Find a quote

BOMBARDIER INC., CL. B, SV

304.30 Up 5.50 (1.81 %)

Delayed : 2026/09/03 16:30:00

  • Previous close $298.80
  • Opening $301.46
  • Today High $306.70
  • Today Low $292.99
  • Price Bid $303.45
  • Price Ask $303.45
  • 52 Weeks High $377.77
  • 52 Weeks Low $150.81
  • Size Bid 1
  • Size Ask 1
  • Volume 225,801

Intraday history

Hour Last Change High Low Volume
04:00 PM $304.30 Down $ -0.33 $304.30 $304.30 38,700
03:59 PM $304.63 Up $0.59 $304.63 $304.00 7,400
03:58 PM $304.04 Up $0.36 $304.04 $303.67 2,700
03:57 PM $303.68 Up $0.00 $304.04 $303.68 1,300
03:56 PM $303.68 Up $0.49 $304.02 $303.56 400
03:55 PM $303.19 Up $0.13 $304.12 $303.17 4,300
03:54 PM $303.06 Down $ -0.22 $303.66 $303.01 2,200
03:53 PM $303.28 Down $ -0.31 $303.60 $303.28 1,900
03:52 PM $303.59 Up $0.13 $303.73 $303.43 600
03:51 PM $303.46 Down $ -0.54 $303.48 $303.46 700
03:50 PM $304.00 Down $ -1.52 $305.65 $304.00 3,100
03:49 PM $305.52 Up $0.10 $305.65 $305.31 900
03:48 PM $305.42 Down $ -0.66 $306.09 $305.42 4,400
03:47 PM $306.09 Down $ -0.34 $306.54 $306.09 1,200
03:46 PM $306.42 Up $0.00 $306.42 $306.41 300
03:45 PM $306.42 Down $ -0.08 $306.59 $306.42 300
03:44 PM $306.50 Up $0.06 $306.61 $306.42 1,300
03:43 PM $306.44 Down $ -0.01 $306.61 $306.44 1,400
03:42 PM $306.45 Up $0.02 $306.62 $306.45 300
03:41 PM $306.43 Down $ -0.25 $306.60 $306.43 1,000
03:40 PM $306.68 Up $0.08 $306.70 $306.49 900
03:39 PM $306.60 Up $0.17 $306.60 $306.41 400
03:38 PM $306.43 Up $0.05 $306.56 $306.43 700
03:37 PM $306.38 Up $0.07 $306.52 $306.38 300
03:36 PM $306.31 Down $ -0.07 $306.56 $306.31 200
03:35 PM $306.38 Up $0.16 $306.47 $306.12 700
03:34 PM $306.22 Up $0.14 $306.22 $305.77 900
03:33 PM $306.08 Up $0.01 $306.20 $306.08 200
03:32 PM $306.07 Up $0.00 $306.20 $306.07 200
03:31 PM $306.07 Up $0.01 $306.07 $306.07 200
03:30 PM $306.06 Up $0.06 $306.07 $305.75 1,400
03:29 PM $306.00 Up $0.11 $306.00 $305.89 500
03:28 PM $305.89 Up $0.06 $306.00 $305.80 800
03:27 PM $305.83 Up $0.10 $305.83 $305.80 200
03:26 PM $305.73 Down $ -0.08 $305.80 $305.73 200
03:25 PM $305.81 Up $0.00 $305.82 $305.80 400
03:24 PM $305.81 Up $0.25 $305.81 $305.75 1,000
03:23 PM $305.56 Up $0.20 $305.56 $305.37 2,900
03:22 PM $305.36 Up $0.71 $305.36 $304.63 4,000
03:21 PM $304.65 Up $0.09 $304.65 $304.65 100
03:20 PM $304.56 Up $0.23 $304.76 $304.38 1,200
03:19 PM $304.33 Up $0.13 $304.33 $304.19 500
