Find a quote
BOMBARDIER INC., CL. B, SV
314.45 Up 2.54 (0.81 %)
Delayed : 2026/09/24 15:49:47
- Previous close $311.91
- Opening $310.20
- Today High $316.59
- Today Low $306.51
- Price Bid $314.02
- Price Ask $314.02
- 52 Weeks High $377.77
- 52 Weeks Low $186.17
- Size Bid 6
- Size Ask 3
- Volume 87,010
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:49 PM | $314.45 | Up $0.05 | $314.86 | $314.45 | 200 |
| 03:47 PM | $314.40 | Up $0.20 | $314.45 | $314.40 | 1,100 |
| 03:47 PM | $314.40 | Up $0.00 | $314.45 | $314.40 | 0 |
| 03:44 PM | $314.20 | Down $ -0.20 | $314.20 | $314.20 | 500 |
| 03:44 PM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 03:44 PM | $314.20 | Up $0.00 | $314.20 | $314.20 | 0 |
| 03:42 PM | $314.40 | Down $ -0.15 | $314.40 | $314.23 | 1,700 |
| 03:42 PM | $314.40 | Up $0.00 | $314.40 | $314.23 | 0 |
| 03:41 PM | $314.55 | Down $ -0.21 | $314.55 | $314.55 | 100 |
| 03:37 PM | $314.76 | Up $0.46 | $314.76 | $314.72 | 200 |
| 03:37 PM | $314.76 | Up $0.00 | $314.76 | $314.72 | 0 |
| 03:37 PM | $314.76 | Up $0.00 | $314.76 | $314.72 | 0 |
| 03:37 PM | $314.76 | Up $0.00 | $314.76 | $314.72 | 0 |
| 03:34 PM | $314.30 | Up $0.19 | $314.30 | $314.30 | 100 |
| 03:34 PM | $314.30 | Up $0.00 | $314.30 | $314.30 | 0 |
| 03:34 PM | $314.30 | Up $0.00 | $314.30 | $314.30 | 0 |
| 03:33 PM | $314.11 | Down $ -0.21 | $314.11 | $314.11 | 100 |
| 03:32 PM | $314.32 | Up $0.18 | $314.32 | $314.32 | 200 |
| 03:31 PM | $314.14 | Down $ -0.14 | $314.37 | $314.14 | 1,600 |
| 03:29 PM | $314.28 | Up $0.46 | $314.28 | $313.50 | 900 |
| 03:29 PM | $314.28 | Up $0.00 | $314.28 | $313.50 | 0 |
| 03:27 PM | $313.82 | Up $0.00 | $313.83 | $313.82 | 200 |
| 03:27 PM | $313.82 | Up $0.00 | $313.83 | $313.82 | 0 |
| 03:26 PM | $313.82 | Up $0.57 | $313.82 | $313.82 | 100 |
| 03:24 PM | $313.25 | Up $0.42 | $313.25 | $313.15 | 1,000 |
| 03:24 PM | $313.25 | Up $0.00 | $313.25 | $313.15 | 0 |
| 03:22 PM | $312.84 | Up $0.23 | $312.84 | $312.84 | 100 |
| 03:22 PM | $312.84 | Up $0.00 | $312.84 | $312.84 | 0 |
| 03:18 PM | $312.60 | Up $0.39 | $312.60 | $312.22 | 200 |
| 03:18 PM | $312.60 | Up $0.00 | $312.60 | $312.22 | 0 |
| 03:18 PM | $312.60 | Up $0.00 | $312.60 | $312.22 | 0 |
| 03:18 PM | $312.60 | Up $0.00 | $312.60 | $312.22 | 0 |
| 03:15 PM | $312.21 | Up $0.01 | $312.21 | $312.21 | 100 |
| 03:15 PM | $312.21 | Up $0.00 | $312.21 | $312.21 | 0 |
| 03:15 PM | $312.21 | Up $0.00 | $312.21 | $312.21 | 0 |
| 03:14 PM | $312.20 | Up $0.02 | $312.20 | $312.20 | 100 |
| 03:05 PM | $312.18 | Down $ -0.24 | $312.18 | $312.18 | 100 |
| 03:05 PM | $312.18 | Up $0.00 | $312.18 | $312.18 | 0 |
| 03:05 PM | $312.18 | Up $0.00 | $312.18 | $312.18 | 0 |
| 03:05 PM | $312.18 | Up $0.00 | $312.18 | $312.18 | 0 |
| 03:05 PM | $312.18 | Up $0.00 | $312.18 | $312.18 | 0 |
