Find a quote
BOMBARDIER INC., CL. B, SV
320.25 Up 4.60 (1.44 %)
Delayed : 2026/08/26 16:30:00
- Previous close $315.65
- Opening $314.65
- Today High $326.50
- Today Low $313.24
- Price Bid $319.08
- Price Ask $319.08
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 1
- Size Ask 1
- Volume 358,196
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $320.25 | Up $0.26 | $320.25 | $320.25 | 48,700 |
| 03:59 PM | $319.99 | Up $0.09 | $320.36 | $319.83 | 18,700 |
| 03:58 PM | $319.90 | Down $ -3.19 | $323.12 | $319.90 | 47,200 |
| 03:57 PM | $323.09 | Up $0.53 | $323.10 | $322.62 | 1,400 |
| 03:56 PM | $322.56 | Down $ -1.03 | $322.56 | $322.56 | 100 |
| 03:55 PM | $323.59 | Up $1.59 | $323.59 | $321.86 | 6,100 |
| 03:54 PM | $322.00 | Down $ -1.77 | $324.00 | $321.93 | 12,400 |
| 03:53 PM | $323.77 | Down $ -0.23 | $323.99 | $323.77 | 1,900 |
| 03:51 PM | $324.00 | Up $0.12 | $324.00 | $323.77 | 2,000 |
| 03:51 PM | $324.00 | Up $0.00 | $324.00 | $323.77 | 0 |
| 03:50 PM | $323.89 | Down $ -0.12 | $324.00 | $323.78 | 800 |
| 03:49 PM | $324.00 | Up $0.00 | $324.14 | $323.89 | 1,100 |
| 03:48 PM | $324.00 | Up $0.00 | $324.00 | $323.82 | 1,200 |
| 03:47 PM | $324.00 | Down $ -0.50 | $324.60 | $323.77 | 2,000 |
| 03:46 PM | $324.50 | Up $0.50 | $324.62 | $324.00 | 1,600 |
| 03:45 PM | $324.00 | Down $ -0.95 | $324.57 | $323.90 | 3,300 |
| 03:44 PM | $324.95 | Up $0.38 | $324.99 | $324.57 | 400 |
| 03:43 PM | $324.57 | Up $0.00 | $324.99 | $324.52 | 700 |
| 03:42 PM | $324.57 | Up $0.00 | $324.57 | $324.14 | 1,400 |
| 03:41 PM | $324.56 | Up $0.50 | $324.56 | $324.35 | 700 |
| 03:40 PM | $324.06 | Up $0.06 | $324.06 | $324.06 | 100 |
| 03:38 PM | $323.99 | Down $ -0.51 | $324.50 | $323.99 | 1,200 |
| 03:38 PM | $323.99 | Up $0.00 | $324.50 | $323.99 | 0 |
| 03:37 PM | $324.50 | Down $ -0.18 | $324.68 | $324.37 | 1,200 |
| 03:36 PM | $324.68 | Up $0.13 | $324.68 | $324.68 | 200 |
| 03:35 PM | $324.55 | Down $ -0.43 | $324.98 | $324.55 | 1,200 |
| 03:34 PM | $324.98 | Up $0.16 | $324.98 | $324.97 | 300 |
| 03:33 PM | $324.82 | Down $ -1.42 | $326.00 | $324.63 | 3,200 |
| 03:31 PM | $326.24 | Up $0.00 | $326.24 | $326.24 | 100 |
| 03:31 PM | $326.24 | Up $0.00 | $326.24 | $326.24 | 0 |
| 03:30 PM | $326.24 | Down $ -0.23 | $326.24 | $326.24 | 100 |
| 03:29 PM | $326.47 | Down $ -0.01 | $326.47 | $326.47 | 100 |
| 03:28 PM | $326.48 | Up $0.18 | $326.50 | $326.48 | 300 |
| 03:27 PM | $326.30 | Up $0.32 | $326.30 | $326.30 | 100 |
| 03:26 PM | $325.98 | Up $0.00 | $325.98 | $325.98 | 200 |
| 03:25 PM | $325.98 | Down $ -0.18 | $325.98 | $325.82 | 1,100 |
| 03:24 PM | $326.16 | Up $0.21 | $326.16 | $325.94 | 1,300 |