03:18 PM $304.20 Up $0.20 $304.20 $304.20 100
03:17 PM $304.00 Up $0.25 $304.00 $303.73 1,200
03:15 PM $303.75 Up $0.20 $303.75 $303.75 200
03:15 PM $303.75 Up $0.00 $303.75 $303.75 0
03:14 PM $303.55 Down $ -0.26 $303.55 $303.50 600
03:13 PM $303.81 Up $0.37 $303.81 $303.50 2,000
03:12 PM $303.44 Up $0.21 $303.44 $303.00 2,900
03:10 PM $303.23 Down $ -0.02 $303.23 $303.10 500
03:10 PM $303.23 Up $0.00 $303.23 $303.10 0
03:09 PM $303.25 Down $ -0.16 $303.25 $303.25 100
03:08 PM $303.41 Up $0.16 $303.41 $303.41 100
03:07 PM $303.25 Down $ -0.16 $303.25 $303.25 200
03:06 PM $303.41 Up $0.25 $303.41 $303.41 100
03:05 PM $303.16 Up $0.38 $303.16 $302.93 1,000
03:04 PM $302.78 Up $0.09 $302.78 $302.56 600
03:03 PM $302.69 Up $0.15 $302.69 $302.69 200
03:02 PM $302.54 Up $0.11 $302.54 $302.54 100
03:01 PM $302.43 Down $ -0.06 $302.67 $302.43 1,500
03:00 PM $302.49 Down $ -0.53 $302.85 $302.49 900
02:58 PM $303.02 Down $ -0.15 $303.11 $303.01 400
02:58 PM $303.02 Up $0.00 $303.11 $303.01 0
02:56 PM $303.17 Down $ -0.07 $303.17 $303.17 100
02:56 PM $303.17 Up $0.00 $303.17 $303.17 0
02:55 PM $303.24 Up $0.22 $303.24 $303.24 100
02:54 PM $303.02 Up $0.00 $303.02 $303.02 200
02:53 PM $303.02 Down $ -0.07 $303.11 $303.02 200
02:51 PM $303.09 Up $0.03 $303.22 $303.09 1,200
02:51 PM $303.09 Up $0.00 $303.22 $303.09 0
02:49 PM $303.06 Up $0.41 $303.06 $302.73 1,600
02:49 PM $303.06 Up $0.00 $303.06 $302.73 0
02:48 PM $302.65 Up $0.07 $302.65 $302.61 400
02:47 PM $302.58 Up $0.18 $302.58 $302.39 800
02:46 PM $302.40 Up $0.09 $302.40 $302.31 300
02:45 PM $302.31 Up $0.01 $302.31 $302.30 600
02:44 PM $302.30 Down $ -0.13 $302.34 $302.21 300
02:40 PM $302.43 Up $0.08 $302.43 $302.43 100
02:40 PM $302.43 Up $0.00 $302.43 $302.43 0
02:40 PM $302.43 Up $0.00 $302.43 $302.43 0
02:40 PM $302.43 Up $0.00 $302.43 $302.43 0
02:38 PM $302.35 Up $0.09 $302.35 $302.22 600
02:38 PM $302.35 Up $0.00 $302.35 $302.22 0
02:36 PM $302.26 Down $ -0.05 $302.26 $302.13 300
02:36 PM $302.26 Up $0.00 $302.26 $302.13 0
02:35 PM $302.31 Up $0.23 $302.45 $302.25 1,500
02:34 PM $302.08 Down $ -0.18 $302.08 $302.08 100
02:33 PM $302.26 Down $ -0.01 $302.26 $302.26 100
02:31 PM $302.27 Down $ -0.03 $302.27 $302.27 100
02:31 PM $302.27 Up $0.00 $302.27 $302.27 0
02:29 PM $302.30 Down $ -0.42 $302.30 $301.92 1,200
02:29 PM $302.30 Up $0.00 $302.30 $301.92 0
02:27 PM $302.72 Down $ -0.01 $302.72 $302.72 100
02:27 PM $302.72 Up $0.00 $302.72 $302.72 0