| 03:05 PM | $312.18 | Up $0.00 | $312.18 | $312.18 | 0 |
| 03:05 PM | $312.18 | Up $0.00 | $312.18 | $312.18 | 0 |
| 03:05 PM | $312.18 | Up $0.00 | $312.18 | $312.18 | 0 |
| 03:05 PM | $312.18 | Up $0.00 | $312.18 | $312.18 | 0 |
| 03:04 PM | $312.42 | Down $ -0.11 | $312.42 | $312.42 | 200 |
| 03:03 PM | $312.53 | Down $ -0.49 | $312.60 | $312.35 | 1,800 |
| 03:01 PM | $313.02 | Up $0.13 | $313.02 | $313.02 | 100 |
| 03:01 PM | $313.02 | Up $0.00 | $313.02 | $313.02 | 0 |
| 02:55 PM | $312.89 | Up $0.19 | $312.89 | $312.80 | 400 |
| 02:55 PM | $312.89 | Up $0.00 | $312.89 | $312.80 | 0 |
| 02:55 PM | $312.89 | Up $0.00 | $312.89 | $312.80 | 0 |
| 02:55 PM | $312.89 | Up $0.00 | $312.89 | $312.80 | 0 |
| 02:55 PM | $312.89 | Up $0.00 | $312.89 | $312.80 | 0 |
| 02:55 PM | $312.89 | Up $0.00 | $312.89 | $312.80 | 0 |
| 02:54 PM | $312.70 | Up $0.48 | $312.70 | $312.47 | 200 |
| 02:53 PM | $312.22 | Up $0.01 | $312.22 | $312.22 | 100 |
| 02:52 PM | $312.21 | Up $0.00 | $312.21 | $312.21 | 100 |
| 02:49 PM | $312.21 | Up $0.00 | $312.21 | $312.21 | 100 |
| 02:49 PM | $312.21 | Up $0.00 | $312.21 | $312.21 | 0 |
| 02:49 PM | $312.21 | Up $0.00 | $312.21 | $312.21 | 0 |
| 02:48 PM | $312.21 | Down $ -0.28 | $312.21 | $312.21 | 100 |
| 02:36 PM | $312.49 | Down $ -0.22 | $312.49 | $312.49 | 100 |
| 02:36 PM | $312.49 | Up $0.00 | $312.49 | $312.49 | 0 |
| 02:36 PM | $312.49 | Up $0.00 | $312.49 | $312.49 | 0 |
| 02:36 PM | $312.49 | Up $0.00 | $312.49 | $312.49 | 0 |
| 02:36 PM | $312.49 | Up $0.00 | $312.49 | $312.49 | 0 |
| 02:36 PM | $312.49 | Up $0.00 | $312.49 | $312.49 | 0 |
| 02:36 PM | $312.49 | Up $0.00 | $312.49 | $312.49 | 0 |
| 02:36 PM | $312.49 | Up $0.00 | $312.49 | $312.49 | 0 |
| 02:36 PM | $312.49 | Up $0.00 | $312.49 | $312.49 | 0 |
| 02:36 PM | $312.49 | Up $0.00 | $312.49 | $312.49 | 0 |
| 02:36 PM | $312.49 | Up $0.00 | $312.49 | $312.49 | 0 |
| 02:36 PM | $312.49 | Up $0.00 | $312.49 | $312.49 | 0 |
| 02:33 PM | $312.71 | Down $ -0.23 | $312.71 | $312.71 | 200 |
| 02:33 PM | $312.71 | Up $0.00 | $312.71 | $312.71 | 0 |
| 02:33 PM | $312.71 | Up $0.00 | $312.71 | $312.71 | 0 |
| 02:32 PM | $312.94 | Down $ -0.05 | $312.95 | $312.94 | 400 |
| 02:31 PM | $312.99 | Down $ -0.57 | $312.99 | $312.99 | 200 |
| 02:30 PM | $313.56 | Up $0.51 | $313.56 | $313.56 | 100 |
| 02:25 PM | $313.05 | Up $0.85 | $313.05 | $312.98 | 900 |
| 02:25 PM | $313.05 | Up $0.00 | $313.05 | $312.98 | 0 |
| 02:25 PM | $313.05 | Up $0.00 | $313.05 | $312.98 | 0 |
| 02:25 PM | $313.05 | Up $0.00 | $313.05 | $312.98 | 0 |
| 02:25 PM | $313.05 | Up $0.00 | $313.05 | $312.98 | 0 |
| 02:20 PM | $312.20 | Down $ -0.57 | $312.20 | $312.20 | 100 |
| 02:20 PM | $312.20 | Up $0.00 | $312.20 | $312.20 | 0 |