| 03:23 PM | $325.95 | Up $0.01 | $325.95 | $325.95 | 500 |
| 03:21 PM | $325.94 | Up $0.13 | $325.94 | $325.94 | 100 |
| 03:21 PM | $325.94 | Up $0.00 | $325.94 | $325.94 | 0 |
| 03:20 PM | $325.81 | Down $ -0.04 | $325.94 | $325.81 | 200 |
| 03:19 PM | $325.85 | Up $1.45 | $325.85 | $324.90 | 1,800 |
| 03:18 PM | $324.41 | Up $0.38 | $324.41 | $324.41 | 100 |
| 03:15 PM | $324.03 | Down $ -0.93 | $324.50 | $324.03 | 1,100 |
| 03:15 PM | $324.03 | Up $0.00 | $324.50 | $324.03 | 0 |
| 03:15 PM | $324.03 | Up $0.00 | $324.50 | $324.03 | 0 |
| 03:12 PM | $324.96 | Down $ -0.14 | $324.96 | $324.96 | 100 |
| 03:12 PM | $324.96 | Up $0.00 | $324.96 | $324.96 | 0 |
| 03:12 PM | $324.96 | Up $0.00 | $324.96 | $324.96 | 0 |
| 03:09 PM | $325.10 | Up $0.45 | $325.10 | $325.10 | 100 |
| 03:09 PM | $325.10 | Up $0.00 | $325.10 | $325.10 | 0 |
| 03:09 PM | $325.10 | Up $0.00 | $325.10 | $325.10 | 0 |
| 03:08 PM | $324.65 | Down $ -0.85 | $325.25 | $324.65 | 1,900 |
| 03:05 PM | $325.50 | Up $0.21 | $325.50 | $325.25 | 7,800 |
| 03:05 PM | $325.50 | Up $0.00 | $325.50 | $325.25 | 0 |
| 03:05 PM | $325.50 | Up $0.00 | $325.50 | $325.25 | 0 |
| 03:04 PM | $325.29 | Up $0.06 | $325.29 | $325.29 | 400 |
| 03:03 PM | $325.23 | Up $0.18 | $325.24 | $325.15 | 300 |
| 03:02 PM | $325.05 | Down $ -0.41 | $325.87 | $325.05 | 3,500 |
| 03:00 PM | $325.46 | Up $0.07 | $325.46 | $325.46 | 100 |
| 03:00 PM | $325.46 | Up $0.00 | $325.46 | $325.46 | 0 |
| 02:59 PM | $325.39 | Up $0.39 | $325.39 | $325.38 | 300 |
| 02:57 PM | $325.00 | Down $ -0.29 | $325.00 | $325.00 | 200 |
| 02:57 PM | $325.00 | Up $0.00 | $325.00 | $325.00 | 0 |
| 02:55 PM | $325.29 | Up $0.29 | $325.29 | $325.29 | 100 |
| 02:55 PM | $325.29 | Up $0.00 | $325.29 | $325.29 | 0 |
| 02:53 PM | $325.00 | Down $ -0.31 | $325.00 | $325.00 | 100 |
| 02:53 PM | $325.00 | Up $0.00 | $325.00 | $325.00 | 0 |
| 02:52 PM | $325.31 | Up $0.00 | $325.31 | $325.31 | 100 |
| 02:51 PM | $325.31 | Up $0.41 | $325.31 | $325.31 | 100 |
| 02:49 PM | $324.90 | Down $ -0.23 | $325.01 | $324.90 | 1,700 |
| 02:49 PM | $324.90 | Up $0.00 | $325.01 | $324.90 | 0 |
| 02:48 PM | $325.13 | Up $0.03 | $325.13 | $325.12 | 200 |
| 02:46 PM | $325.10 | Up $0.21 | $325.10 | $324.95 | 700 |
| 02:46 PM | $325.10 | Up $0.00 | $325.10 | $324.95 | 0 |
| 02:45 PM | $324.89 | Up $0.01 | $324.89 | $324.84 | 400 |
| 02:42 PM | $324.88 | Up $0.34 | $324.88 | $324.56 | 500 |
| 02:42 PM | $324.88 | Up $0.00 | $324.88 | $324.56 | 0 |
| 02:42 PM | $324.88 | Up $0.00 | $324.88 | $324.56 | 0 |
| 02:41 PM | $324.54 | Up $0.07 | $324.54 | $324.54 | 100 |
| 02:38 PM | $324.47 | Up $0.35 | $324.47 | $324.47 | 100 |
| 02:38 PM | $324.47 | Up $0.00 | $324.47 | $324.47 | 0 |