02:25 PM $302.73 Up $0.12 $302.73 $302.73 200
02:25 PM $302.73 Up $0.00 $302.73 $302.73 0
02:23 PM $302.61 Up $0.17 $302.61 $302.38 800
02:23 PM $302.61 Up $0.00 $302.61 $302.38 0
02:21 PM $302.44 Up $0.10 $302.44 $302.44 100
02:21 PM $302.44 Up $0.00 $302.44 $302.44 0
02:20 PM $302.34 Up $0.00 $302.42 $302.34 200
02:16 PM $302.34 Up $0.41 $302.34 $302.06 700
02:16 PM $302.34 Up $0.00 $302.34 $302.06 0
02:16 PM $302.34 Up $0.00 $302.34 $302.06 0
02:16 PM $302.34 Up $0.00 $302.34 $302.06 0
02:14 PM $301.93 Down $ -0.43 $302.36 $301.93 2,200
02:14 PM $301.93 Up $0.00 $302.36 $301.93 0
02:13 PM $302.36 Up $0.28 $302.36 $302.36 100
02:09 PM $302.08 Down $ -0.08 $302.17 $302.08 500
02:09 PM $302.08 Up $0.00 $302.17 $302.08 0
02:09 PM $302.08 Up $0.00 $302.17 $302.08 0
02:09 PM $302.08 Up $0.00 $302.17 $302.08 0
02:05 PM $302.16 Down $ -0.47 $302.37 $302.16 1,500
02:05 PM $302.16 Up $0.00 $302.37 $302.16 0
02:05 PM $302.16 Up $0.00 $302.37 $302.16 0
02:05 PM $302.16 Up $0.00 $302.37 $302.16 0
01:59 PM $302.63 Down $ -0.09 $302.72 $302.61 600
01:59 PM $302.63 Up $0.00 $302.72 $302.61 0
01:59 PM $302.63 Up $0.00 $302.72 $302.61 0
01:59 PM $302.63 Up $0.00 $302.72 $302.61 0
01:59 PM $302.63 Up $0.00 $302.72 $302.61 0
01:59 PM $302.63 Up $0.00 $302.72 $302.61 0
01:58 PM $302.72 Up $0.04 $302.72 $302.72 100
01:56 PM $302.68 Down $ -0.13 $302.68 $302.68 100
01:56 PM $302.68 Up $0.00 $302.68 $302.68 0
01:55 PM $302.81 Up $0.12 $302.81 $302.49 200
01:53 PM $302.69 Up $0.20 $302.69 $302.56 400
01:53 PM $302.69 Up $0.00 $302.69 $302.56 0
01:52 PM $302.49 Up $0.33 $302.49 $302.49 200
01:49 PM $302.16 Down $ -0.36 $302.16 $302.16 200
01:49 PM $302.16 Up $0.00 $302.16 $302.16 0
01:49 PM $302.16 Up $0.00 $302.16 $302.16 0
01:48 PM $302.52 Down $ -0.51 $303.04 $302.52 1,400
01:47 PM $303.03 Down $ -0.52 $303.55 $303.03 1,400
01:45 PM $303.55 Up $0.25 $303.55 $303.55 100
01:45 PM $303.55 Up $0.00 $303.55 $303.55 0
01:44 PM $303.30 Down $ -0.31 $303.30 $303.30 100
01:42 PM $303.61 Up $0.18 $303.61 $303.49 200
01:42 PM $303.61 Up $0.00 $303.61 $303.49 0
01:39 PM $303.43 Down $ -0.17 $303.43 $303.03 700
01:39 PM $303.43 Up $0.00 $303.43 $303.03 0
01:39 PM $303.43 Up $0.00 $303.43 $303.03 0
01:37 PM $303.60 Up $0.13 $303.67 $303.60 200
01:37 PM $303.60 Up $0.00 $303.67 $303.60 0
01:34 PM $303.47 Up $0.54 $303.47 $303.04 700
01:34 PM $303.47 Up $0.00 $303.47 $303.04 0
01:34 PM $303.47 Up $0.00 $303.47 $303.04 0