| 02:20 PM | $312.20 | Up $0.00 | $312.20 | $312.20 | 0 |
| 02:20 PM | $312.20 | Up $0.00 | $312.20 | $312.20 | 0 |
| 02:20 PM | $312.20 | Up $0.00 | $312.20 | $312.20 | 0 |
| 02:19 PM | $312.77 | Up $0.58 | $312.77 | $312.77 | 100 |
| 02:18 PM | $312.19 | Down $ -0.81 | $312.20 | $312.19 | 400 |
| 02:17 PM | $313.00 | Up $0.82 | $313.00 | $312.20 | 200 |
| 02:13 PM | $312.18 | Down $ -0.32 | $312.89 | $312.18 | 1,100 |
| 02:13 PM | $312.18 | Up $0.00 | $312.89 | $312.18 | 0 |
| 02:13 PM | $312.18 | Up $0.00 | $312.89 | $312.18 | 0 |
| 02:13 PM | $312.18 | Up $0.00 | $312.89 | $312.18 | 0 |
| 02:08 PM | $312.50 | Down $ -0.15 | $312.50 | $312.50 | 600 |
| 02:08 PM | $312.50 | Up $0.00 | $312.50 | $312.50 | 0 |
| 02:08 PM | $312.50 | Up $0.00 | $312.50 | $312.50 | 0 |
| 02:08 PM | $312.50 | Up $0.00 | $312.50 | $312.50 | 0 |
| 02:08 PM | $312.50 | Up $0.00 | $312.50 | $312.50 | 0 |
| 02:06 PM | $312.65 | Up $0.62 | $312.65 | $312.08 | 2,000 |
| 02:06 PM | $312.65 | Up $0.00 | $312.65 | $312.08 | 0 |
| 02:04 PM | $312.03 | Down $ -0.23 | $312.03 | $312.03 | 100 |
| 02:04 PM | $312.03 | Up $0.00 | $312.03 | $312.03 | 0 |
| 02:03 PM | $312.26 | Down $ -0.31 | $312.27 | $312.26 | 200 |
| 02:01 PM | $312.57 | Down $ -0.17 | $312.58 | $312.45 | 900 |
| 02:01 PM | $312.57 | Up $0.00 | $312.58 | $312.45 | 0 |
| 02:00 PM | $312.74 | Up $0.07 | $312.74 | $312.74 | 300 |
| 01:58 PM | $312.67 | Up $0.08 | $312.69 | $312.67 | 700 |
| 01:58 PM | $312.67 | Up $0.00 | $312.69 | $312.67 | 0 |
| 01:54 PM | $312.59 | Down $ -0.66 | $312.59 | $312.59 | 100 |
| 01:54 PM | $312.59 | Up $0.00 | $312.59 | $312.59 | 0 |
| 01:54 PM | $312.59 | Up $0.00 | $312.59 | $312.59 | 0 |
| 01:54 PM | $312.59 | Up $0.00 | $312.59 | $312.59 | 0 |
| 01:49 PM | $313.25 | Up $0.25 | $313.25 | $313.25 | 1,000 |
| 01:49 PM | $313.25 | Up $0.00 | $313.25 | $313.25 | 0 |
| 01:49 PM | $313.25 | Up $0.00 | $313.25 | $313.25 | 0 |
| 01:49 PM | $313.25 | Up $0.00 | $313.25 | $313.25 | 0 |
| 01:49 PM | $313.25 | Up $0.00 | $313.25 | $313.25 | 0 |
| 01:47 PM | $313.00 | Up $0.28 | $313.00 | $312.75 | 1,100 |
| 01:47 PM | $313.00 | Up $0.00 | $313.00 | $312.75 | 0 |
| 01:46 PM | $312.72 | Up $0.22 | $312.72 | $312.72 | 100 |
| 01:44 PM | $312.50 | Down $ -0.13 | $312.63 | $312.50 | 200 |
| 01:44 PM | $312.50 | Up $0.00 | $312.63 | $312.50 | 0 |
| 01:38 PM | $312.63 | Down $ -0.19 | $312.63 | $312.63 | 100 |
| 01:38 PM | $312.63 | Up $0.00 | $312.63 | $312.63 | 0 |
| 01:38 PM | $312.63 | Up $0.00 | $312.63 | $312.63 | 0 |
| 01:38 PM | $312.63 | Up $0.00 | $312.63 | $312.63 | 0 |
| 01:38 PM | $312.63 | Up $0.00 | $312.63 | $312.63 | 0 |
| 01:38 PM | $312.63 | Up $0.00 | $312.63 | $312.63 | 0 |
| 01:34 PM | $312.82 | Down $ -0.26 | $312.96 | $312.82 | 200 |
| 01:34 PM | $312.82 | Up $0.00 | $312.96 | $312.82 | 0 |
