Find a quote
BOMBARDIER INC., CL. B, SV
362.02 Up 9.29 (2.57 %)
Delayed : 2026/07/24 04:15:44
- Previous close $352.73
- Opening $349.00
- Today High $364.38
- Today Low $348.71
- Price Bid $355.00
- Price Ask $355.00
- 52 Weeks High $364.38
- 52 Weeks Low $147.61
- Size Bid 5
- Size Ask 3
- Volume 334,906
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $362.02 | Down $ -0.25 | $362.02 | $362.02 | 131,100 |
| 03:59 PM | $362.27 | Down $ -0.23 | $362.83 | $362.07 | 4,700 |
| 03:58 PM | $362.50 | Up $0.33 | $362.50 | $362.00 | 4,100 |
| 03:57 PM | $362.17 | Down $ -0.19 | $362.40 | $362.02 | 2,300 |
| 03:56 PM | $362.36 | Down $ -0.10 | $362.53 | $361.56 | 3,400 |
| 03:55 PM | $362.46 | Down $ -0.06 | $362.92 | $362.46 | 1,900 |
| 03:54 PM | $362.53 | Down $ -0.19 | $362.53 | $362.45 | 600 |
| 03:53 PM | $362.72 | Down $ -0.11 | $362.94 | $362.50 | 800 |
| 03:52 PM | $362.82 | Down $ -0.28 | $363.15 | $362.82 | 400 |
| 03:51 PM | $363.10 | Down $ -0.45 | $363.45 | $363.10 | 500 |
| 03:50 PM | $363.55 | Up $0.08 | $363.71 | $363.47 | 1,700 |
| 03:49 PM | $363.47 | Up $0.08 | $363.65 | $363.47 | 2,400 |
| 03:48 PM | $363.39 | Down $ -0.06 | $363.45 | $363.06 | 2,300 |
| 03:47 PM | $363.45 | Up $0.25 | $363.45 | $363.24 | 300 |
| 03:46 PM | $363.20 | Up $0.16 | $363.34 | $363.12 | 700 |
| 03:45 PM | $363.04 | Down $ -0.55 | $363.59 | $363.04 | 800 |
| 03:44 PM | $363.59 | Up $0.09 | $363.90 | $363.59 | 700 |
| 03:42 PM | $363.50 | Down $ -0.19 | $363.75 | $363.49 | 1,300 |
| 03:42 PM | $363.50 | Up $0.00 | $363.75 | $363.49 | 0 |
| 03:41 PM | $363.69 | Down $ -0.31 | $363.97 | $363.69 | 200 |
| 03:40 PM | $364.01 | Down $ -0.32 | $364.01 | $364.01 | 100 |
| 03:39 PM | $364.33 | Down $ -0.04 | $364.33 | $363.92 | 900 |
| 03:37 PM | $364.37 | Up $0.14 | $364.37 | $363.95 | 2,400 |
| 03:37 PM | $364.37 | Up $0.00 | $364.37 | $363.95 | 0 |
| 03:36 PM | $364.23 | Up $0.18 | $364.24 | $364.22 | 600 |
| 03:35 PM | $364.05 | Up $0.28 | $364.05 | $364.05 | 100 |
| 03:34 PM | $363.78 | Up $0.03 | $364.00 | $363.78 | 700 |
| 03:33 PM | $363.74 | Down $ -0.39 | $363.87 | $363.60 | 900 |
| 03:32 PM | $364.13 | Up $0.33 | $364.14 | $363.60 | 1,400 |
| 03:30 PM | $363.80 | Up $0.10 | $363.80 | $363.55 | 300 |
| 03:30 PM | $363.80 | Up $0.00 | $363.80 | $363.55 | 0 |
| 03:29 PM | $363.70 | Down $ -0.34 | $363.75 | $363.52 | 300 |
| 03:28 PM | $364.04 | Up $0.06 | $364.04 | $363.63 | 800 |
| 03:27 PM | $363.98 | Up $1.18 | $364.38 | $362.84 | 4,300 |
| 03:23 PM | $362.80 | Up $0.20 | $362.80 | $362.80 | 100 |
| 03:23 PM | $362.80 | Up $0.00 | $362.80 | $362.80 | 0 |
| 03:23 PM | $362.80 | Up $0.00 | $362.80 | $362.80 | 0 |
| 03:23 PM | $362.80 | Up $0.00 | $362.80 | $362.80 | 0 |
| 03:22 PM | $362.60 | Down $ -0.11 | $363.00 | $362.55 | 1,200 |
| 03:21 PM | $362.71 | Up $0.71 | $362.71 | $362.25 | 1,100 |
| 03:18 PM | $362.00 | Down $ -0.43 | $362.15 | $361.91 | 300 |
| 03:18 PM | $362.00 | Up $0.00 | $362.15 | $361.91 | 0 |
| 03:18 PM | $362.00 | Up $0.00 | $362.15 | $361.91 | 0 |
| 03:17 PM | $362.43 | Up $0.17 | $362.43 | $362.27 | 200 |
| 03:16 PM | $362.26 | Up $0.26 | $362.26 | $362.26 | 200 |