01:33 PM $302.93 Down $ -0.22 $302.93 $302.93 100
01:32 PM $303.15 Up $0.15 $303.15 $303.15 100
01:28 PM $303.00 Up $0.02 $303.00 $303.00 800
01:28 PM $303.00 Up $0.00 $303.00 $303.00 0
01:28 PM $303.00 Up $0.00 $303.00 $303.00 0
01:28 PM $303.00 Up $0.00 $303.00 $303.00 0
01:27 PM $302.98 Down $ -0.01 $302.98 $302.71 400
01:26 PM $302.99 Up $0.46 $302.99 $302.99 100
01:25 PM $302.53 Up $0.24 $303.00 $302.53 1,300
01:24 PM $302.29 Down $ -0.17 $302.54 $302.29 200
01:23 PM $302.46 Up $0.00 $302.60 $302.46 600
01:21 PM $302.46 Up $0.17 $302.46 $302.46 100
01:21 PM $302.46 Up $0.00 $302.46 $302.46 0
01:19 PM $302.29 Up $0.00 $302.29 $302.28 200
01:19 PM $302.29 Up $0.00 $302.29 $302.28 0
01:18 PM $302.29 Up $0.32 $302.29 $302.29 100
01:17 PM $301.97 Down $ -0.41 $302.20 $301.97 1,000
01:16 PM $302.38 Up $0.15 $302.38 $302.20 400
01:15 PM $302.23 Up $0.59 $302.23 $302.23 200
01:05 PM $301.64 Down $ -0.30 $301.92 $301.64 600
01:05 PM $301.64 Up $0.00 $301.92 $301.64 0
01:05 PM $301.64 Up $0.00 $301.92 $301.64 0
01:05 PM $301.64 Up $0.00 $301.92 $301.64 0
01:05 PM $301.64 Up $0.00 $301.92 $301.64 0
01:05 PM $301.64 Up $0.00 $301.92 $301.64 0
01:05 PM $301.64 Up $0.00 $301.92 $301.64 0
01:05 PM $301.64 Up $0.00 $301.92 $301.64 0
01:05 PM $301.64 Up $0.00 $301.92 $301.64 0
01:05 PM $301.64 Up $0.00 $301.92 $301.64 0
01:04 PM $301.94 Up $0.18 $301.94 $301.94 100
01:02 PM $301.76 Up $0.35 $301.80 $301.31 3,900
01:02 PM $301.76 Up $0.00 $301.80 $301.31 0
01:01 PM $301.41 Up $0.23 $301.41 $301.41 100
01:00 PM $301.18 Up $0.21 $301.18 $301.18 100
12:59 PM $300.97 Down $ -0.52 $301.23 $300.97 700
12:58 PM $301.49 Down $ -0.06 $301.49 $301.49 100
12:56 PM $301.55 Up $0.07 $301.55 $301.55 300
12:56 PM $301.55 Up $0.00 $301.55 $301.55 0
12:55 PM $301.48 Up $0.00 $301.48 $301.48 100
12:53 PM $301.48 Up $0.48 $301.64 $301.48 1,400
12:53 PM $301.48 Up $0.00 $301.64 $301.48 0
12:51 PM $301.00 Up $0.83 $301.00 $300.48 2,100
12:51 PM $301.00 Up $0.00 $301.00 $300.48 0
12:50 PM $300.17 Up $0.15 $300.17 $300.17 100
12:49 PM $300.02 Down $ -0.28 $300.29 $300.02 900
12:47 PM $300.30 Down $ -0.35 $300.56 $300.03 700
12:47 PM $300.30 Up $0.00 $300.56 $300.03 0
12:46 PM $300.65 Up $0.19 $300.65 $300.65 100
12:44 PM $300.46 Up $0.50 $300.46 $299.94 11,000
12:44 PM $300.46 Up $0.00 $300.46 $299.94 0
12:43 PM $299.96 Up $0.87 $299.96 $299.09 1,400
12:42 PM $299.09 Up $0.01 $299.09 $299.09 100
