.07 | 1,900 |
| 11:26 AM | $337.10 | Up $0.10 | $337.17 | $337.00 | 1,900 |
| 11:25 AM | $337.00 | Up $0.01 | $337.00 | $337.00 | 200 |
| 11:24 AM | $336.99 | Up $0.05 | $336.99 | $336.95 | 300 |
| 11:23 AM | $336.94 | Up $0.21 | $336.94 | $336.72 | 1,400 |
| 11:20 AM | $336.73 | Up $0.49 | $336.73 | $336.06 | 500 |
| 11:20 AM | $336.73 | Up $0.00 | $336.73 | $336.06 | 0 |
| 11:20 AM | $336.73 | Up $0.00 | $336.73 | $336.06 | 0 |
| 11:18 AM | $336.24 | Up $0.29 | $336.24 | $335.96 | 1,200 |
| 11:18 AM | $336.24 | Up $0.00 | $336.24 | $335.96 | 0 |
| 11:17 AM | $335.95 | Up $0.58 | $335.96 | $335.84 | 2,000 |
| 11:16 AM | $335.37 | Up $0.00 | $335.37 | $335.37 | 100 |
| 11:15 AM | $335.37 | Up $0.59 | $335.37 | $335.37 | 1,200 |
| 11:14 AM | $334.78 | Down $ -1.01 | $335.42 | $334.78 | 500 |
| 11:08 AM | $335.79 | Down $ -1.02 | $337.00 | $335.79 | 10,300 |
| 11:08 AM | $335.79 | Up $0.00 | $337.00 | $335.79 | 0 |
| 11:08 AM | $335.79 | Up $0.00 | $337.00 | $335.79 | 0 |
| 11:08 AM | $335.79 | Up $0.00 | $337.00 | $335.79 | 0 |
| 11:08 AM | $335.79 | Up $0.00 | $337.00 | $335.79 | 0 |
| 11:08 AM | $335.79 | Up $0.00 | $337.00 | $335.79 | 0 |
| 11:07 AM | $336.81 | Up $0.18 | $336.81 | $336.35 | 500 |
| 11:06 AM | $336.63 | Up $0.64 | $336.80 | $335.45 | 7,200 |
| 11:05 AM | $335.99 | Down $ -0.01 | $335.99 | $335.64 | 700 |
| 11:04 AM | $336.00 | Up $0.45 | $336.00 | $336.00 | 100 |
| 11:03 AM | $335.55 | Up $0.13 | $335.55 | $335.55 | 100 |
| 11:02 AM | $335.42 | Up $0.45 | $335.42 | $335.14 | 400 |
| 11:01 AM | $334.97 | Down $ -0.09 | $334.97 | $334.57 | 400 |
| 10:57 AM | $335.06 | Up $0.34 | $335.06 | $334.87 | 1,400 |
| 10:57 AM | $335.06 | Up $0.00 | $335.06 | $334.87 | 0 |
| 10:57 AM | $335.06 | Up $0.00 | $335.06 | $334.87 | 0 |
| 10:57 AM | $335.06 | Up $0.00 | $335.06 | $334.87 | 0 |
| 10:56 AM | $334.72 | Down $ -0.27 | $334.85 | $333.97 | 2,200 |
| 10:55 AM | $334.99 | Up $0.20 | $334.99 | $334.79 | 200 |
| 10:54 AM | $334.79 | Down $ -0.06 | $334.79 | $334.79 | 100 |
| 10:53 AM | $334.85 | Up $0.23 | $334.85 | $334.82 | 1,400 |
| 10:52 AM | $334.62 | Down $ -0.18 | $334.62 | $334.62 | 100 |
| 10:47 AM | $334.80 | Up $0.73 | $334.80 | $334.60 | 2,900 |
| 10:47 AM | $334.80 | Up $0.00 | $334.80 | $334.60 | 0 |
| 10:47 AM | $334.80 | Up $0.00 | $334.80 | $334.60 | 0 |
| 10:47 AM | $334.80 | Up $0.00 | $334.80 | $334.60 | 0 |
| 10:47 AM | $334.80 | Up $0.00 | $334.80 | $334.60 | 0 |
| 10:46 AM | $334.07 | Down $ -0.53 | $334.08 | $334.07 | 300 |