| 03:14 PM | $362.00 | Up $1.04 | $362.06 | $361.11 | 3,000 |
| 03:14 PM | $362.00 | Up $0.00 | $362.06 | $361.11 | 0 |
| 03:09 PM | $360.96 | Down $ -0.04 | $360.96 | $360.96 | 100 |
| 03:09 PM | $360.96 | Up $0.00 | $360.96 | $360.96 | 0 |
| 03:09 PM | $360.96 | Up $0.00 | $360.96 | $360.96 | 0 |
| 03:09 PM | $360.96 | Up $0.00 | $360.96 | $360.96 | 0 |
| 03:09 PM | $360.96 | Up $0.00 | $360.96 | $360.96 | 0 |
| 03:08 PM | $361.00 | Up $0.00 | $361.00 | $360.91 | 600 |
| 03:03 PM | $361.00 | Down $ -0.13 | $361.00 | $361.00 | 100 |
| 03:03 PM | $361.00 | Up $0.00 | $361.00 | $361.00 | 0 |
| 03:03 PM | $361.00 | Up $0.00 | $361.00 | $361.00 | 0 |
| 03:03 PM | $361.00 | Up $0.00 | $361.00 | $361.00 | 0 |
| 03:03 PM | $361.00 | Up $0.00 | $361.00 | $361.00 | 0 |
| 03:01 PM | $361.13 | Down $ -0.19 | $361.25 | $361.13 | 400 |
| 03:01 PM | $361.13 | Up $0.00 | $361.25 | $361.13 | 0 |
| 03:00 PM | $361.32 | Up $0.03 | $361.32 | $361.20 | 200 |
| 02:59 PM | $361.29 | Up $0.33 | $361.29 | $360.71 | 1,100 |
| 02:51 PM | $360.96 | Up $0.02 | $360.96 | $360.74 | 900 |
| 02:51 PM | $360.96 | Up $0.00 | $360.96 | $360.74 | 0 |
| 02:51 PM | $360.96 | Up $0.00 | $360.96 | $360.74 | 0 |
| 02:51 PM | $360.96 | Up $0.00 | $360.96 | $360.74 | 0 |
| 02:51 PM | $360.96 | Up $0.00 | $360.96 | $360.74 | 0 |
| 02:51 PM | $360.96 | Up $0.00 | $360.96 | $360.74 | 0 |
| 02:51 PM | $360.96 | Up $0.00 | $360.96 | $360.74 | 0 |
| 02:51 PM | $360.96 | Up $0.00 | $360.96 | $360.74 | 0 |
| 02:50 PM | $360.94 | Down $ -0.21 | $360.95 | $360.94 | 600 |
| 02:48 PM | $361.15 | Down $ -0.20 | $361.15 | $361.15 | 100 |
| 02:48 PM | $361.15 | Up $0.00 | $361.15 | $361.15 | 0 |
| 02:47 PM | $361.35 | Up $0.14 | $361.35 | $361.35 | 100 |
| 02:45 PM | $361.21 | Up $0.36 | $361.21 | $360.99 | 1,100 |
| 02:45 PM | $361.21 | Up $0.00 | $361.21 | $360.99 | 0 |
| 02:44 PM | $360.85 | Up $0.10 | $360.85 | $360.85 | 100 |
| 02:42 PM | $360.76 | Down $ -0.22 | $360.76 | $360.76 | 100 |
| 02:42 PM | $360.76 | Up $0.00 | $360.76 | $360.76 | 0 |
| 02:41 PM | $360.97 | Down $ -0.01 | $360.97 | $360.97 | 100 |
| 02:40 PM | $360.98 | Up $1.52 | $361.00 | $359.80 | 11,700 |
| 02:38 PM | $359.46 | Down $ -0.30 | $359.46 | $359.46 | 300 |
| 02:38 PM | $359.46 | Up $0.00 | $359.46 | $359.46 | 0 |
| 02:34 PM | $359.76 | Up $0.64 | $359.76 | $359.40 | 500 |
| 02:34 PM | $359.76 | Up $0.00 | $359.76 | $359.40 | 0 |
| 02:34 PM | $359.76 | Up $0.00 | $359.76 | $359.40 | 0 |
| 02:34 PM | $359.76 | Up $0.00 | $359.76 | $359.40 | 0 |
| 02:33 PM | $359.12 | Up $0.09 | $359.12 | $359.12 | 100 |
| 02:32 PM | $359.03 | Up $0.28 | $359.03 | $359.03 | 100 |
| 02:30 PM | $358.75 | Down $ -0.49 | $358.75 | $358.75 | 200 |
| 02:30 PM | $358.75 | Up $0.00 | $358.75 | $358.75 | 0 |
| 02:29 PM | $359.24 | Up $0.28 | $359.25 | $359.24 | 400 |
| 02:27 PM | $358.96 | Down $ -0.38 | $358.96 | $358.96 | 100 |
| 02:27 PM | $358.96 | Up $0.00 | $358.96 | $358.96 | 0 |
| 02:23 PM | $359.34 | Down $ -0.01 | $359.34 | $359.00 | 400 |
| 02:23 PM | $359.34 | Up $0.00 | $359.34 | $359.00 | 0 |
| 02:23 PM | $359.34 | Up $0.00 | $359.34 | $359.00 | 0 |
| 02:23 PM | $359.34 | Up $0.00 | $359.34 | $359.00 | 0 |
