Find a quote
BOMBARDIER INC., CL. B, SV
311.47 Up 3.47 (1.11 %)
Delayed : 2026/10/19 16:12:11
- Previous close $308.00
- Opening $306.15
- Today High $312.77
- Today Low $305.49
- Price Bid $310.39
- Price Ask $310.39
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 1
- Volume 186,565
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $311.47 | Down $ -0.06 | $311.47 | $311.47 | 65,100 |
| 03:59 PM | $311.53 | Up $0.19 | $311.55 | $311.14 | 2,800 |
| 03:58 PM | $311.34 | Down $ -0.13 | $311.50 | $311.12 | 1,200 |
| 03:57 PM | $311.47 | Down $ -0.02 | $311.47 | $311.22 | 600 |
| 03:56 PM | $311.49 | Up $0.03 | $311.50 | $311.12 | 2,400 |
| 03:55 PM | $311.46 | Up $0.01 | $311.46 | $311.11 | 1,400 |
| 03:54 PM | $311.45 | Up $0.83 | $311.45 | $310.74 | 900 |
| 03:53 PM | $310.62 | Up $0.00 | $310.62 | $310.62 | 100 |
| 03:52 PM | $310.62 | Down $ -0.48 | $310.73 | $310.62 | 400 |
| 03:51 PM | $311.10 | Down $ -0.26 | $311.10 | $310.72 | 1,400 |
| 03:50 PM | $311.36 | Down $ -0.01 | $312.42 | $311.36 | 10,300 |
| 03:49 PM | $311.37 | Down $ -0.15 | $311.52 | $311.37 | 800 |
| 03:48 PM | $311.52 | Down $ -0.55 | $312.01 | $311.52 | 1,000 |
| 03:45 PM | $312.07 | Down $ -0.12 | $312.12 | $312.07 | 400 |
| 03:45 PM | $312.07 | Up $0.00 | $312.12 | $312.07 | 0 |
| 03:45 PM | $312.07 | Up $0.00 | $312.12 | $312.07 | 0 |
| 03:44 PM | $312.19 | Down $ -0.35 | $312.55 | $312.19 | 1,500 |
| 03:43 PM | $312.54 | Down $ -0.06 | $312.54 | $312.54 | 100 |
| 03:42 PM | $312.60 | Down $ -0.13 | $312.62 | $312.60 | 400 |
| 03:41 PM | $312.73 | Up $0.03 | $312.73 | $312.69 | 700 |
| 03:40 PM | $312.70 | Down $ -0.02 | $312.70 | $312.70 | 100 |
| 03:39 PM | $312.72 | Up $0.01 | $312.72 | $312.72 | 200 |
| 03:38 PM | $312.71 | Up $0.39 | $312.74 | $312.71 | 400 |
| 03:37 PM | $312.32 | Up $0.35 | $312.38 | $312.17 | 1,000 |
| 03:36 PM | $311.97 | Down $ -0.03 | $311.97 | $311.85 | 800 |
| 03:35 PM | $312.00 | Up $0.03 | $312.00 | $311.83 | 2,000 |
| 03:34 PM | $311.97 | Up $0.00 | $311.97 | $311.96 | 400 |
| 03:32 PM | $311.97 | Up $0.01 | $311.98 | $311.97 | 700 |
| 03:32 PM | $311.97 | Up $0.00 | $311.98 | $311.97 | 0 |
| 03:31 PM | $311.96 | Up $0.00 | $311.96 | $311.96 | 100 |
| 03:30 PM | $311.96 | Down $ -0.14 | $312.24 | $311.88 | 1,500 |
| 03:28 PM | $312.10 | Up $0.16 | $312.10 | $312.10 | 100 |
| 03:28 PM | $312.10 | Up $0.00 | $312.10 | $312.10 | 0 |
| 03:26 PM | $311.94 | Down $ -0.18 | $311.95 | $311.94 | 200 |
| 03:26 PM | $311.94 | Up $0.00 | $311.95 | $311.94 | 0 |
| 03:23 PM | $312.12 | Down $ -0.25 | $312.70 | $312.12 | 1,400 |
| 03:23 PM | $312.12 | Up $0.00 | $312.70 | $312.12 | 0 |
| 03:23 PM | $312.12 | Up $0.00 | $312.70 | $312.12 | 0 |
| 03:22 PM | $312.37 | Up $0.44 | $312.37 | $312.36 | 1,500 |
| 03:14 PM | $311.93 | Down $ -0.65 | $312.12 | $311.93 | 1,000 |
| 03:14 PM | $311.93 | Up $0.00 | $312.12 | $311.93 | 0 |
| 03:14 PM | $311.93 | Up $0.00 | $312.12 | $311.93 | 0 |
| 03:14 PM | $311.93 | Up $0.00 | $312.12 | $311.93 | 0 |
| 03:14 PM | $311.93 | Up $0.00 | $312.12 | $311.93 | 0 |