12:41 PM $299.08 Up $0.19 $299.08 $298.93 600
12:40 PM $298.89 Up $0.09 $298.89 $298.89 100
12:39 PM $298.80 Up $0.01 $298.81 $298.78 500
12:38 PM $298.79 Up $0.29 $298.79 $298.79 100
12:36 PM $298.50 Down $ -0.38 $298.50 $298.50 100
12:36 PM $298.50 Up $0.00 $298.50 $298.50 0
12:34 PM $298.88 Up $0.22 $298.88 $298.67 600
12:34 PM $298.88 Up $0.00 $298.88 $298.67 0
12:33 PM $298.66 Up $0.34 $298.66 $298.66 100
12:29 PM $298.32 Down $ -0.19 $298.32 $298.32 100
12:29 PM $298.32 Up $0.00 $298.32 $298.32 0
12:29 PM $298.32 Up $0.00 $298.32 $298.32 0
12:29 PM $298.32 Up $0.00 $298.32 $298.32 0
12:28 PM $298.51 Down $ -0.33 $298.51 $298.51 100
12:27 PM $298.84 Up $0.42 $298.85 $298.84 300
12:24 PM $298.42 Down $ -0.62 $298.50 $298.42 300
12:24 PM $298.42 Up $0.00 $298.50 $298.42 0
12:24 PM $298.42 Up $0.00 $298.50 $298.42 0
12:22 PM $299.04 Up $0.09 $299.04 $298.92 500
12:22 PM $299.04 Up $0.00 $299.04 $298.92 0
12:19 PM $298.95 Up $0.27 $298.95 $298.95 100
12:19 PM $298.95 Up $0.00 $298.95 $298.95 0
12:19 PM $298.95 Up $0.00 $298.95 $298.95 0
12:15 PM $298.68 Up $0.00 $298.68 $298.65 400
12:15 PM $298.68 Up $0.00 $298.68 $298.65 0
12:15 PM $298.68 Up $0.00 $298.68 $298.65 0
12:15 PM $298.68 Up $0.00 $298.68 $298.65 0
12:14 PM $298.68 Up $0.46 $298.68 $298.22 800
12:11 PM $298.22 Up $0.23 $298.22 $298.22 100
12:11 PM $298.22 Up $0.00 $298.22 $298.22 0
12:11 PM $298.22 Up $0.00 $298.22 $298.22 0
12:09 PM $297.99 Down $ -0.09 $297.99 $297.99 100
12:09 PM $297.99 Up $0.00 $297.99 $297.99 0
12:04 PM $298.08 Down $ -0.53 $298.55 $298.08 1,100
12:04 PM $298.08 Up $0.00 $298.55 $298.08 0
12:04 PM $298.08 Up $0.00 $298.55 $298.08 0
12:04 PM $298.08 Up $0.00 $298.55 $298.08 0
12:04 PM $298.08 Up $0.00 $298.55 $298.08 0
12:02 PM $298.61 Up $0.17 $298.61 $298.57 400
12:02 PM $298.61 Up $0.00 $298.61 $298.57 0
12:00 PM $298.44 Down $ -0.74 $298.99 $298.44 700
12:00 PM $298.44 Up $0.00 $298.99 $298.44 0
11:58 AM $299.18 Down $ -0.19 $299.18 $299.18 200
11:58 AM $299.18 Up $0.00 $299.18 $299.18 0
11:57 AM $299.37 Up $0.23 $299.37 $299.16 400
11:56 AM $299.14 Down $ -0.23 $299.14 $299.14 200
11:55 AM $299.37 Up $0.00 $299.37 $299.37 200
11:54 AM $299.37 Up $1.68 $299.37 $297.38 2,100
11:51 AM $297.70 Down $0.00 $297.70 $297.70 200
11:51 AM $297.70 Up $0.00 $297.70 $297.70 0
11:51 AM $297.70 Up $0.00 $297.70 $297.70 0
11:50 AM $297.70 Down $ -0.32 $297.70 $297.70 100
11:49 AM $298.02 Down $ -0.01 $298.02 $298.02 100