| 02:22 PM | $359.35 | Up $0.23 | $359.35 | $359.35 | 100 |
| 02:21 PM | $359.12 | Up $0.66 | $359.12 | $358.76 | 1,700 |
| 02:17 PM | $358.46 | Down $ -0.24 | $358.51 | $358.46 | 300 |
| 02:17 PM | $358.46 | Up $0.00 | $358.51 | $358.46 | 0 |
| 02:17 PM | $358.46 | Up $0.00 | $358.51 | $358.46 | 0 |
| 02:17 PM | $358.46 | Up $0.00 | $358.51 | $358.46 | 0 |
| 02:16 PM | $358.70 | Up $0.00 | $358.70 | $358.70 | 100 |
| 02:13 PM | $358.70 | Up $0.55 | $358.70 | $358.57 | 800 |
| 02:13 PM | $358.70 | Up $0.00 | $358.70 | $358.57 | 0 |
| 02:13 PM | $358.70 | Up $0.00 | $358.70 | $358.57 | 0 |
| 02:12 PM | $358.15 | Up $0.58 | $358.55 | $358.03 | 1,000 |
| 02:11 PM | $357.57 | Down $ -0.31 | $357.57 | $357.57 | 100 |
| 02:08 PM | $357.88 | Up $0.33 | $357.88 | $357.55 | 200 |
| 02:08 PM | $357.88 | Up $0.00 | $357.88 | $357.55 | 0 |
| 02:08 PM | $357.88 | Up $0.00 | $357.88 | $357.55 | 0 |
| 02:07 PM | $357.55 | Up $0.00 | $357.75 | $357.55 | 600 |
| 02:05 PM | $357.55 | Down $ -0.22 | $357.57 | $357.55 | 200 |
| 02:05 PM | $357.55 | Up $0.00 | $357.57 | $357.55 | 0 |
| 02:04 PM | $357.77 | Down $ -0.20 | $357.77 | $357.77 | 100 |
| 02:01 PM | $357.97 | Down $ -0.13 | $358.24 | $357.97 | 800 |
| 02:01 PM | $357.97 | Up $0.00 | $358.24 | $357.97 | 0 |
| 02:01 PM | $357.97 | Up $0.00 | $358.24 | $357.97 | 0 |
| 01:56 PM | $358.10 | Down $ -0.33 | $358.10 | $358.10 | 100 |
| 01:56 PM | $358.10 | Up $0.00 | $358.10 | $358.10 | 0 |
| 01:56 PM | $358.10 | Up $0.00 | $358.10 | $358.10 | 0 |
| 01:56 PM | $358.10 | Up $0.00 | $358.10 | $358.10 | 0 |
| 01:56 PM | $358.10 | Up $0.00 | $358.10 | $358.10 | 0 |
| 01:55 PM | $358.44 | Up $0.30 | $358.44 | $358.44 | 100 |
| 01:54 PM | $358.14 | Down $ -0.17 | $358.19 | $358.14 | 200 |
| 01:53 PM | $358.31 | Down $ -0.44 | $358.31 | $358.25 | 500 |
| 01:46 PM | $358.75 | Up $0.30 | $358.75 | $358.75 | 100 |
| 01:46 PM | $358.75 | Up $0.00 | $358.75 | $358.75 | 0 |
| 01:46 PM | $358.75 | Up $0.00 | $358.75 | $358.75 | 0 |
| 01:46 PM | $358.75 | Up $0.00 | $358.75 | $358.75 | 0 |
| 01:46 PM | $358.75 | Up $0.00 | $358.75 | $358.75 | 0 |
| 01:46 PM | $358.75 | Up $0.00 | $358.75 | $358.75 | 0 |
| 01:46 PM | $358.75 | Up $0.00 | $358.75 | $358.75 | 0 |
| 01:45 PM | $358.46 | Up $0.11 | $358.60 | $358.46 | 600 |
| 01:42 PM | $358.35 | Up $0.20 | $358.35 | $358.35 | 300 |
| 01:42 PM | $358.35 | Up $0.00 | $358.35 | $358.35 | 0 |
| 01:42 PM | $358.35 | Up $0.00 | $358.35 | $358.35 | 0 |
| 01:41 PM | $358.15 | Down $ -0.10 | $358.15 | $358.15 | 200 |
| 01:39 PM | $358.25 | Down $ -0.02 | $358.25 | $358.25 | 100 |
| 01:39 PM | $358.25 | Up $0.00 | $358.25 | $358.25 | 0 |
| 01:38 PM | $358.27 | Down $ -0.09 | $358.34 | $358.26 | 300 |
| 01:37 PM | $358.36 | Down $ -0.21 | $358.36 | $358.36 | 100 |
| 01:36 PM | $358.57 | Up $0.02 | $358.57 | $358.37 | 1,100 |
| 01:35 PM | $358.55 | Up $0.15 | $358.55 | $358.55 | 100 |
| 01:34 PM | $358.40 | Down $ -0.10 | $358.40 | $358.39 | 200 |
| 01:33 PM | $358.50 | Down $ -0.36 | $358.68 | $358.50 | 1,000 |
| 01:31 PM | $358.86 | Down $ -0.26 | $359.13 | $358.86 | 700 |
| 01:31 PM | $358.86 | Up $0.00 | $359.13 | $358.86 | 0 |