| 10:43 AM | $334.60 | Up $0.54 | $334.60 | $334.60 | 100 |
| 10:43 AM | $334.60 | Up $0.00 | $334.60 | $334.60 | 0 |
| 10:43 AM | $334.60 | Up $0.00 | $334.60 | $334.60 | 0 |
| 10:42 AM | $334.06 | Down $ -0.54 | $334.08 | $334.06 | 200 |
| 10:41 AM | $334.60 | Down $ -0.54 | $334.75 | $334.60 | 800 |
| 10:40 AM | $335.14 | Down $ -0.23 | $335.36 | $335.14 | 1,200 |
| 10:39 AM | $335.37 | Down $ -0.58 | $335.37 | $335.37 | 100 |
| 10:38 AM | $335.95 | Up $0.54 | $335.95 | $335.40 | 1,500 |
| 10:37 AM | $335.41 | Up $0.19 | $335.41 | $335.07 | 600 |
| 10:36 AM | $335.22 | Up $0.82 | $335.22 | $334.68 | 1,600 |
| 10:32 AM | $334.40 | Down $ -0.66 | $335.06 | $334.37 | 2,300 |
| 10:32 AM | $334.40 | Up $0.00 | $335.06 | $334.37 | 0 |
| 10:32 AM | $334.40 | Up $0.00 | $335.06 | $334.37 | 0 |
| 10:32 AM | $334.40 | Up $0.00 | $335.06 | $334.37 | 0 |
| 10:30 AM | $335.06 | Down $ -1.62 | $336.20 | $334.66 | 2,400 |
| 10:30 AM | $335.06 | Up $0.00 | $336.20 | $334.66 | 0 |
| 10:27 AM | $336.68 | Up $0.71 | $336.68 | $336.30 | 1,700 |
| 10:27 AM | $336.68 | Up $0.00 | $336.68 | $336.30 | 0 |
| 10:27 AM | $336.68 | Up $0.00 | $336.68 | $336.30 | 0 |
| 10:25 AM | $335.97 | Down $ -0.45 | $336.25 | $335.97 | 1,700 |
| 10:25 AM | $335.97 | Up $0.00 | $336.25 | $335.97 | 0 |
| 10:23 AM | $336.42 | Down $ -1.27 | $336.42 | $336.42 | 100 |
| 10:23 AM | $336.42 | Up $0.00 | $336.42 | $336.42 | 0 |
| 10:19 AM | $337.69 | Up $1.59 | $337.70 | $336.48 | 3,300 |
| 10:19 AM | $337.69 | Up $0.00 | $337.70 | $336.48 | 0 |
| 10:19 AM | $337.69 | Up $0.00 | $337.70 | $336.48 | 0 |
| 10:19 AM | $337.69 | Up $0.00 | $337.70 | $336.48 | 0 |
| 10:18 AM | $336.10 | Up $0.39 | $336.10 | $334.91 | 2,200 |
| 10:17 AM | $335.71 | Up $0.21 | $335.71 | $335.67 | 200 |
| 10:16 AM | $335.50 | Up $0.73 | $335.50 | $335.50 | 300 |
| 10:14 AM | $334.77 | Down $ -0.49 | $335.00 | $334.77 | 500 |
| 10:14 AM | $334.77 | Up $0.00 | $335.00 | $334.77 | 0 |
| 10:12 AM | $335.26 | Down $ -1.38 | $335.79 | $335.26 | 1,400 |
| 10:12 AM | $335.26 | Up $0.00 | $335.79 | $335.26 | 0 |
| 10:10 AM | $336.64 | Up $0.60 | $336.64 | $336.50 | 800 |
| 10:10 AM | $336.64 | Up $0.00 | $336.64 | $336.50 | 0 |
| 10:09 AM | $336.04 | Up $1.03 | $336.04 | $335.17 | 3,000 |
| 10:08 AM | $335.01 | Up $1.12 | $335.01 | $334.06 | 2,400 |
| 10:07 AM | $333.89 | Up $0.20 | $333.89 | $333.89 | 200 |
| 10:06 AM | $333.69 | Up $0.30 | $333.69 | $333.69 | 200 |
| 10:05 AM | $333.39 | Down $ -0.11 | $333.39 | $333.38 | 400 |