| 02:38 PM | $324.47 | Up $0.00 | $324.47 | $324.47 | 0 |
| 02:37 PM | $324.12 | Up $0.02 | $324.25 | $324.12 | 400 |
| 02:36 PM | $324.10 | Up $0.01 | $324.10 | $324.10 | 200 |
| 02:32 PM | $324.09 | Up $0.48 | $324.09 | $323.99 | 300 |
| 02:32 PM | $324.09 | Up $0.00 | $324.09 | $323.99 | 0 |
| 02:32 PM | $324.09 | Up $0.00 | $324.09 | $323.99 | 0 |
| 02:32 PM | $324.09 | Up $0.00 | $324.09 | $323.99 | 0 |
| 02:29 PM | $323.61 | Down $ -0.26 | $323.61 | $323.61 | 700 |
| 02:29 PM | $323.61 | Up $0.00 | $323.61 | $323.61 | 0 |
| 02:29 PM | $323.61 | Up $0.00 | $323.61 | $323.61 | 0 |
| 02:28 PM | $323.87 | Down $ -0.03 | $323.87 | $323.87 | 100 |
| 02:26 PM | $323.90 | Down $ -0.36 | $323.90 | $323.90 | 100 |
| 02:26 PM | $323.90 | Up $0.00 | $323.90 | $323.90 | 0 |
| 02:23 PM | $324.26 | Up $0.32 | $324.26 | $324.26 | 200 |
| 02:23 PM | $324.26 | Up $0.00 | $324.26 | $324.26 | 0 |
| 02:23 PM | $324.26 | Up $0.00 | $324.26 | $324.26 | 0 |
| 02:22 PM | $323.94 | Down $ -0.30 | $324.26 | $323.94 | 200 |
| 02:19 PM | $324.23 | Up $0.45 | $324.23 | $324.18 | 600 |
| 02:19 PM | $324.23 | Up $0.00 | $324.23 | $324.18 | 0 |
| 02:19 PM | $324.23 | Up $0.00 | $324.23 | $324.18 | 0 |
| 02:17 PM | $323.78 | Down $ -0.45 | $323.78 | $323.78 | 100 |
| 02:17 PM | $323.78 | Up $0.00 | $323.78 | $323.78 | 0 |
| 02:16 PM | $324.23 | Up $0.56 | $324.23 | $323.66 | 4,500 |
| 02:14 PM | $323.67 | Up $0.06 | $323.67 | $323.09 | 200 |
| 02:14 PM | $323.67 | Up $0.00 | $323.67 | $323.09 | 0 |
| 02:08 PM | $323.61 | Up $0.06 | $323.61 | $323.54 | 300 |
| 02:08 PM | $323.61 | Up $0.00 | $323.61 | $323.54 | 0 |
| 02:08 PM | $323.61 | Up $0.00 | $323.61 | $323.54 | 0 |
| 02:08 PM | $323.61 | Up $0.00 | $323.61 | $323.54 | 0 |
| 02:08 PM | $323.61 | Up $0.00 | $323.61 | $323.54 | 0 |
| 02:08 PM | $323.61 | Up $0.00 | $323.61 | $323.54 | 0 |
| 02:06 PM | $323.55 | Down $ -0.02 | $323.57 | $323.55 | 200 |
| 02:06 PM | $323.55 | Up $0.00 | $323.57 | $323.55 | 0 |
| 01:58 PM | $323.57 | Up $0.59 | $323.57 | $323.57 | 100 |
| 01:58 PM | $323.57 | Up $0.00 | $323.57 | $323.57 | 0 |
| 01:58 PM | $323.57 | Up $0.00 | $323.57 | $323.57 | 0 |
| 01:58 PM | $323.57 | Up $0.00 | $323.57 | $323.57 | 0 |
| 01:58 PM | $323.57 | Up $0.00 | $323.57 | $323.57 | 0 |
| 01:58 PM | $323.57 | Up $0.00 | $323.57 | $323.57 | 0 |
| 01:58 PM | $323.57 | Up $0.00 | $323.57 | $323.57 | 0 |
| 01:58 PM | $323.57 | Up $0.00 | $323.57 | $323.57 | 0 |
| 01:53 PM | $322.98 | Up $0.19 | $322.98 | $322.97 | 300 |
| 01:53 PM | $322.98 | Up $0.00 | $322.98 | $322.97 | 0 |
| 01:53 PM | $322.98 | Up $0.00 | $322.98 | $322.97 | 0 |
| 01:53 PM | $322.98 | Up $0.00 | $322.98 | $322.97 | 0 |