| 01:30 PM | $359.12 | Down $ -0.12 | $359.19 | $359.12 | 300 |
| 01:28 PM | $359.24 | Down $ -0.64 | $359.40 | $359.24 | 500 |
| 01:28 PM | $359.24 | Up $0.00 | $359.40 | $359.24 | 0 |
| 01:25 PM | $359.88 | Up $0.37 | $359.88 | $359.88 | 200 |
| 01:25 PM | $359.88 | Up $0.00 | $359.88 | $359.88 | 0 |
| 01:25 PM | $359.88 | Up $0.00 | $359.88 | $359.88 | 0 |
| 01:23 PM | $359.51 | Up $0.11 | $359.51 | $359.51 | 100 |
| 01:23 PM | $359.51 | Up $0.00 | $359.51 | $359.51 | 0 |
| 01:19 PM | $359.40 | Up $0.34 | $359.40 | $359.25 | 500 |
| 01:19 PM | $359.40 | Up $0.00 | $359.40 | $359.25 | 0 |
| 01:19 PM | $359.40 | Up $0.00 | $359.40 | $359.25 | 0 |
| 01:19 PM | $359.40 | Up $0.00 | $359.40 | $359.25 | 0 |
| 01:18 PM | $359.06 | Down $ -0.19 | $359.12 | $359.06 | 200 |
| 01:17 PM | $359.25 | Down $ -0.25 | $359.56 | $359.25 | 400 |
| 01:16 PM | $359.50 | Up $0.10 | $359.50 | $359.30 | 800 |
| 01:12 PM | $359.40 | Up $0.01 | $359.40 | $359.40 | 100 |
| 01:12 PM | $359.40 | Up $0.00 | $359.40 | $359.40 | 0 |
| 01:12 PM | $359.40 | Up $0.00 | $359.40 | $359.40 | 0 |
| 01:12 PM | $359.40 | Up $0.00 | $359.40 | $359.40 | 0 |
| 01:10 PM | $359.39 | Down $ -0.10 | $359.45 | $359.28 | 400 |
| 01:10 PM | $359.39 | Up $0.00 | $359.45 | $359.28 | 0 |
| 01:03 PM | $359.49 | Up $0.11 | $359.49 | $359.49 | 200 |
| 01:03 PM | $359.49 | Up $0.00 | $359.49 | $359.49 | 0 |
| 01:03 PM | $359.49 | Up $0.00 | $359.49 | $359.49 | 0 |
| 01:03 PM | $359.49 | Up $0.00 | $359.49 | $359.49 | 0 |
| 01:03 PM | $359.49 | Up $0.00 | $359.49 | $359.49 | 0 |
| 01:03 PM | $359.49 | Up $0.00 | $359.49 | $359.49 | 0 |
| 01:03 PM | $359.49 | Up $0.00 | $359.49 | $359.49 | 0 |
| 12:59 PM | $359.38 | Up $0.21 | $359.38 | $359.35 | 300 |
| 12:59 PM | $359.38 | Up $0.00 | $359.38 | $359.35 | 0 |
| 12:59 PM | $359.38 | Up $0.00 | $359.38 | $359.35 | 0 |
| 12:59 PM | $359.38 | Up $0.00 | $359.38 | $359.35 | 0 |
| 12:58 PM | $359.17 | Up $0.17 | $359.17 | $359.17 | 100 |
| 12:56 PM | $359.00 | Up $0.39 | $359.00 | $359.00 | 700 |
| 12:56 PM | $359.00 | Up $0.00 | $359.00 | $359.00 | 0 |
| 12:55 PM | $358.61 | Down $ -0.07 | $358.99 | $358.61 | 300 |
| 12:52 PM | $358.68 | Down $ -0.02 | $358.74 | $358.68 | 400 |
| 12:52 PM | $358.68 | Up $0.00 | $358.74 | $358.68 | 0 |
| 12:52 PM | $358.68 | Up $0.00 | $358.74 | $358.68 | 0 |
| 12:51 PM | $358.70 | Down $ -0.30 | $358.70 | $358.69 | 200 |
| 12:50 PM | $359.00 | Up $0.39 | $359.00 | $358.96 | 1,000 |
| 12:44 PM | $358.61 | Down $ -0.01 | $358.61 | $358.61 | 100 |
| 12:44 PM | $358.61 | Up $0.00 | $358.61 | $358.61 | 0 |
| 12:44 PM | $358.61 | Up $0.00 | $358.61 | $358.61 | 0 |
| 12:44 PM | $358.61 | Up $0.00 | $358.61 | $358.61 | 0 |
| 12:44 PM | $358.61 | Up $0.00 | $358.61 | $358.61 | 0 |
| 12:44 PM | $358.61 | Up $0.00 | $358.61 | $358.61 | 0 |
| 12:42 PM | $358.62 | Down $ -0.13 | $358.64 | $358.62 | 200 |
| 12:42 PM | $358.62 | Up $0.00 | $358.64 | $358.62 | 0 |
| 12:40 PM | $358.75 | Down $ -1.05 | $359.08 | $358.75 | 1,000 |
| 12:40 PM | $358.75 | Up $0.00 | $359.08 | $358.75 | 0 |
| 12:38 PM | $359.80 | Up $0.53 | $359.80 | $359.55 | 400 |
| 12:38 PM | $359.80 | Up $0.00 | $359.80 | $359.55 | 0 |