11:47 AM $298.03 Up $0.29 $298.03 $298.01 300
11:47 AM $298.03 Up $0.00 $298.03 $298.01 0
11:45 AM $297.74 Up $0.13 $297.74 $297.63 800
11:45 AM $297.74 Up $0.00 $297.74 $297.63 0
11:44 AM $297.61 Down $ -0.02 $297.61 $297.61 100
11:43 AM $297.63 Up $0.01 $297.63 $297.63 100
11:40 AM $297.62 Up $0.02 $297.62 $297.62 100
11:40 AM $297.62 Up $0.00 $297.62 $297.62 0
11:40 AM $297.62 Up $0.00 $297.62 $297.62 0
11:37 AM $297.60 Down $ -0.04 $297.60 $297.60 100
11:37 AM $297.60 Up $0.00 $297.60 $297.60 0
11:37 AM $297.60 Up $0.00 $297.60 $297.60 0
11:35 AM $297.64 Up $0.02 $297.64 $297.64 100
11:35 AM $297.64 Up $0.00 $297.64 $297.64 0
11:34 AM $297.62 Up $0.00 $297.62 $297.62 100
11:33 AM $297.62 Up $0.31 $297.62 $297.62 200
11:30 AM $297.32 Down $ -0.42 $297.71 $297.32 200
11:30 AM $297.32 Up $0.00 $297.71 $297.32 0
11:30 AM $297.32 Up $0.00 $297.71 $297.32 0
11:29 AM $297.73 Up $0.20 $297.89 $297.73 200
11:22 AM $297.53 Up $0.12 $297.53 $297.53 200
11:22 AM $297.53 Up $0.00 $297.53 $297.53 0
11:22 AM $297.53 Up $0.00 $297.53 $297.53 0
11:22 AM $297.53 Up $0.00 $297.53 $297.53 0
11:22 AM $297.53 Up $0.00 $297.53 $297.53 0
11:22 AM $297.53 Up $0.00 $297.53 $297.53 0
11:22 AM $297.53 Up $0.00 $297.53 $297.53 0
11:20 AM $297.41 Up $0.48 $297.41 $297.40 200
11:20 AM $297.41 Up $0.00 $297.41 $297.40 0
11:18 AM $296.93 Up $0.28 $296.93 $296.86 400
11:18 AM $296.93 Up $0.00 $296.93 $296.86 0
11:16 AM $296.65 Up $0.58 $296.65 $296.65 100
11:16 AM $296.65 Up $0.00 $296.65 $296.65 0
11:12 AM $296.07 Down $ -0.84 $296.67 $295.86 1,600
11:12 AM $296.07 Up $0.00 $296.67 $295.86 0
11:12 AM $296.07 Up $0.00 $296.67 $295.86 0
11:12 AM $296.07 Up $0.00 $296.67 $295.86 0
11:11 AM $296.91 Down $ -0.81 $297.32 $296.44 1,600
11:10 AM $297.72 Up $0.94 $297.82 $296.74 1,200
11:04 AM $296.78 Down $ -0.04 $296.78 $296.49 300
11:04 AM $296.78 Up $0.00 $296.78 $296.49 0
11:04 AM $296.78 Up $0.00 $296.78 $296.49 0
11:04 AM $296.78 Up $0.00 $296.78 $296.49 0
11:04 AM $296.78 Up $0.00 $296.78 $296.49 0
11:04 AM $296.78 Up $0.00 $296.78 $296.49 0
11:03 AM $296.82 Up $0.00 $296.82 $296.82 100
11:02 AM $296.82 Up $0.08 $296.82 $296.82 200
11:00 AM $296.74 Down $ -0.11 $296.74 $296.74 200
11:00 AM $296.74 Up $0.00 $296.74 $296.74 0
10:58 AM $296.85 Up $0.32 $296.85 $296.59 500
10:58 AM $296.85 Up $0.00 $296.85 $296.59 0
10:57 AM $296.53 Up $0.17 $296.53 $296.33 600
10:55 AM $296.36 Up $0.37 $296.36 $296.36 100