| 01:34 PM | $312.82 | Up $0.00 | $312.96 | $312.82 | 0 |
| 01:34 PM | $312.82 | Up $0.00 | $312.96 | $312.82 | 0 |
| 01:33 PM | $313.08 | Down $ -0.13 | $313.14 | $313.08 | 300 |
| 01:32 PM | $313.21 | Up $0.06 | $313.21 | $313.21 | 100 |
| 01:27 PM | $313.15 | Down $ -0.73 | $313.78 | $313.15 | 400 |
| 01:27 PM | $313.15 | Up $0.00 | $313.78 | $313.15 | 0 |
| 01:27 PM | $313.15 | Up $0.00 | $313.78 | $313.15 | 0 |
| 01:27 PM | $313.15 | Up $0.00 | $313.78 | $313.15 | 0 |
| 01:27 PM | $313.15 | Up $0.00 | $313.78 | $313.15 | 0 |
| 01:25 PM | $313.88 | Down $ -0.87 | $314.48 | $313.88 | 700 |
| 01:25 PM | $313.88 | Up $0.00 | $314.48 | $313.88 | 0 |
| 01:24 PM | $314.75 | Up $0.03 | $314.75 | $314.50 | 2,800 |
| 01:23 PM | $314.72 | Up $0.19 | $314.72 | $314.47 | 300 |
| 01:22 PM | $314.53 | Down $ -0.55 | $314.53 | $314.53 | 100 |
| 01:20 PM | $315.08 | Down $ -0.14 | $315.12 | $315.08 | 400 |
| 01:20 PM | $315.08 | Up $0.00 | $315.12 | $315.08 | 0 |
| 01:18 PM | $315.22 | Down $ -1.37 | $315.75 | $315.22 | 900 |
| 01:18 PM | $315.22 | Up $0.00 | $315.75 | $315.22 | 0 |
| 01:07 PM | $316.59 | Up $1.38 | $316.59 | $315.97 | 1,800 |
| 01:07 PM | $316.59 | Up $0.00 | $316.59 | $315.97 | 0 |
| 01:07 PM | $316.59 | Up $0.00 | $316.59 | $315.97 | 0 |
| 01:07 PM | $316.59 | Up $0.00 | $316.59 | $315.97 | 0 |
| 01:07 PM | $316.59 | Up $0.00 | $316.59 | $315.97 | 0 |
| 01:07 PM | $316.59 | Up $0.00 | $316.59 | $315.97 | 0 |
| 01:07 PM | $316.59 | Up $0.00 | $316.59 | $315.97 | 0 |
| 01:07 PM | $316.59 | Up $0.00 | $316.59 | $315.97 | 0 |
| 01:07 PM | $316.59 | Up $0.00 | $316.59 | $315.97 | 0 |
| 01:07 PM | $316.59 | Up $0.00 | $316.59 | $315.97 | 0 |
| 01:07 PM | $316.59 | Up $0.00 | $316.59 | $315.97 | 0 |
| 01:06 PM | $315.21 | Down $ -0.39 | $315.21 | $315.21 | 100 |
| 01:05 PM | $315.60 | Up $0.04 | $315.60 | $315.60 | 100 |
| 01:03 PM | $315.56 | Up $0.18 | $315.56 | $315.44 | 200 |
| 01:03 PM | $315.56 | Up $0.00 | $315.56 | $315.44 | 0 |
| 01:02 PM | $315.38 | Up $0.23 | $315.38 | $315.38 | 100 |
| 01:01 PM | $315.15 | Up $0.15 | $315.15 | $315.00 | 1,300 |
| 01:00 PM | $315.00 | Up $0.39 | $315.00 | $314.78 | 1,600 |
| 12:57 PM | $314.61 | Up $0.31 | $314.61 | $314.40 | 400 |
| 12:57 PM | $314.61 | Up $0.00 | $314.61 | $314.40 | 0 |
| 12:57 PM | $314.61 | Up $0.00 | $314.61 | $314.40 | 0 |
| 12:54 PM | $314.30 | Up $0.70 | $314.30 | $313.99 | 800 |
| 12:54 PM | $314.30 | Up $0.00 | $314.30 | $313.99 | 0 |
| 12:54 PM | $314.30 | Up $0.00 | $314.30 | $313.99 | 0 |
| 12:50 PM | $313.60 | Down $ -0.34 | $313.62 | $313.60 | 300 |
| 12:50 PM | $313.60 | Up $0.00 | $313.62 | $313.60 | 0 |
| 12:50 PM | $313.60 | Up $0.00 | $313.62 | $313.60 | 0 |
| 12:50 PM | $313.60 | Up $0.00 | $313.62 | $313.60 | 0 |