| 12:37 PM | $359.27 | Down $ -0.01 | $359.27 | $359.27 | 100 |
| 12:33 PM | $359.28 | Down $ -0.27 | $359.28 | $359.28 | 100 |
| 12:33 PM | $359.28 | Up $0.00 | $359.28 | $359.28 | 0 |
| 12:33 PM | $359.28 | Up $0.00 | $359.28 | $359.28 | 0 |
| 12:33 PM | $359.28 | Up $0.00 | $359.28 | $359.28 | 0 |
| 12:31 PM | $359.55 | Up $0.43 | $359.55 | $359.55 | 400 |
| 12:31 PM | $359.55 | Up $0.00 | $359.55 | $359.55 | 0 |
| 12:28 PM | $359.12 | Up $0.04 | $359.12 | $359.12 | 100 |
| 12:28 PM | $359.12 | Up $0.00 | $359.12 | $359.12 | 0 |
| 12:28 PM | $359.12 | Up $0.00 | $359.12 | $359.12 | 0 |
| 12:27 PM | $359.08 | Down $ -0.58 | $359.11 | $359.08 | 400 |
| 12:23 PM | $359.66 | Up $0.36 | $359.66 | $359.66 | 100 |
| 12:23 PM | $359.66 | Up $0.00 | $359.66 | $359.66 | 0 |
| 12:23 PM | $359.66 | Up $0.00 | $359.66 | $359.66 | 0 |
| 12:23 PM | $359.66 | Up $0.00 | $359.66 | $359.66 | 0 |
| 12:21 PM | $359.30 | Down $0.00 | $359.90 | $359.30 | 1,300 |
| 12:21 PM | $359.30 | Up $0.00 | $359.90 | $359.30 | 0 |
| 12:19 PM | $359.31 | Up $0.11 | $359.31 | $359.15 | 300 |
| 12:19 PM | $359.31 | Up $0.00 | $359.31 | $359.15 | 0 |
| 12:18 PM | $359.20 | Down $ -0.05 | $359.20 | $359.19 | 200 |
| 12:16 PM | $359.25 | Up $0.45 | $359.25 | $358.88 | 5,000 |
| 12:16 PM | $359.25 | Up $0.00 | $359.25 | $358.88 | 0 |
| 12:12 PM | $358.80 | Up $0.55 | $358.80 | $358.11 | 500 |
| 12:12 PM | $358.80 | Up $0.00 | $358.80 | $358.11 | 0 |
| 12:12 PM | $358.80 | Up $0.00 | $358.80 | $358.11 | 0 |
| 12:12 PM | $358.80 | Up $0.00 | $358.80 | $358.11 | 0 |
| 12:09 PM | $358.25 | Up $0.89 | $358.25 | $358.02 | 200 |
| 12:09 PM | $358.25 | Up $0.00 | $358.25 | $358.02 | 0 |
| 12:09 PM | $358.25 | Up $0.00 | $358.25 | $358.02 | 0 |
| 12:07 PM | $357.36 | Down $ -0.32 | $357.65 | $357.36 | 400 |
| 12:07 PM | $357.36 | Up $0.00 | $357.65 | $357.36 | 0 |
| 12:00 PM | $357.68 | Down $ -0.15 | $357.68 | $357.68 | 200 |
| 12:00 PM | $357.68 | Up $0.00 | $357.68 | $357.68 | 0 |
| 12:00 PM | $357.68 | Up $0.00 | $357.68 | $357.68 | 0 |
| 12:00 PM | $357.68 | Up $0.00 | $357.68 | $357.68 | 0 |
| 12:00 PM | $357.68 | Up $0.00 | $357.68 | $357.68 | 0 |
| 12:00 PM | $357.68 | Up $0.00 | $357.68 | $357.68 | 0 |
| 12:00 PM | $357.68 | Up $0.00 | $357.68 | $357.68 | 0 |
| 11:59 AM | $357.83 | Down $ -0.62 | $358.01 | $357.83 | 400 |
| 11:55 AM | $358.45 | Up $0.50 | $358.45 | $358.45 | 100 |
| 11:55 AM | $358.45 | Up $0.00 | $358.45 | $358.45 | 0 |
| 11:55 AM | $358.45 | Up $0.00 | $358.45 | $358.45 | 0 |
| 11:55 AM | $358.45 | Up $0.00 | $358.45 | $358.45 | 0 |
| 11:54 AM | $357.95 | Up $1.17 | $357.95 | $357.00 | 2,200 |
| 11:48 AM | $356.78 | Down $ -0.54 | $356.84 | $356.78 | 200 |
| 11:48 AM | $356.78 | Up $0.00 | $356.84 | $356.78 | 0 |
| 11:48 AM | $356.78 | Up $0.00 | $356.84 | $356.78 | 0 |
| 11:48 AM | $356.78 | Up $0.00 | $356.84 | $356.78 | 0 |
| 11:48 AM | $356.78 | Up $0.00 | $356.84 | $356.78 | 0 |
| 11:48 AM | $356.78 | Up $0.00 | $356.84 | $356.78 | 0 |
| 11:47 AM | $357.32 | Down $ -0.06 | $357.32 | $357.32 | 200 |
| 11:44 AM | $357.38 | Up $0.54 | $357.38 | $356.75 | 300 |
| 11:44 AM | $357.38 | Up $0.00 | $357.38 | $356.75 | 0 |