| 03:14 PM | $311.93 | Up $0.00 | $312.12 | $311.93 | 0 |
| 03:14 PM | $311.93 | Up $0.00 | $312.12 | $311.93 | 0 |
| 03:14 PM | $311.93 | Up $0.00 | $312.12 | $311.93 | 0 |
| 03:13 PM | $312.58 | Up $0.16 | $312.58 | $312.58 | 100 |
| 03:11 PM | $312.42 | Up $0.66 | $312.42 | $311.82 | 1,000 |
| 03:11 PM | $312.42 | Up $0.00 | $312.42 | $311.82 | 0 |
| 03:10 PM | $311.76 | Up $0.02 | $312.06 | $311.75 | 1,300 |
| 03:09 PM | $311.74 | Up $0.00 | $311.74 | $311.53 | 300 |
| 03:07 PM | $311.74 | Up $0.11 | $311.74 | $311.74 | 100 |
| 03:07 PM | $311.74 | Up $0.00 | $311.74 | $311.74 | 0 |
| 03:05 PM | $311.64 | Down $ -0.13 | $311.95 | $311.58 | 2,500 |
| 03:05 PM | $311.64 | Up $0.00 | $311.95 | $311.58 | 0 |
| 03:04 PM | $311.76 | Up $0.40 | $311.76 | $311.76 | 100 |
| 03:02 PM | $311.36 | Down $ -0.39 | $311.54 | $311.36 | 500 |
| 03:02 PM | $311.36 | Up $0.00 | $311.54 | $311.36 | 0 |
| 02:59 PM | $311.75 | Up $0.23 | $311.76 | $311.75 | 500 |
| 02:59 PM | $311.75 | Up $0.00 | $311.76 | $311.75 | 0 |
| 02:59 PM | $311.75 | Up $0.00 | $311.76 | $311.75 | 0 |
| 02:55 PM | $311.52 | Down $ -0.56 | $311.52 | $311.52 | 100 |
| 02:55 PM | $311.52 | Up $0.00 | $311.52 | $311.52 | 0 |
| 02:55 PM | $311.52 | Up $0.00 | $311.52 | $311.52 | 0 |
| 02:55 PM | $311.52 | Up $0.00 | $311.52 | $311.52 | 0 |
| 02:53 PM | $312.08 | Up $0.08 | $312.50 | $312.08 | 2,500 |
| 02:53 PM | $312.08 | Up $0.00 | $312.50 | $312.08 | 0 |
| 02:52 PM | $312.00 | Up $0.38 | $312.00 | $311.88 | 200 |
| 02:51 PM | $311.62 | Down $ -0.14 | $311.78 | $311.62 | 300 |
| 02:50 PM | $311.76 | Up $0.72 | $312.21 | $311.01 | 3,200 |
| 02:49 PM | $311.04 | Up $0.25 | $311.04 | $311.04 | 200 |
| 02:47 PM | $310.80 | Down $ -0.40 | $311.07 | $310.80 | 1,400 |
| 02:47 PM | $310.80 | Up $0.00 | $311.07 | $310.80 | 0 |
| 02:44 PM | $311.20 | Up $0.04 | $311.20 | $311.20 | 100 |
| 02:44 PM | $311.20 | Up $0.00 | $311.20 | $311.20 | 0 |
| 02:44 PM | $311.20 | Up $0.00 | $311.20 | $311.20 | 0 |
| 02:43 PM | $311.16 | Up $0.16 | $311.16 | $311.16 | 100 |
| 02:42 PM | $311.00 | Down $ -0.62 | $311.00 | $311.00 | 100 |
| 02:37 PM | $311.62 | Down $ -0.01 | $311.62 | $311.61 | 300 |
| 02:37 PM | $311.62 | Up $0.00 | $311.62 | $311.61 | 0 |
| 02:37 PM | $311.62 | Up $0.00 | $311.62 | $311.61 | 0 |
| 02:37 PM | $311.62 | Up $0.00 | $311.62 | $311.61 | 0 |
| 02:37 PM | $311.62 | Up $0.00 | $311.62 | $311.61 | 0 |
| 02:36 PM | $311.63 | Up $0.02 | $311.63 | $311.62 | 600 |
| 02:35 PM | $311.61 | Up $0.61 | $311.61 | $311.61 | 100 |
| 02:33 PM | $311.00 | Down $ -0.58 | $311.61 | $311.00 | 200 |
| 02:33 PM | $311.00 | Up $0.00 | $311.61 | $311.00 | 0 |
| 02:27 PM | $311.58 | Up $0.03 | $311.58 | $311.58 | 100 |
| 02:27 PM | $311.58 | Up $0.00 | $311.58 | $311.58 | 0 |
| 02:27 PM | $311.58 | Up $0.00 | $311.58 | $311.58 | 0 |
| 02:27 PM | $311.58 | Up $0.00 | $311.58 | $311.58 | 0 |
| 02:27 PM | $311.58 | Up $0.00 | $311.58 | $311.58 | 0 |
| 02:27 PM | $311.58 | Up $0.00 | $311.58 | $311.58 | 0 |
| 02:26 PM | $311.55 | Down $ -0.03 | $311.55 | $311.55 | 100 |
| 02:23 PM | $311.58 | Up $0.61 | $311.58 | $311.58 | 100 |