| 12:48 PM | $313.94 | Up $0.13 | $313.94 | $313.94 | 100 |
| 12:48 PM | $313.94 | Up $0.00 | $313.94 | $313.94 | 0 |
| 12:44 PM | $313.81 | Down $ -0.99 | $314.35 | $313.81 | 700 |
| 12:44 PM | $313.81 | Up $0.00 | $314.35 | $313.81 | 0 |
| 12:44 PM | $313.81 | Up $0.00 | $314.35 | $313.81 | 0 |
| 12:44 PM | $313.81 | Up $0.00 | $314.35 | $313.81 | 0 |
| 12:43 PM | $314.79 | Down $ -0.16 | $314.79 | $314.79 | 100 |
| 12:42 PM | $314.95 | Up $0.00 | $314.95 | $314.94 | 300 |
| 12:41 PM | $314.95 | Up $0.22 | $314.95 | $314.74 | 7,800 |
| 12:40 PM | $314.73 | Up $1.01 | $314.73 | $313.77 | 2,300 |
| 12:39 PM | $313.73 | Up $0.04 | $313.73 | $313.42 | 400 |
| 12:38 PM | $313.69 | Down $ -0.17 | $313.69 | $313.69 | 200 |
| 12:31 PM | $313.86 | Up $0.18 | $313.86 | $313.67 | 300 |
| 12:31 PM | $313.86 | Up $0.00 | $313.86 | $313.67 | 0 |
| 12:31 PM | $313.86 | Up $0.00 | $313.86 | $313.67 | 0 |
| 12:31 PM | $313.86 | Up $0.00 | $313.86 | $313.67 | 0 |
| 12:31 PM | $313.86 | Up $0.00 | $313.86 | $313.67 | 0 |
| 12:31 PM | $313.86 | Up $0.00 | $313.86 | $313.67 | 0 |
| 12:31 PM | $313.86 | Up $0.00 | $313.86 | $313.67 | 0 |
| 12:29 PM | $313.68 | Down $ -0.08 | $313.71 | $313.65 | 800 |
| 12:29 PM | $313.68 | Up $0.00 | $313.71 | $313.65 | 0 |
| 12:25 PM | $313.76 | Down $ -0.35 | $313.86 | $313.76 | 400 |
| 12:25 PM | $313.76 | Up $0.00 | $313.86 | $313.76 | 0 |
| 12:25 PM | $313.76 | Up $0.00 | $313.86 | $313.76 | 0 |
| 12:25 PM | $313.76 | Up $0.00 | $313.86 | $313.76 | 0 |
| 12:24 PM | $314.11 | Down $ -0.42 | $314.51 | $314.11 | 800 |
| 12:23 PM | $314.53 | Up $0.03 | $314.71 | $314.50 | 2,600 |
| 12:22 PM | $314.50 | Up $0.03 | $314.50 | $314.25 | 300 |
| 12:21 PM | $314.47 | Up $0.05 | $314.47 | $314.47 | 100 |
| 12:18 PM | $314.42 | Up $0.42 | $314.58 | $314.42 | 5,300 |
| 12:18 PM | $314.42 | Up $0.00 | $314.58 | $314.42 | 0 |
| 12:18 PM | $314.42 | Up $0.00 | $314.58 | $314.42 | 0 |
| 12:16 PM | $314.00 | Up $1.02 | $314.00 | $312.99 | 1,900 |
| 12:16 PM | $314.00 | Up $0.00 | $314.00 | $312.99 | 0 |
| 12:15 PM | $312.98 | Up $0.76 | $312.98 | $312.38 | 1,000 |
| 12:14 PM | $312.22 | Up $0.21 | $312.22 | $312.22 | 100 |
| 12:12 PM | $312.01 | Up $0.01 | $312.01 | $312.01 | 100 |
| 12:12 PM | $312.01 | Up $0.00 | $312.01 | $312.01 | 0 |
| 12:11 PM | $312.00 | Up $1.58 | $312.00 | $310.83 | 3,200 |
| 12:03 PM | $310.42 | Up $0.15 | $310.42 | $310.42 | 100 |
| 12:03 PM | $310.42 | Up $0.00 | $310.42 | $310.42 | 0 |
| 12:03 PM | $310.42 | Up $0.00 | $310.42 | $310.42 | 0 |
| 12:03 PM | $310.42 | Up $0.00 | $310.42 | $310.42 | 0 |
| 12:03 PM | $310.42 | Up $0.00 | $310.42 | $310.42 | 0 |
| 12:03 PM | $310.42 | Up $0.00 | $310.42 | $310.42 | 0 |
| 12:03 PM | $310.42 | Up $0.00 | $310.42 | $310.42 | 0 |
| 12:03 PM | $310.42 | Up $0.00 | $310.42 | $310.42 | 0 |