| 10:04 AM | $333.50 | Down $ -0.14 | $333.50 | $333.50 | 300 |
| 10:03 AM | $333.64 | Up $0.17 | $334.00 | $333.64 | 400 |
| 10:00 AM | $333.47 | Down $ -1.19 | $334.07 | $333.47 | 1,600 |
| 10:00 AM | $333.47 | Up $0.00 | $334.07 | $333.47 | 0 |
| 10:00 AM | $333.47 | Up $0.00 | $334.07 | $333.47 | 0 |
| 09:59 AM | $334.66 | Up $0.99 | $334.66 | $334.48 | 200 |
| 09:58 AM | $333.67 | Up $1.06 | $333.90 | $333.30 | 600 |
| 09:57 AM | $332.61 | Up $0.63 | $332.61 | $332.39 | 800 |
| 09:54 AM | $331.98 | Down $ -0.77 | $332.56 | $331.98 | 500 |
| 09:54 AM | $331.98 | Up $0.00 | $332.56 | $331.98 | 0 |
| 09:54 AM | $331.98 | Up $0.00 | $332.56 | $331.98 | 0 |
| 09:53 AM | $332.75 | Down $ -0.75 | $332.78 | $332.75 | 700 |
| 09:52 AM | $333.50 | Up $1.19 | $333.50 | $332.88 | 1,500 |
| 09:50 AM | $332.31 | Up $0.63 | $332.31 | $332.31 | 100 |
| 09:50 AM | $332.31 | Up $0.00 | $332.31 | $332.31 | 0 |
| 09:49 AM | $331.67 | Up $1.54 | $331.92 | $330.20 | 4,800 |
| 09:47 AM | $330.13 | Up $0.50 | $330.13 | $329.90 | 400 |
| 09:47 AM | $330.13 | Up $0.00 | $330.13 | $329.90 | 0 |
| 09:45 AM | $329.63 | Down $ -0.37 | $330.88 | $328.97 | 2,800 |
| 09:45 AM | $329.63 | Up $0.00 | $330.88 | $328.97 | 0 |
| 09:44 AM | $329.99 | Up $1.03 | $329.99 | $329.50 | 500 |
| 09:41 AM | $328.96 | Up $0.38 | $328.96 | $328.58 | 1,100 |
| 09:41 AM | $328.96 | Up $0.00 | $328.96 | $328.58 | 0 |
| 09:41 AM | $328.96 | Up $0.00 | $328.96 | $328.58 | 0 |
| 09:40 AM | $328.58 | Up $0.64 | $328.58 | $328.29 | 2,700 |
| 09:38 AM | $327.94 | Down $ -1.80 | $328.45 | $327.94 | 300 |
| 09:38 AM | $327.94 | Up $0.00 | $328.45 | $327.94 | 0 |
| 09:37 AM | $329.74 | Down $ -0.54 | $331.37 | $329.00 | 1,900 |
| 09:36 AM | $330.28 | Down $ -0.84 | $331.29 | $329.64 | 1,800 |
| 09:35 AM | $331.12 | Down $ -0.24 | $331.12 | $330.15 | 1,000 |
| 09:34 AM | $331.36 | Up $3.48 | $331.36 | $330.00 | 700 |
| 09:33 AM | $327.89 | Up $2.19 | $329.95 | $327.89 | 900 |
| 09:32 AM | $325.70 | Down $ -2.74 | $327.20 | $323.51 | 6,400 |
| 09:30 AM | $328.44 | Down $ -4.87 | $330.07 | $328.44 | 5,200 |
| 09:30 AM | $328.44 | Up $0.00 | $330.07 | $328.44 | 0 |
| Previous close | $333.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2026 | $339.24 | $340.60 | $341.94 | $339.24 | 13,500 |
| 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 | $309.28 | $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 | $301.88 | $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