| 02:23 PM | $311.58 | Up $0.00 | $311.58 | $311.58 | 0 |
| 02:23 PM | $311.58 | Up $0.00 | $311.58 | $311.58 | 0 |
| 02:16 PM | $310.97 | Up $0.25 | $310.97 | $310.97 | 300 |
| 02:16 PM | $310.97 | Up $0.00 | $310.97 | $310.97 | 0 |
| 02:16 PM | $310.97 | Up $0.00 | $310.97 | $310.97 | 0 |
| 02:16 PM | $310.97 | Up $0.00 | $310.97 | $310.97 | 0 |
| 02:16 PM | $310.97 | Up $0.00 | $310.97 | $310.97 | 0 |
| 02:16 PM | $310.97 | Up $0.00 | $310.97 | $310.97 | 0 |
| 02:16 PM | $310.97 | Up $0.00 | $310.97 | $310.97 | 0 |
| 02:15 PM | $310.72 | Up $0.13 | $310.72 | $310.72 | 500 |
| 02:13 PM | $310.59 | Up $0.46 | $310.59 | $310.36 | 600 |
| 02:13 PM | $310.59 | Up $0.00 | $310.59 | $310.36 | 0 |
| 02:11 PM | $310.13 | Down $ -0.36 | $310.13 | $310.13 | 100 |
| 02:11 PM | $310.13 | Up $0.00 | $310.13 | $310.13 | 0 |
| 02:08 PM | $310.49 | Up $0.34 | $310.49 | $310.49 | 100 |
| 02:08 PM | $310.49 | Up $0.00 | $310.49 | $310.49 | 0 |
| 02:08 PM | $310.49 | Up $0.00 | $310.49 | $310.49 | 0 |
| 01:55 PM | $310.15 | Down $ -0.82 | $310.33 | $310.15 | 300 |
| 01:55 PM | $310.15 | Up $0.00 | $310.33 | $310.15 | 0 |
| 01:55 PM | $310.15 | Up $0.00 | $310.33 | $310.15 | 0 |
| 01:55 PM | $310.15 | Up $0.00 | $310.33 | $310.15 | 0 |
| 01:55 PM | $310.15 | Up $0.00 | $310.33 | $310.15 | 0 |
| 01:55 PM | $310.15 | Up $0.00 | $310.33 | $310.15 | 0 |
| 01:55 PM | $310.15 | Up $0.00 | $310.33 | $310.15 | 0 |
| 01:55 PM | $310.15 | Up $0.00 | $310.33 | $310.15 | 0 |
| 01:55 PM | $310.15 | Up $0.00 | $310.33 | $310.15 | 0 |
| 01:55 PM | $310.15 | Up $0.00 | $310.33 | $310.15 | 0 |
| 01:55 PM | $310.15 | Up $0.00 | $310.33 | $310.15 | 0 |
| 01:55 PM | $310.15 | Up $0.00 | $310.33 | $310.15 | 0 |
| 01:55 PM | $310.15 | Up $0.00 | $310.33 | $310.15 | 0 |
| 01:51 PM | $310.97 | Down $ -0.01 | $310.97 | $310.37 | 300 |
| 01:51 PM | $310.97 | Up $0.00 | $310.97 | $310.37 | 0 |
| 01:51 PM | $310.97 | Up $0.00 | $310.97 | $310.37 | 0 |
| 01:51 PM | $310.97 | Up $0.00 | $310.97 | $310.37 | 0 |
| 01:48 PM | $310.99 | Down $ -0.71 | $311.18 | $310.44 | 1,500 |
| 01:48 PM | $310.99 | Up $0.00 | $311.18 | $310.44 | 0 |
| 01:48 PM | $310.99 | Up $0.00 | $311.18 | $310.44 | 0 |
| 01:47 PM | $311.70 | Up $0.10 | $311.70 | $311.70 | 100 |
| 01:43 PM | $311.60 | Up $0.42 | $311.60 | $311.47 | 700 |
| 01:43 PM | $311.60 | Up $0.00 | $311.60 | $311.47 | 0 |
| 01:43 PM | $311.60 | Up $0.00 | $311.60 | $311.47 | 0 |
| 01:43 PM | $311.60 | Up $0.00 | $311.60 | $311.47 | 0 |
| 01:39 PM | $311.19 | Down $ -0.29 | $311.19 | $311.19 | 100 |
| 01:39 PM | $311.19 | Up $0.00 | $311.19 | $311.19 | 0 |
| 01:39 PM | $311.19 | Up $0.00 | $311.19 | $311.19 | 0 |
| 01:39 PM | $311.19 | Up $0.00 | $311.19 | $311.19 | 0 |
| 01:37 PM | $311.47 | Up $0.00 | $311.47 | $311.47 | 400 |
| 01:37 PM | $311.47 | Up $0.00 | $311.47 | $311.47 | 0 |
| 01:34 PM | $311.47 | Up $0.20 | $311.47 | $311.17 | 400 |
| 01:34 PM | $311.47 | Up $0.00 | $311.47 | $311.17 | 0 |
| 01:34 PM | $311.47 | Up $0.00 | $311.47 | $311.17 | 0 |
| 01:30 PM | $311.27 | Down $ -0.02 | $311.27 | $311.27 | 100 |