| 11:44 AM | $357.38 | Up $0.00 | $357.38 | $356.75 | 0 |
| 11:43 AM | $356.84 | Down $ -0.52 | $357.43 | $356.84 | 1,300 |
| 11:41 AM | $357.36 | Down $ -0.40 | $357.50 | $357.26 | 600 |
| 11:41 AM | $357.36 | Up $0.00 | $357.50 | $357.26 | 0 |
| 11:40 AM | $357.76 | Up $0.98 | $357.76 | $357.76 | 200 |
| 11:38 AM | $356.78 | Up $0.05 | $357.09 | $356.78 | 800 |
| 11:38 AM | $356.78 | Up $0.00 | $357.09 | $356.78 | 0 |
| 11:36 AM | $356.73 | Up $0.76 | $356.90 | $356.65 | 500 |
| 11:36 AM | $356.73 | Up $0.00 | $356.90 | $356.65 | 0 |
| 11:33 AM | $355.97 | Up $0.71 | $355.97 | $355.09 | 2,400 |
| 11:33 AM | $355.97 | Up $0.00 | $355.97 | $355.09 | 0 |
| 11:33 AM | $355.97 | Up $0.00 | $355.97 | $355.09 | 0 |
| 11:31 AM | $355.26 | Down $ -0.21 | $355.26 | $355.26 | 300 |
| 11:31 AM | $355.26 | Up $0.00 | $355.26 | $355.26 | 0 |
| 11:30 AM | $355.47 | Down $ -0.62 | $356.00 | $355.47 | 1,600 |
| 11:29 AM | $356.09 | Up $0.16 | $356.88 | $356.09 | 1,100 |
| 11:28 AM | $355.93 | Down $ -0.95 | $355.93 | $355.93 | 100 |
| 11:27 AM | $356.88 | Up $0.88 | $356.88 | $356.88 | 500 |
| 11:26 AM | $356.00 | Down $ -0.88 | $356.00 | $356.00 | 200 |
| 11:22 AM | $356.88 | Down $ -0.94 | $357.78 | $356.88 | 1,300 |
| 11:22 AM | $356.88 | Up $0.00 | $357.78 | $356.88 | 0 |
| 11:22 AM | $356.88 | Up $0.00 | $357.78 | $356.88 | 0 |
| 11:22 AM | $356.88 | Up $0.00 | $357.78 | $356.88 | 0 |
| 11:21 AM | $357.82 | Down $ -0.19 | $358.00 | $357.82 | 1,600 |
| 11:20 AM | $358.01 | Up $0.01 | $358.01 | $358.01 | 100 |
| 11:19 AM | $358.00 | Up $0.00 | $358.00 | $358.00 | 300 |
| 11:18 AM | $358.00 | Down $ -0.16 | $358.00 | $358.00 | 300 |
| 11:17 AM | $358.16 | Down $ -0.66 | $358.16 | $358.16 | 100 |
| 11:15 AM | $358.82 | Up $0.84 | $358.82 | $358.01 | 800 |
| 11:15 AM | $358.82 | Up $0.00 | $358.82 | $358.01 | 0 |
| 11:13 AM | $357.98 | Up $0.38 | $358.00 | $357.98 | 800 |
| 11:13 AM | $357.98 | Up $0.00 | $358.00 | $357.98 | 0 |
| 11:12 AM | $357.60 | Down $ -0.40 | $357.87 | $357.60 | 1,000 |
| 11:09 AM | $358.00 | Up $0.50 | $358.00 | $357.74 | 600 |
| 11:09 AM | $358.00 | Up $0.00 | $358.00 | $357.74 | 0 |
| 11:09 AM | $358.00 | Up $0.00 | $358.00 | $357.74 | 0 |
| 11:08 AM | $357.50 | Down $ -0.10 | $357.56 | $357.12 | 2,600 |
| 11:07 AM | $357.60 | Down $ -1.27 | $358.13 | $357.45 | 2,600 |
| 11:05 AM | $358.87 | Up $0.77 | $358.87 | $357.85 | 500 |
| 11:05 AM | $358.87 | Up $0.00 | $358.87 | $357.85 | 0 |
| 11:04 AM | $358.10 | Down $ -0.03 | $358.11 | $357.63 | 3,300 |
| 11:02 AM | $358.13 | Down $ -0.13 | $358.26 | $358.12 | 800 |
| 11:02 AM | $358.13 | Up $0.00 | $358.26 | $358.12 | 0 |
| 11:01 AM | $358.26 | Down $ -0.62 | $358.32 | $358.26 | 400 |
| 10:57 AM | $358.88 | Up $0.98 | $358.88 | $358.00 | 2,700 |
| 10:57 AM | $358.88 | Up $0.00 | $358.88 | $358.00 | 0 |
| 10:57 AM | $358.88 | Up $0.00 | $358.88 | $358.00 | 0 |
| 10:57 AM | $358.88 | Up $0.00 | $358.88 | $358.00 | 0 |
| 10:56 AM | $357.90 | Down $ -0.01 | $358.00 | $357.90 | 1,300 |
| 10:55 AM | $357.91 | Up $0.49 | $357.91 | $357.66 | 2,300 |
| 10:53 AM | $357.42 | Down $ -0.01 | $357.42 | $357.42 | 200 |