| 12:02 PM | $310.27 | Down $ -0.24 | $310.30 | $310.27 | 400 |
| 11:54 AM | $310.51 | Down $ -0.27 | $310.52 | $310.51 | 700 |
| 11:54 AM | $310.51 | Up $0.00 | $310.52 | $310.51 | 0 |
| 11:54 AM | $310.51 | Up $0.00 | $310.52 | $310.51 | 0 |
| 11:54 AM | $310.51 | Up $0.00 | $310.52 | $310.51 | 0 |
| 11:54 AM | $310.51 | Up $0.00 | $310.52 | $310.51 | 0 |
| 11:54 AM | $310.51 | Up $0.00 | $310.52 | $310.51 | 0 |
| 11:54 AM | $310.51 | Up $0.00 | $310.52 | $310.51 | 0 |
| 11:54 AM | $310.51 | Up $0.00 | $310.52 | $310.51 | 0 |
| 11:53 AM | $310.78 | Up $0.05 | $310.78 | $310.78 | 100 |
| 11:51 AM | $310.73 | Up $0.09 | $310.73 | $310.73 | 100 |
| 11:51 AM | $310.73 | Up $0.00 | $310.73 | $310.73 | 0 |
| 11:50 AM | $310.65 | Up $0.04 | $310.73 | $310.65 | 200 |
| 11:48 AM | $310.60 | Up $0.04 | $310.60 | $310.60 | 100 |
| 11:48 AM | $310.60 | Up $0.00 | $310.60 | $310.60 | 0 |
| 11:47 AM | $310.56 | Down $ -0.41 | $310.57 | $310.56 | 400 |
| 11:45 AM | $310.97 | Up $0.40 | $310.97 | $310.97 | 100 |
| 11:45 AM | $310.97 | Up $0.00 | $310.97 | $310.97 | 0 |
| 11:44 AM | $310.57 | Up $1.25 | $310.57 | $309.22 | 1,800 |
| 11:41 AM | $309.32 | Up $0.12 | $309.32 | $309.32 | 100 |
| 11:41 AM | $309.32 | Up $0.00 | $309.32 | $309.32 | 0 |
| 11:41 AM | $309.32 | Up $0.00 | $309.32 | $309.32 | 0 |
| 11:38 AM | $309.20 | Down $ -0.25 | $309.20 | $308.99 | 400 |
| 11:38 AM | $309.20 | Up $0.00 | $309.20 | $308.99 | 0 |
| 11:38 AM | $309.20 | Up $0.00 | $309.20 | $308.99 | 0 |
| 11:36 AM | $309.45 | Up $0.00 | $309.45 | $309.45 | 100 |
| 11:36 AM | $309.45 | Up $0.00 | $309.45 | $309.45 | 0 |
| 11:33 AM | $309.45 | Up $0.31 | $309.45 | $309.18 | 400 |
| 11:33 AM | $309.45 | Up $0.00 | $309.45 | $309.18 | 0 |
| 11:33 AM | $309.45 | Up $0.00 | $309.45 | $309.18 | 0 |
| 11:29 AM | $309.15 | Up $0.35 | $309.15 | $308.73 | 400 |
| 11:29 AM | $309.15 | Up $0.00 | $309.15 | $308.73 | 0 |
| 11:29 AM | $309.15 | Up $0.00 | $309.15 | $308.73 | 0 |
| 11:29 AM | $309.15 | Up $0.00 | $309.15 | $308.73 | 0 |
| 11:28 AM | $308.79 | Down $ -0.40 | $308.79 | $308.79 | 100 |
| 11:23 AM | $309.19 | Up $0.01 | $309.19 | $309.19 | 100 |
| 11:23 AM | $309.19 | Up $0.00 | $309.19 | $309.19 | 0 |
| 11:23 AM | $309.19 | Up $0.00 | $309.19 | $309.19 | 0 |
| 11:23 AM | $309.19 | Up $0.00 | $309.19 | $309.19 | 0 |
| 11:23 AM | $309.19 | Up $0.00 | $309.19 | $309.19 | 0 |
| 11:21 AM | $309.18 | Up $0.34 | $309.24 | $308.74 | 1,100 |
| 11:21 AM | $309.18 | Up $0.00 | $309.24 | $308.74 | 0 |
| 11:19 AM | $308.84 | Up $0.00 | $308.84 | $308.84 | 100 |
| 11:19 AM | $308.84 | Up $0.00 | $308.84 | $308.84 | 0 |
| 11:16 AM | $308.84 | Up $0.04 | $308.84 | $308.84 | 100 |
| 11:16 AM | $308.84 | Up $0.00 | $308.84 | $308.84 | 0 |
| 11:16 AM | $308.84 | Up $0.00 | $308.84 | $308.84 | 0 |