| 01:30 PM | $311.27 | Up $0.00 | $311.27 | $311.27 | 0 |
| 01:30 PM | $311.27 | Up $0.00 | $311.27 | $311.27 | 0 |
| 01:30 PM | $311.27 | Up $0.00 | $311.27 | $311.27 | 0 |
| 01:23 PM | $311.29 | Down $ -0.02 | $311.29 | $311.29 | 100 |
| 01:23 PM | $311.29 | Up $0.00 | $311.29 | $311.29 | 0 |
| 01:23 PM | $311.29 | Up $0.00 | $311.29 | $311.29 | 0 |
| 01:23 PM | $311.29 | Up $0.00 | $311.29 | $311.29 | 0 |
| 01:23 PM | $311.29 | Up $0.00 | $311.29 | $311.29 | 0 |
| 01:23 PM | $311.29 | Up $0.00 | $311.29 | $311.29 | 0 |
| 01:23 PM | $311.29 | Up $0.00 | $311.29 | $311.29 | 0 |
| 01:18 PM | $311.31 | Down $ -0.18 | $311.31 | $311.31 | 200 |
| 01:18 PM | $311.31 | Up $0.00 | $311.31 | $311.31 | 0 |
| 01:18 PM | $311.31 | Up $0.00 | $311.31 | $311.31 | 0 |
| 01:18 PM | $311.31 | Up $0.00 | $311.31 | $311.31 | 0 |
| 01:18 PM | $311.31 | Up $0.00 | $311.31 | $311.31 | 0 |
| 01:17 PM | $311.49 | Up $0.69 | $311.50 | $311.16 | 800 |
| 01:14 PM | $310.80 | Down $ -0.43 | $310.80 | $310.80 | 100 |
| 01:14 PM | $310.80 | Up $0.00 | $310.80 | $310.80 | 0 |
| 01:14 PM | $310.80 | Up $0.00 | $310.80 | $310.80 | 0 |
| 01:10 PM | $311.23 | Down $ -0.46 | $311.25 | $311.23 | 300 |
| 01:10 PM | $311.23 | Up $0.00 | $311.25 | $311.23 | 0 |
| 01:10 PM | $311.23 | Up $0.00 | $311.25 | $311.23 | 0 |
| 01:10 PM | $311.23 | Up $0.00 | $311.25 | $311.23 | 0 |
| 01:08 PM | $311.69 | Down $ -1.06 | $312.26 | $311.69 | 3,900 |
| 01:08 PM | $311.69 | Up $0.00 | $312.26 | $311.69 | 0 |
| 01:05 PM | $312.75 | Down $ -0.02 | $312.75 | $312.75 | 1,400 |
| 01:05 PM | $312.75 | Up $0.00 | $312.75 | $312.75 | 0 |
| 01:05 PM | $312.75 | Up $0.00 | $312.75 | $312.75 | 0 |
| 01:00 PM | $312.77 | Up $0.20 | $312.77 | $312.77 | 100 |
| 01:00 PM | $312.77 | Up $0.00 | $312.77 | $312.77 | 0 |
| 01:00 PM | $312.77 | Up $0.00 | $312.77 | $312.77 | 0 |
| 01:00 PM | $312.77 | Up $0.00 | $312.77 | $312.77 | 0 |
| 01:00 PM | $312.77 | Up $0.00 | $312.77 | $312.77 | 0 |
| 12:56 PM | $312.57 | Up $0.18 | $312.57 | $312.35 | 2,000 |
| 12:56 PM | $312.57 | Up $0.00 | $312.57 | $312.35 | 0 |
| 12:56 PM | $312.57 | Up $0.00 | $312.57 | $312.35 | 0 |
| 12:56 PM | $312.57 | Up $0.00 | $312.57 | $312.35 | 0 |
| 12:51 PM | $312.39 | Up $0.00 | $312.39 | $312.38 | 300 |
| 12:51 PM | $312.39 | Up $0.00 | $312.39 | $312.38 | 0 |
| 12:51 PM | $312.39 | Up $0.00 | $312.39 | $312.38 | 0 |
| 12:51 PM | $312.39 | Up $0.00 | $312.39 | $312.38 | 0 |
| 12:51 PM | $312.39 | Up $0.00 | $312.39 | $312.38 | 0 |
| 12:46 PM | $312.39 | Down $ -0.01 | $312.39 | $312.39 | 100 |
| 12:46 PM | $312.39 | Up $0.00 | $312.39 | $312.39 | 0 |
| 12:46 PM | $312.39 | Up $0.00 | $312.39 | $312.39 | 0 |
| 12:46 PM | $312.39 | Up $0.00 | $312.39 | $312.39 | 0 |
| 12:46 PM | $312.39 | Up $0.00 | $312.39 | $312.39 | 0 |
| 12:45 PM | $312.40 | Down $ -0.01 | $312.40 | $312.39 | 600 |
| 12:42 PM | $312.41 | Down $ -0.02 | $312.41 | $312.07 | 200 |
| 12:42 PM | $312.41 | Up $0.00 | $312.41 | $312.07 | 0 |
| 12:42 PM | $312.41 | Up $0.00 | $312.41 | $312.07 | 0 |