| 10:53 AM | $357.42 | Up $0.00 | $357.42 | $357.42 | 0 |
| 10:52 AM | $357.43 | Up $0.00 | $357.66 | $357.43 | 300 |
| 10:51 AM | $357.43 | Down $ -0.27 | $357.84 | $357.43 | 400 |
| 10:47 AM | $357.70 | Down $ -0.07 | $357.70 | $357.70 | 100 |
| 10:47 AM | $357.70 | Up $0.00 | $357.70 | $357.70 | 0 |
| 10:47 AM | $357.70 | Up $0.00 | $357.70 | $357.70 | 0 |
| 10:47 AM | $357.70 | Up $0.00 | $357.70 | $357.70 | 0 |
| 10:46 AM | $357.77 | Up $1.73 | $357.77 | $356.58 | 1,400 |
| 10:43 AM | $356.04 | Down $ -0.59 | $356.30 | $356.04 | 300 |
| 10:43 AM | $356.04 | Up $0.00 | $356.30 | $356.04 | 0 |
| 10:43 AM | $356.04 | Up $0.00 | $356.30 | $356.04 | 0 |
| 10:42 AM | $356.63 | Down $ -1.32 | $357.21 | $356.63 | 800 |
| 10:41 AM | $357.95 | Up $0.45 | $357.98 | $357.33 | 800 |
| 10:40 AM | $357.50 | Up $0.20 | $357.50 | $357.41 | 500 |
| 10:39 AM | $357.30 | Up $0.42 | $357.30 | $356.96 | 500 |
| 10:37 AM | $356.88 | Up $0.00 | $357.29 | $356.88 | 2,500 |
| 10:37 AM | $356.88 | Up $0.00 | $357.29 | $356.88 | 0 |
| 10:36 AM | $356.88 | Up $0.04 | $356.88 | $356.88 | 100 |
| 10:35 AM | $356.84 | Up $0.34 | $356.84 | $356.84 | 100 |
| 10:33 AM | $356.50 | Up $0.02 | $356.50 | $356.44 | 300 |
| 10:33 AM | $356.50 | Up $0.00 | $356.50 | $356.44 | 0 |
| 10:32 AM | $356.48 | Down $ -0.38 | $356.48 | $356.48 | 100 |
| 10:28 AM | $356.86 | Up $0.58 | $356.86 | $356.28 | 700 |
| 10:28 AM | $356.86 | Up $0.00 | $356.86 | $356.28 | 0 |
| 10:28 AM | $356.86 | Up $0.00 | $356.86 | $356.28 | 0 |
| 10:28 AM | $356.86 | Up $0.00 | $356.86 | $356.28 | 0 |
| 10:24 AM | $356.28 | Down $ -0.22 | $356.50 | $356.28 | 300 |
| 10:24 AM | $356.28 | Up $0.00 | $356.50 | $356.28 | 0 |
| 10:24 AM | $356.28 | Up $0.00 | $356.50 | $356.28 | 0 |
| 10:24 AM | $356.28 | Up $0.00 | $356.50 | $356.28 | 0 |
| 10:22 AM | $356.50 | Down $ -0.86 | $356.50 | $356.50 | 100 |
| 10:22 AM | $356.50 | Up $0.00 | $356.50 | $356.50 | 0 |
| 10:21 AM | $357.36 | Up $0.54 | $357.36 | $356.82 | 8,000 |
| 10:20 AM | $356.82 | Up $0.81 | $356.82 | $356.70 | 400 |
| 10:19 AM | $356.01 | Down $ -0.56 | $356.01 | $356.01 | 400 |
| 10:18 AM | $356.57 | Up $0.22 | $356.57 | $356.57 | 100 |
| 10:16 AM | $356.35 | Up $0.31 | $356.35 | $356.00 | 200 |
| 10:16 AM | $356.35 | Up $0.00 | $356.35 | $356.00 | 0 |
| 10:14 AM | $356.04 | Down $ -0.21 | $356.05 | $356.04 | 300 |
| 10:14 AM | $356.04 | Up $0.00 | $356.05 | $356.04 | 0 |
| 10:13 AM | $356.25 | Down $ -0.25 | $356.25 | $356.25 | 300 |
| 10:12 AM | $356.50 | Up $2.35 | $356.50 | $354.95 | 2,700 |
| 10:09 AM | $354.15 | Down $ -1.26 | $354.15 | $354.15 | 100 |
| 10:09 AM | $354.15 | Up $0.00 | $354.15 | $354.15 | 0 |
| 10:09 AM | $354.15 | Up $0.00 | $354.15 | $354.15 | 0 |
| 10:08 AM | $355.41 | Down $ -0.19 | $355.41 | $354.28 | 500 |
| 10:07 AM | $355.60 | Up $0.91 | $355.60 | $355.60 | 100 |
| 10:06 AM | $354.69 | Down $ -0.26 | $356.00 | $354.58 | 7,600 |
| 10:05 AM | $354.95 | Up $0.32 | $355.18 | $354.95 | 1,200 |
| 10:02 AM | $354.63 | Down $ -0.78 | $354.97 | $354.63 | 300 |
| 10:02 AM | $354.63 | Up $0.00 | $354.97 | $354.63 | 0 |
| 10:02 AM | $354.63 | Up $0.00 | $354.97 | $354.63 | 0 |