| 11:07 AM | $308.80 | Up $0.30 | $308.80 | $308.80 | 100 |
| 11:07 AM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 11:07 AM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 11:07 AM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 11:07 AM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 11:07 AM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 11:07 AM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 11:07 AM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 11:07 AM | $308.80 | Up $0.00 | $308.80 | $308.80 | 0 |
| 11:04 AM | $308.50 | Down $ -0.31 | $308.50 | $308.50 | 300 |
| 11:04 AM | $308.50 | Up $0.00 | $308.50 | $308.50 | 0 |
| 11:04 AM | $308.50 | Up $0.00 | $308.50 | $308.50 | 0 |
| 10:57 AM | $308.81 | Up $0.81 | $308.81 | $308.81 | 200 |
| 10:57 AM | $308.81 | Up $0.00 | $308.81 | $308.81 | 0 |
| 10:57 AM | $308.81 | Up $0.00 | $308.81 | $308.81 | 0 |
| 10:57 AM | $308.81 | Up $0.00 | $308.81 | $308.81 | 0 |
| 10:57 AM | $308.81 | Up $0.00 | $308.81 | $308.81 | 0 |
| 10:57 AM | $308.81 | Up $0.00 | $308.81 | $308.81 | 0 |
| 10:57 AM | $308.81 | Up $0.00 | $308.81 | $308.81 | 0 |
| 10:56 AM | $308.00 | Down $ -0.27 | $308.27 | $308.00 | 700 |
| 10:50 AM | $308.27 | Down $ -0.61 | $308.27 | $308.27 | 100 |
| 10:50 AM | $308.27 | Up $0.00 | $308.27 | $308.27 | 0 |
| 10:50 AM | $308.27 | Up $0.00 | $308.27 | $308.27 | 0 |
| 10:50 AM | $308.27 | Up $0.00 | $308.27 | $308.27 | 0 |
| 10:50 AM | $308.27 | Up $0.00 | $308.27 | $308.27 | 0 |
| 10:50 AM | $308.27 | Up $0.00 | $308.27 | $308.27 | 0 |
| 10:41 AM | $308.88 | Up $0.00 | $308.88 | $308.88 | 100 |
| 10:41 AM | $308.88 | Up $0.00 | $308.88 | $308.88 | 0 |
| 10:41 AM | $308.88 | Up $0.00 | $308.88 | $308.88 | 0 |
| 10:41 AM | $308.88 | Up $0.00 | $308.88 | $308.88 | 0 |
| 10:41 AM | $308.88 | Up $0.00 | $308.88 | $308.88 | 0 |
| 10:41 AM | $308.88 | Up $0.00 | $308.88 | $308.88 | 0 |
| 10:41 AM | $308.88 | Up $0.00 | $308.88 | $308.88 | 0 |
| 10:41 AM | $308.88 | Up $0.00 | $308.88 | $308.88 | 0 |
| 10:41 AM | $308.88 | Up $0.00 | $308.88 | $308.88 | 0 |
| 10:36 AM | $308.87 | Down $ -0.40 | $308.87 | $308.87 | 300 |
| 10:36 AM | $308.87 | Up $0.00 | $308.87 | $308.87 | 0 |
| 10:36 AM | $308.87 | Up $0.00 | $308.87 | $308.87 | 0 |
| 10:36 AM | $308.87 | Up $0.00 | $308.87 | $308.87 | 0 |
| 10:36 AM | $308.87 | Up $0.00 | $308.87 | $308.87 | 0 |
| 10:26 AM | $309.27 | Up $0.17 | $309.27 | $309.27 | 100 |
| 10:26 AM | $309.27 | Up $0.00 | $309.27 | $309.27 | 0 |
| 10:26 AM | $309.27 | Up $0.00 | $309.27 | $309.27 | 0 |
| 10:26 AM | $309.27 | Up $0.00 | $309.27 | $309.27 | 0 |
| 10:26 AM | $309.27 | Up $0.00 | $309.27 | $309.27 | 0 |
| 10:26 AM | $309.27 | Up $0.00 | $309.27 | $309.27 | 0 |
| 10:26 AM | $309.27 | Up $0.00 | $309.27 | $309.27 | 0 |