| 12:41 PM | $312.43 | Down $ -0.01 | $312.43 | $312.43 | 100 |
| 12:40 PM | $312.44 | Up $0.49 | $312.44 | $311.71 | 1,300 |
| 12:39 PM | $311.95 | Up $0.18 | $311.95 | $311.95 | 100 |
| 12:36 PM | $311.77 | Up $0.54 | $311.77 | $311.49 | 2,200 |
| 12:36 PM | $311.77 | Up $0.00 | $311.77 | $311.49 | 0 |
| 12:36 PM | $311.77 | Up $0.00 | $311.77 | $311.49 | 0 |
| 12:35 PM | $311.23 | Down $ -0.51 | $311.70 | $311.23 | 300 |
| 12:33 PM | $311.74 | Up $0.51 | $311.74 | $311.74 | 100 |
| 12:33 PM | $311.74 | Up $0.00 | $311.74 | $311.74 | 0 |
| 12:32 PM | $311.23 | Up $0.06 | $311.23 | $311.23 | 100 |
| 12:29 PM | $311.16 | Down $ -0.34 | $311.16 | $311.16 | 200 |
| 12:29 PM | $311.16 | Up $0.00 | $311.16 | $311.16 | 0 |
| 12:29 PM | $311.16 | Up $0.00 | $311.16 | $311.16 | 0 |
| 12:26 PM | $311.50 | Up $0.00 | $311.50 | $311.15 | 200 |
| 12:26 PM | $311.50 | Up $0.00 | $311.50 | $311.15 | 0 |
| 12:26 PM | $311.50 | Up $0.00 | $311.50 | $311.15 | 0 |
| 12:24 PM | $311.50 | Up $0.38 | $311.50 | $311.50 | 100 |
| 12:24 PM | $311.50 | Up $0.00 | $311.50 | $311.50 | 0 |
| 12:22 PM | $311.12 | Up $0.02 | $311.12 | $311.12 | 100 |
| 12:22 PM | $311.12 | Up $0.00 | $311.12 | $311.12 | 0 |
| 12:12 PM | $311.10 | Up $0.60 | $311.11 | $311.10 | 500 |
| 12:12 PM | $311.10 | Up $0.00 | $311.11 | $311.10 | 0 |
| 12:12 PM | $311.10 | Up $0.00 | $311.11 | $311.10 | 0 |
| 12:12 PM | $311.10 | Up $0.00 | $311.11 | $311.10 | 0 |
| 12:12 PM | $311.10 | Up $0.00 | $311.11 | $311.10 | 0 |
| 12:12 PM | $311.10 | Up $0.00 | $311.11 | $311.10 | 0 |
| 12:12 PM | $311.10 | Up $0.00 | $311.11 | $311.10 | 0 |
| 12:12 PM | $311.10 | Up $0.00 | $311.11 | $311.10 | 0 |
| 12:12 PM | $311.10 | Up $0.00 | $311.11 | $311.10 | 0 |
| 12:12 PM | $311.10 | Up $0.00 | $311.11 | $311.10 | 0 |
| 12:05 PM | $310.50 | Up $0.56 | $310.50 | $310.05 | 1,300 |
| 12:05 PM | $310.50 | Up $0.00 | $310.50 | $310.05 | 0 |
| 12:05 PM | $310.50 | Up $0.00 | $310.50 | $310.05 | 0 |
| 12:05 PM | $310.50 | Up $0.00 | $310.50 | $310.05 | 0 |
| 12:05 PM | $310.50 | Up $0.00 | $310.50 | $310.05 | 0 |
| 12:05 PM | $310.50 | Up $0.00 | $310.50 | $310.05 | 0 |
| 12:05 PM | $310.50 | Up $0.00 | $310.50 | $310.05 | 0 |
| 12:02 PM | $309.94 | Down $ -0.77 | $310.38 | $309.94 | 500 |
| 12:02 PM | $309.94 | Up $0.00 | $310.38 | $309.94 | 0 |
| 12:02 PM | $309.94 | Up $0.00 | $310.38 | $309.94 | 0 |
| 12:01 PM | $310.71 | Down $ -0.13 | $310.73 | $310.71 | 200 |
| 12:00 PM | $310.84 | Down $ -1.05 | $311.05 | $310.84 | 500 |
| 11:52 AM | $311.89 | Up $1.58 | $311.89 | $310.89 | 500 |
| 11:52 AM | $311.89 | Up $0.00 | $311.89 | $310.89 | 0 |
| 11:52 AM | $311.89 | Up $0.00 | $311.89 | $310.89 | 0 |
| 11:52 AM | $311.89 | Up $0.00 | $311.89 | $310.89 | 0 |
| 11:52 AM | $311.89 | Up $0.00 | $311.89 | $310.89 | 0 |
| 11:52 AM | $311.89 | Up $0.00 | $311.89 | $310.89 | 0 |
| 11:52 AM | $311.89 | Up $0.00 | $311.89 | $310.89 | 0 |
| 11:52 AM | $311.89 | Up $0.00 | $311.89 | $310.89 | 0 |
| 11:51 AM | $310.31 | Up $0.03 | $310.31 | $310.31 | 100 |
| 11:46 AM | $310.28 | Down $ -0.12 | $310.28 | $310.28 | 100 |