10:55 AM $296.36 Up $0.00 $296.36 $296.36 0
10:54 AM $295.99 Up $1.10 $295.99 $295.28 1,400
10:52 AM $294.89 Down $ -0.39 $294.89 $294.89 100
10:52 AM $294.89 Up $0.00 $294.89 $294.89 0
10:51 AM $295.28 Up $0.00 $295.28 $295.26 200
10:48 AM $295.28 Up $0.31 $295.28 $294.89 500
10:48 AM $295.28 Up $0.00 $295.28 $294.89 0
10:48 AM $295.28 Up $0.00 $295.28 $294.89 0
10:47 AM $294.97 Up $0.32 $294.97 $294.76 700
10:46 AM $294.65 Up $0.58 $294.65 $294.65 200
10:45 AM $294.07 Down $ -0.73 $294.32 $294.07 300
10:42 AM $294.80 Up $0.81 $294.80 $294.48 500
10:42 AM $294.80 Up $0.00 $294.80 $294.48 0
10:42 AM $294.80 Up $0.00 $294.80 $294.48 0
10:39 AM $293.99 Down $ -0.01 $293.99 $293.99 100
10:39 AM $293.99 Up $0.00 $293.99 $293.99 0
10:39 AM $293.99 Up $0.00 $293.99 $293.99 0
10:37 AM $294.00 Down $ -0.13 $294.00 $294.00 300
10:37 AM $294.00 Up $0.00 $294.00 $294.00 0
10:34 AM $294.13 Up $0.71 $294.31 $293.53 1,000
10:34 AM $294.13 Up $0.00 $294.31 $293.53 0
10:34 AM $294.13 Up $0.00 $294.31 $293.53 0
10:32 AM $293.42 Down $ -0.87 $294.28 $293.42 700
10:32 AM $293.42 Up $0.00 $294.28 $293.42 0
10:31 AM $294.29 Down $ -0.63 $294.29 $294.29 100
10:25 AM $294.92 Up $0.69 $294.92 $294.92 100
10:25 AM $294.92 Up $0.00 $294.92 $294.92 0
10:25 AM $294.92 Up $0.00 $294.92 $294.92 0
10:25 AM $294.92 Up $0.00 $294.92 $294.92 0
10:25 AM $294.92 Up $0.00 $294.92 $294.92 0
10:25 AM $294.92 Up $0.00 $294.92 $294.92 0
10:20 AM $294.23 Up $1.23 $294.23 $293.98 300
10:20 AM $294.23 Up $0.00 $294.23 $293.98 0
10:20 AM $294.23 Up $0.00 $294.23 $293.98 0
10:20 AM $294.23 Up $0.00 $294.23 $293.98 0
10:20 AM $294.23 Up $0.00 $294.23 $293.98 0
10:18 AM $293.00 Down $ -1.02 $294.53 $293.00 3,300
10:18 AM $293.00 Up $0.00 $294.53 $293.00 0
10:15 AM $294.02 Up $0.13 $294.02 $293.90 300
10:15 AM $294.02 Up $0.00 $294.02 $293.90 0
10:15 AM $294.02 Up $0.00 $294.02 $293.90 0
10:13 AM $293.89 Up $0.90 $293.89 $293.53 700
10:13 AM $293.89 Up $0.00 $293.89 $293.53 0
10:12 AM $292.99 Down $ -2.01 $294.98 $292.99 4,900
10:09 AM $295.00 Up $0.40 $295.00 $295.00 100
10:09 AM $295.00 Up $0.00 $295.00 $295.00 0
10:09 AM $295.00 Up $0.00 $295.00 $295.00 0
10:08 AM $294.60 Up $0.07 $294.60 $294.53 400
10:07 AM $294.53 Down $ -0.78 $295.05 $294.00 4,800
10:06 AM $295.31 Down $ -1.02 $296.16 $295.31 900
10:04 AM $296.33 Down $ -0.60 $296.33 $296.33 200
10:04 AM $296.33 Up $0.00 $296.33 $296.33 0
10:03 AM $296.93 Up $0.42 $296.93 $296.70 900