| 10:26 AM | $309.27 | Up $0.00 | $309.27 | $309.27 | 0 |
| 10:26 AM | $309.27 | Up $0.00 | $309.27 | $309.27 | 0 |
| 10:26 AM | $309.27 | Up $0.00 | $309.27 | $309.27 | 0 |
| 10:25 AM | $309.10 | Down $ -0.17 | $309.84 | $309.10 | 300 |
| 10:06 AM | $309.27 | Down $ -0.73 | $310.20 | $309.26 | 1,200 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:06 AM | $309.27 | Up $0.00 | $310.20 | $309.26 | 0 |
| 10:04 AM | $310.00 | Up $0.01 | $310.00 | $310.00 | 100 |
| 10:04 AM | $310.00 | Up $0.00 | $310.00 | $310.00 | 0 |
| 10:03 AM | $309.99 | Up $0.97 | $309.99 | $309.99 | 100 |
| 10:02 AM | $309.02 | Down $ -0.17 | $309.02 | $309.02 | 100 |
| 10:01 AM | $309.19 | Down $ -0.30 | $309.19 | $309.19 | 100 |
| 09:59 AM | $309.49 | Up $1.32 | $309.49 | $309.18 | 600 |
| 09:59 AM | $309.49 | Up $0.00 | $309.49 | $309.18 | 0 |
| 09:55 AM | $308.17 | Down $ -0.57 | $308.17 | $308.17 | 100 |
| 09:55 AM | $308.17 | Up $0.00 | $308.17 | $308.17 | 0 |
| 09:55 AM | $308.17 | Up $0.00 | $308.17 | $308.17 | 0 |
| 09:55 AM | $308.17 | Up $0.00 | $308.17 | $308.17 | 0 |
| 09:48 AM | $308.74 | Up $0.16 | $308.74 | $308.74 | 100 |
| 09:48 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 09:48 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 09:48 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 09:48 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 09:48 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 09:48 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 09:46 AM | $308.58 | Up $1.81 | $308.58 | $308.58 | 200 |
| 09:46 AM | $308.58 | Up $0.00 | $308.58 | $308.58 | 0 |
| 09:37 AM | $306.77 | Up $0.26 | $309.31 | $306.77 | 1,300 |
| 09:37 AM | $306.77 | Up $0.00 | $309.31 | $306.77 | 0 |
| 09:37 AM | $306.77 | Up $0.00 | $309.31 | $306.77 | 0 |
| 09:37 AM | $306.77 | Up $0.00 | $309.31 | $306.77 | 0 |
| 09:37 AM | $306.77 | Up $0.00 | $309.31 | $306.77 | 0 |
| 09:37 AM | $306.77 | Up $0.00 | $309.31 | $306.77 | 0 |
| 09:37 AM | $306.77 | Up $0.00 | $309.31 | $306.77 | 0 |
| 09:37 AM | $306.77 | Up $0.00 | $309.31 | $306.77 | 0 |
| 09:37 AM | $306.77 | Up $0.00 | $309.31 | $306.77 | 0 |
| 09:36 AM | $306.51 | Down $ -0.44 | $306.51 | $306.51 | 200 |
| 09:35 AM | $306.95 | Down $ -2.05 | $308.92 | $306.95 | 3,100 |
| 09:30 AM | $309.00 | Down $ -2.91 | $310.20 | $309.00 | 1,900 |
| 09:30 AM | $309.00 | Up $0.00 | $310.20 | $309.00 | 0 |
| 09:30 AM | $309.00 | Up $0.00 | $310.20 | $309.00 | 0 |
| 09:30 AM | $309.00 | Up $0.00 | $310.20 | $309.00 | 0 |
| 09:30 AM | $309.00 | Up $0.00 | $310.20 | $309.00 | 0 |
| Previous close | $311.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 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 |
Graphs are not available, please refer to the detailed table