| 11:46 AM | $310.28 | Up $0.00 | $310.28 | $310.28 | 0 |
| 11:46 AM | $310.28 | Up $0.00 | $310.28 | $310.28 | 0 |
| 11:46 AM | $310.28 | Up $0.00 | $310.28 | $310.28 | 0 |
| 11:46 AM | $310.28 | Up $0.00 | $310.28 | $310.28 | 0 |
| 11:45 AM | $310.40 | Down $ -0.43 | $310.99 | $310.40 | 900 |
| 11:43 AM | $310.83 | Down $ -0.17 | $310.83 | $310.83 | 200 |
| 11:43 AM | $310.83 | Up $0.00 | $310.83 | $310.83 | 0 |
| 11:42 AM | $311.00 | Down $ -0.32 | $311.00 | $311.00 | 1,000 |
| 11:40 AM | $311.32 | Up $0.58 | $311.32 | $310.75 | 400 |
| 11:40 AM | $311.32 | Up $0.00 | $311.32 | $310.75 | 0 |
| 11:38 AM | $310.74 | Down $ -0.26 | $310.74 | $310.73 | 1,100 |
| 11:38 AM | $310.74 | Up $0.00 | $310.74 | $310.73 | 0 |
| 11:37 AM | $311.00 | Up $0.31 | $311.00 | $310.73 | 800 |
| 11:35 AM | $310.69 | Up $0.13 | $310.69 | $310.69 | 100 |
| 11:35 AM | $310.69 | Up $0.00 | $310.69 | $310.69 | 0 |
| 11:34 AM | $310.56 | Up $0.13 | $310.56 | $310.56 | 100 |
| 11:32 AM | $310.43 | Up $0.43 | $310.43 | $310.43 | 100 |
| 11:32 AM | $310.43 | Up $0.00 | $310.43 | $310.43 | 0 |
| 11:31 AM | $310.00 | Up $0.29 | $310.00 | $309.88 | 900 |
| 11:30 AM | $309.71 | Up $0.21 | $309.71 | $309.50 | 600 |
| 11:24 AM | $309.50 | Up $0.00 | $309.50 | $309.50 | 300 |
| 11:24 AM | $309.50 | Up $0.00 | $309.50 | $309.50 | 0 |
| 11:24 AM | $309.50 | Up $0.00 | $309.50 | $309.50 | 0 |
| 11:24 AM | $309.50 | Up $0.00 | $309.50 | $309.50 | 0 |
| 11:24 AM | $309.50 | Up $0.00 | $309.50 | $309.50 | 0 |
| 11:24 AM | $309.50 | Up $0.00 | $309.50 | $309.50 | 0 |
| 11:23 AM | $309.50 | Down $ -0.20 | $309.50 | $309.50 | 300 |
| 11:22 AM | $309.70 | Up $0.85 | $309.70 | $309.70 | 100 |
| 11:21 AM | $308.85 | Down $ -1.10 | $308.85 | $308.85 | 100 |
| 11:20 AM | $309.95 | Up $0.83 | $309.95 | $309.40 | 1,500 |
| 11:18 AM | $309.12 | Up $0.18 | $309.57 | $309.12 | 600 |
| 11:18 AM | $309.12 | Up $0.00 | $309.57 | $309.12 | 0 |
| 11:17 AM | $308.94 | Up $0.00 | $308.94 | $308.94 | 200 |
| 11:13 AM | $308.94 | Up $0.31 | $308.94 | $308.75 | 400 |
| 11:13 AM | $308.94 | Up $0.00 | $308.94 | $308.75 | 0 |
| 11:13 AM | $308.94 | Up $0.00 | $308.94 | $308.75 | 0 |
| 11:13 AM | $308.94 | Up $0.00 | $308.94 | $308.75 | 0 |
| 11:11 AM | $308.63 | Up $0.03 | $308.63 | $308.63 | 200 |
| 11:11 AM | $308.63 | Up $0.00 | $308.63 | $308.63 | 0 |
| 11:09 AM | $308.60 | Up $0.10 | $308.60 | $308.55 | 300 |
| 11:09 AM | $308.60 | Up $0.00 | $308.60 | $308.55 | 0 |
| 11:08 AM | $308.50 | Up $0.09 | $308.50 | $308.50 | 100 |
| 11:07 AM | $308.41 | Up $0.41 | $308.41 | $308.18 | 400 |
| 11:06 AM | $308.00 | Down $ -0.01 | $308.01 | $308.00 | 300 |
| 11:02 AM | $308.01 | Up $0.16 | $308.01 | $307.71 | 900 |
| 11:02 AM | $308.01 | Up $0.00 | $308.01 | $307.71 | 0 |
| 11:02 AM | $308.01 | Up $0.00 | $308.01 | $307.71 | 0 |
| 11:02 AM | $308.01 | Up $0.00 | $308.01 | $307.71 | 0 |
| 10:56 AM | $307.85 | Down $ -0.10 | $308.28 | $307.85 | 1,100 |
| 10:56 AM | $307.85 | Up $0.00 | $308.28 | $307.85 | 0 |
| 10:56 AM | $307.85 | Up $0.00 | $308.28 | $307.85 | 0 |
| 10:56 AM | $307.85 | Up $0.00 | $308.28 | $307.85 | 0 |