10:01 AM $296.51 Down $ -1.03 $296.95 $296.35 600
10:01 AM $296.51 Up $0.00 $296.95 $296.35 0
09:57 AM $297.54 Down $ -2.45 $299.17 $297.54 900
09:57 AM $297.54 Up $0.00 $299.17 $297.54 0
09:57 AM $297.54 Up $0.00 $299.17 $297.54 0
09:57 AM $297.54 Up $0.00 $299.17 $297.54 0
09:53 AM $299.99 Up $0.58 $299.99 $299.69 400
09:53 AM $299.99 Up $0.00 $299.99 $299.69 0
09:53 AM $299.99 Up $0.00 $299.99 $299.69 0
09:53 AM $299.99 Up $0.00 $299.99 $299.69 0
09:51 AM $299.41 Down $ -0.32 $299.41 $299.41 100
09:51 AM $299.41 Up $0.00 $299.41 $299.41 0
09:48 AM $299.73 Up $1.96 $299.74 $297.98 1,600
09:48 AM $299.73 Up $0.00 $299.74 $297.98 0
09:48 AM $299.73 Up $0.00 $299.74 $297.98 0
09:45 AM $297.77 Down $ -1.54 $298.05 $297.77 900
09:45 AM $297.77 Up $0.00 $298.05 $297.77 0
09:45 AM $297.77 Up $0.00 $298.05 $297.77 0
09:41 AM $299.31 Up $0.00 $299.31 $299.31 100
09:41 AM $299.31 Up $0.00 $299.31 $299.31 0
09:41 AM $299.31 Up $0.00 $299.31 $299.31 0
09:41 AM $299.31 Up $0.00 $299.31 $299.31 0
09:39 AM $299.30 Up $0.27 $299.30 $298.01 300
09:39 AM $299.30 Up $0.00 $299.30 $298.01 0
09:38 AM $299.03 Down $ -2.43 $299.96 $299.00 4,900
09:35 AM $301.46 Down $ -1.06 $301.75 $301.46 700
09:35 AM $301.46 Up $0.00 $301.75 $301.46 0
09:35 AM $301.46 Up $0.00 $301.75 $301.46 0
09:32 AM $302.52 Down $ -2.39 $303.56 $302.52 600
09:32 AM $302.52 Up $0.00 $303.56 $302.52 0
09:32 AM $302.52 Up $0.00 $303.56 $302.52 0
09:31 AM $304.91 Up $1.92 $304.91 $302.99 1,200
09:30 AM $302.99 Up $4.19 $302.99 $301.46 2,300
Previous close $298.80

One month history

Date Closing Opening High Low Volume
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
11/08/2026 $342.63 $338.47 $343.41 $338.04 209,800
10/08/2026 $343.42 $348.86 $348.86 $342.32 108,200
07/08/2026 $341.25 $345.61 $345.61 $340.84 138,700
06/08/2026 $348.71 $352.91 $356.37 $348.20 195,500
05/08/2026 $359.81 $358.10 $362.07 $356.75 176,100
04/08/2026 $363.50 $353.00 $363.66 $352.82 315,700
31/07/2026 $337.74 $330.10 $346.16 $330.10 262,900
30/07/2026 $330.01 $339.21 $340.01 $324.25 329,100
29/07/2026 $358.31 $354.20 $366.00 $353.61 270,400
28/07/2026 $369.46 $363.03 $370.82 $361.55 273,900
27/07/2026 $373.41 $365.82 $374.92 $364.86 178,000
24/07/2026 $366.24 $369.10 $370.99 $363.23 127,400
23/07/2026 $362.02 $357.68 $364.38 $357.36 232,000
22/07/2026 $352.73 $348.93 $352.93 $347.20 202,100
Graphs are not available, please refer to the detailed table