| 10:00 AM | $355.41 | Up $0.23 | $355.41 | $355.20 | 300 |
| 10:00 AM | $355.41 | Up $0.00 | $355.41 | $355.20 | 0 |
| 09:59 AM | $355.18 | Up $0.19 | $355.22 | $355.18 | 400 |
| 09:58 AM | $354.99 | Up $0.35 | $355.00 | $354.54 | 1,200 |
| 09:56 AM | $354.64 | Down $ -0.47 | $354.65 | $354.64 | 200 |
| 09:56 AM | $354.64 | Up $0.00 | $354.65 | $354.64 | 0 |
| 09:54 AM | $355.11 | Up $0.11 | $355.11 | $355.11 | 100 |
| 09:54 AM | $355.11 | Up $0.00 | $355.11 | $355.11 | 0 |
| 09:53 AM | $355.00 | Up $0.83 | $355.00 | $353.96 | 2,200 |
| 09:52 AM | $354.17 | Down $ -0.33 | $354.18 | $354.17 | 300 |
| 09:51 AM | $354.50 | Down $ -0.14 | $355.11 | $354.50 | 200 |
| 09:50 AM | $354.64 | Down $ -0.71 | $355.02 | $354.56 | 1,400 |
| 09:49 AM | $355.35 | Down $ -0.43 | $355.91 | $355.35 | 300 |
| 09:48 AM | $355.78 | Down $ -0.31 | $355.89 | $355.77 | 600 |
| 09:47 AM | $356.09 | Down $ -0.41 | $356.09 | $356.09 | 100 |
| 09:46 AM | $356.50 | Up $1.15 | $356.50 | $355.33 | 1,600 |
| 09:45 AM | $355.35 | Up $0.35 | $356.27 | $354.63 | 4,300 |
| 09:43 AM | $355.00 | Down $ -0.50 | $355.00 | $355.00 | 300 |
| 09:43 AM | $355.00 | Up $0.00 | $355.00 | $355.00 | 0 |
| 09:41 AM | $355.50 | Up $1.55 | $355.50 | $354.99 | 200 |
| 09:41 AM | $355.50 | Up $0.00 | $355.50 | $354.99 | 0 |
| 09:40 AM | $353.96 | Down $ -1.00 | $355.00 | $353.96 | 2,600 |
| 09:39 AM | $354.95 | Up $2.01 | $354.95 | $354.00 | 300 |
| 09:38 AM | $352.94 | Down $ -0.26 | $354.50 | $352.94 | 1,300 |
| 09:37 AM | $353.20 | Down $ -0.74 | $353.20 | $353.10 | 200 |
| 09:36 AM | $353.94 | Up $2.48 | $353.94 | $351.57 | 2,400 |
| 09:35 AM | $351.47 | Down $ -0.98 | $351.47 | $351.47 | 100 |
| 09:34 AM | $352.44 | Up $1.44 | $352.44 | $352.44 | 200 |
| 09:32 AM | $351.00 | Up $1.08 | $351.00 | $351.00 | 100 |
| 09:32 AM | $351.00 | Up $0.00 | $351.00 | $351.00 | 0 |
| 09:31 AM | $349.92 | Down $ -0.13 | $349.92 | $349.92 | 100 |
| 09:30 AM | $350.05 | Down $ -2.68 | $350.05 | $348.71 | 1,400 |
| Previous close | $352.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/07/2026 | $362.02 | $357.68 | $364.38 | $357.36 | 232,000 |
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 16/07/2026 | $333.31 | $326.22 | $333.84 | $323.63 | 265,200 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 14/07/2026 | $320.85 | $322.78 | $322.79 | $318.01 | 127,900 |
| 13/07/2026 | $324.32 | $328.70 | $328.94 | $323.62 | 151,700 |
| 10/07/2026 | $335.71 | $332.45 | $338.68 | $332.00 | 88,800 |
| 09/07/2026 | $339.48 | $343.62 | $344.23 | $339.13 | 147,300 |
| 08/07/2026 | $338.60 | $341.76 | $344.11 | $338.01 | 169,600 |
| 07/07/2026 | $346.72 | $341.61 | $347.82 | $341.30 | 280,000 |
| 06/07/2026 | $344.72 | $339.16 | $344.94 | $337.30 | 248,800 |
| 03/07/2026 | $324.99 | $325.03 | $325.54 | $323.55 | 53,700 |
| 02/07/2026 | $324.99 | $326.24 | $328.89 | $322.06 | 215,600 |
| 30/06/2026 | $326.54 | $323.26 | $327.80 | $322.52 | 185,400 |
| 29/06/2026 | $330.00 | $329.58 | $331.53 | $326.80 | 293,700 |
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.37 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
Graphs are not available, please refer to the detailed table