| 10:56 AM | $307.85 | Up $0.00 | $308.28 | $307.85 | 0 |
| 10:56 AM | $307.85 | Up $0.00 | $308.28 | $307.85 | 0 |
| 10:51 AM | $307.95 | Up $0.14 | $307.95 | $307.95 | 100 |
| 10:51 AM | $307.95 | Up $0.00 | $307.95 | $307.95 | 0 |
| 10:51 AM | $307.95 | Up $0.00 | $307.95 | $307.95 | 0 |
| 10:51 AM | $307.95 | Up $0.00 | $307.95 | $307.95 | 0 |
| 10:51 AM | $307.95 | Up $0.00 | $307.95 | $307.95 | 0 |
| 10:50 AM | $307.81 | Down $ -0.63 | $308.00 | $307.81 | 700 |
| 10:48 AM | $308.45 | Down $ -0.18 | $308.45 | $308.45 | 100 |
| 10:48 AM | $308.45 | Up $0.00 | $308.45 | $308.45 | 0 |
| 10:47 AM | $308.62 | Up $0.11 | $308.62 | $308.62 | 100 |
| 10:43 AM | $308.51 | Up $0.66 | $308.51 | $307.13 | 1,000 |
| 10:43 AM | $308.51 | Up $0.00 | $308.51 | $307.13 | 0 |
| 10:43 AM | $308.51 | Up $0.00 | $308.51 | $307.13 | 0 |
| 10:43 AM | $308.51 | Up $0.00 | $308.51 | $307.13 | 0 |
| 10:41 AM | $307.85 | Up $0.25 | $307.85 | $306.35 | 2,000 |
| 10:41 AM | $307.85 | Up $0.00 | $307.85 | $306.35 | 0 |
| 10:40 AM | $307.60 | Up $0.30 | $307.60 | $307.60 | 100 |
| 10:39 AM | $307.30 | Up $0.80 | $307.30 | $306.49 | 1,500 |
| 10:35 AM | $306.50 | Down $0.00 | $306.50 | $306.50 | 100 |
| 10:35 AM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 10:35 AM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 10:35 AM | $306.50 | Up $0.00 | $306.50 | $306.50 | 0 |
| 10:34 AM | $306.51 | Down $ -0.47 | $306.51 | $306.51 | 100 |
| 10:32 AM | $306.97 | Down $ -0.04 | $307.00 | $306.97 | 200 |
| 10:32 AM | $306.97 | Up $0.00 | $307.00 | $306.97 | 0 |
| 10:31 AM | $307.01 | Down $ -0.53 | $307.53 | $307.01 | 800 |
| 10:30 AM | $307.54 | Down $ -0.42 | $307.54 | $307.54 | 100 |
| 10:27 AM | $307.96 | Up $0.04 | $307.96 | $307.92 | 300 |
| 10:27 AM | $307.96 | Up $0.00 | $307.96 | $307.92 | 0 |
| 10:27 AM | $307.96 | Up $0.00 | $307.96 | $307.92 | 0 |
| 10:26 AM | $307.92 | Down $ -0.58 | $308.00 | $307.56 | 1,200 |
| 10:21 AM | $308.50 | Down $ -0.02 | $308.50 | $308.50 | 100 |
| 10:21 AM | $308.50 | Up $0.00 | $308.50 | $308.50 | 0 |
| 10:21 AM | $308.50 | Up $0.00 | $308.50 | $308.50 | 0 |
| 10:21 AM | $308.50 | Up $0.00 | $308.50 | $308.50 | 0 |
| 10:21 AM | $308.50 | Up $0.00 | $308.50 | $308.50 | 0 |
| 10:19 AM | $308.52 | Up $0.40 | $308.52 | $308.52 | 200 |
| 10:19 AM | $308.52 | Up $0.00 | $308.52 | $308.52 | 0 |
| 10:16 AM | $308.12 | Down $ -0.64 | $308.12 | $308.12 | 100 |
| 10:16 AM | $308.12 | Up $0.00 | $308.12 | $308.12 | 0 |
| 10:16 AM | $308.12 | Up $0.00 | $308.12 | $308.12 | 0 |
| 10:15 AM | $308.76 | Up $0.64 | $308.76 | $308.14 | 800 |
| 10:13 AM | $308.12 | Up $0.01 | $308.12 | $308.11 | 300 |
| 10:13 AM | $308.12 | Up $0.00 | $308.12 | $308.11 | 0 |
| 10:12 AM | $308.11 | Up $0.00 | $308.11 | $308.11 | 100 |
| 10:11 AM | $308.11 | Up $0.64 | $308.11 | $308.11 | 200 |
| 10:10 AM | $307.47 | Down $ -0.33 | $307.78 | $307.47 | 700 |
| 10:06 AM | $307.80 | Up $0.60 | $307.80 | $307.46 | 200 |
| 10:06 AM | $307.80 | Up $0.00 | $307.80 | $307.46 | 0 |
| 10:06 AM | $307.80 | Up $0.00 | $307.80 | $307.46 | 0 |
| 10:06 AM | $307.80 | Up $0.00 | $307.80 | $307.46 | 0 |
| 10:04 AM | $307.20 | Up $0.01 | $307.20 | $307.20 | 100 |
| 10:04 AM | $307.20 | Up $0.00 | $307.20 | $307.20 | 0 |
| 10:02 AM | $307.19 | Down $ -0.13 | $307.19 | $307.19 | 100 |
| 10:02 AM | $307.19 | Up $0.00 | $307.19 | $307.19 | 0 |
| 10:01 AM | $307.31 | Up $1.30 | $307.87 | $306.12 | 1,100 |
| 10:00 AM | $306.01 | Up $0.18 | $306.01 | $305.49 | 900 |
| 09:55 AM | $305.83 | Down $ -0.17 | $305.83 | $305.83 | 100 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:53 AM | $306.00 | Down $ -1.01 | $306.12 | $306.00 | 1,500 |
| 09:53 AM | $306.00 | Up $0.00 | $306.12 | $306.00 | 0 |
| 09:51 AM | $307.01 | Down $ -0.84 | $307.75 | $307.01 | 600 |
| 09:51 AM | $307.01 | Up $0.00 | $307.75 | $307.01 | 0 |
| 09:50 AM | $307.85 | Up $1.01 | $307.85 | $307.85 | 100 |
| 09:49 AM | $306.84 | Down $ -0.16 | $307.20 | $306.84 | 300 |
| 09:47 AM | $307.00 | Up $0.90 | $307.00 | $306.44 | 500 |
| 09:47 AM | $307.00 | Up $0.00 | $307.00 | $306.44 | 0 |
| 09:46 AM | $306.10 | Down $ -0.90 | $306.51 | $306.10 | 500 |
| 09:45 AM | $307.00 | Down $ -2.14 | $308.03 | $307.00 | 1,200 |
| 09:42 AM | $309.14 | Up $0.56 | $309.14 | $308.59 | 200 |
| 09:42 AM | $309.14 | Up $0.00 | $309.14 | $308.59 | 0 |
| 09:42 AM | $309.14 | Up $0.00 | $309.14 | $308.59 | 0 |
| 09:41 AM | $308.59 | Up $1.71 | $309.67 | $307.57 | 1,800 |
| 09:40 AM | $306.88 | Down $ -0.62 | $306.88 | $306.88 | 200 |
| 09:37 AM | $307.49 | Down $ -0.51 | $307.49 | $306.92 | 300 |
| 09:37 AM | $307.49 | Up $0.00 | $307.49 | $306.92 | 0 |
| 09:37 AM | $307.49 | Up $0.00 | $307.49 | $306.92 | 0 |
| 09:30 AM | $308.00 | Up $0.00 | $308.00 | $306.15 | 1,700 |
| 09:30 AM | $308.00 | Up $0.00 | $308.00 | $306.15 | 0 |
| 09:30 AM | $308.00 | Up $0.00 | $308.00 | $306.15 | 0 |
| 09:30 AM | $308.00 | Up $0.00 | $308.00 | $306.15 | 0 |
| 09:30 AM | $308.00 | Up $0.00 | $308.00 | $306.15 | 0 |
| 09:30 AM | $308.00 | Up $0.00 | $308.00 | $306.15 | 0 |
| 09:30 AM | $308.00 | Up $0.00 | $308.00 | $306.15 | 0 |
| Previous close | $308.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2026 | $308.00 | $311.15 | $311.43 | $305.84 | 151,000 |
| 15/10/2026 | $310.59 | $304.69 | $310.59 | $303.57 | 225,700 |
| 14/10/2026 | $290.00 | $296.80 | $297.14 | $289.67 | 233,000 |
| 13/10/2026 | $299.39 | $292.29 | $302.73 | $292.25 | 164,200 |
| 09/10/2026 | $297.59 | $297.99 | $298.66 | $295.68 | 91,900 |
| 08/10/2026 | $294.23 | $294.76 | $296.85 | $292.91 | 164,400 |
| 07/10/2026 | $299.60 | $297.30 | $301.00 | $297.29 | 81,900 |
| 06/10/2026 | $304.27 | $304.24 | $306.99 | $300.06 | 150,500 |
| 05/10/2026 | $305.33 | $308.50 | $310.27 | $304.93 | 109,700 |
| 02/10/2026 | $308.96 | $306.90 | $310.10 | $303.27 | 155,900 |
| 01/10/2026 | $312.55 | $313.93 | $315.66 | $310.44 | 147,100 |
| 30/09/2026 | $314.75 | $314.12 | $317.84 | $313.50 | 228,200 |
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 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 |
Graphs are not available, please refer to the detailed table