| 01:53 PM | $322.98 | Up $0.00 | $322.98 | $322.97 | 0 |
| 01:46 PM | $322.79 | Up $0.16 | $322.79 | $322.30 | 600 |
| 01:46 PM | $322.79 | Up $0.00 | $322.79 | $322.30 | 0 |
| 01:46 PM | $322.79 | Up $0.00 | $322.79 | $322.30 | 0 |
| 01:46 PM | $322.79 | Up $0.00 | $322.79 | $322.30 | 0 |
| 01:46 PM | $322.79 | Up $0.00 | $322.79 | $322.30 | 0 |
| 01:46 PM | $322.79 | Up $0.00 | $322.79 | $322.30 | 0 |
| 01:46 PM | $322.79 | Up $0.00 | $322.79 | $322.30 | 0 |
| 01:44 PM | $322.63 | Down $ -0.65 | $322.99 | $322.63 | 1,500 |
| 01:44 PM | $322.63 | Up $0.00 | $322.99 | $322.63 | 0 |
| 01:37 PM | $323.28 | Down $ -0.19 | $323.31 | $323.25 | 300 |
| 01:37 PM | $323.28 | Up $0.00 | $323.31 | $323.25 | 0 |
| 01:37 PM | $323.28 | Up $0.00 | $323.31 | $323.25 | 0 |
| 01:37 PM | $323.28 | Up $0.00 | $323.31 | $323.25 | 0 |
| 01:37 PM | $323.28 | Up $0.00 | $323.31 | $323.25 | 0 |
| 01:37 PM | $323.28 | Up $0.00 | $323.31 | $323.25 | 0 |
| 01:37 PM | $323.28 | Up $0.00 | $323.31 | $323.25 | 0 |
| 01:30 PM | $323.47 | Up $0.35 | $323.47 | $323.47 | 100 |
| 01:30 PM | $323.47 | Up $0.00 | $323.47 | $323.47 | 0 |
| 01:30 PM | $323.47 | Up $0.00 | $323.47 | $323.47 | 0 |
| 01:30 PM | $323.47 | Up $0.00 | $323.47 | $323.47 | 0 |
| 01:30 PM | $323.47 | Up $0.00 | $323.47 | $323.47 | 0 |
| 01:30 PM | $323.47 | Up $0.00 | $323.47 | $323.47 | 0 |
| 01:30 PM | $323.47 | Up $0.00 | $323.47 | $323.47 | 0 |
| 01:19 PM | $323.12 | Up $0.00 | $323.47 | $323.12 | 200 |
| 01:19 PM | $323.12 | Up $0.00 | $323.47 | $323.12 | 0 |
| 01:19 PM | $323.12 | Up $0.00 | $323.47 | $323.12 | 0 |
| 01:19 PM | $323.12 | Up $0.00 | $323.47 | $323.12 | 0 |
| 01:19 PM | $323.12 | Up $0.00 | $323.47 | $323.12 | 0 |
| 01:19 PM | $323.12 | Up $0.00 | $323.47 | $323.12 | 0 |
| 01:19 PM | $323.12 | Up $0.00 | $323.47 | $323.12 | 0 |
| 01:19 PM | $323.12 | Up $0.00 | $323.47 | $323.12 | 0 |
| 01:19 PM | $323.12 | Up $0.00 | $323.47 | $323.12 | 0 |
| 01:19 PM | $323.12 | Up $0.00 | $323.47 | $323.12 | 0 |
| 01:19 PM | $323.12 | Up $0.00 | $323.47 | $323.12 | 0 |
| 01:18 PM | $323.12 | Down $ -0.34 | $323.12 | $323.12 | 200 |
| 01:17 PM | $323.46 | Up $0.07 | $323.46 | $323.39 | 500 |
| 01:11 PM | $323.39 | Up $0.38 | $323.39 | $323.19 | 300 |
| 01:11 PM | $323.39 | Up $0.00 | $323.39 | $323.19 | 0 |
| 01:11 PM | $323.39 | Up $0.00 | $323.39 | $323.19 | 0 |
| 01:11 PM | $323.39 | Up $0.00 | $323.39 | $323.19 | 0 |
| 01:11 PM | $323.39 | Up $0.00 | $323.39 | $323.19 | 0 |
| 01:11 PM | $323.39 | Up $0.00 | $323.39 | $323.19 | 0 |
| 01:09 PM | $323.01 | Up $0.09 | $323.01 | $323.01 | 200 |
| 01:09 PM | $323.01 | Up $0.00 | $323.01 | $323.01 | 0 |
| 01:08 PM | $322.92 | Up $0.72 | $322.92 | $322.92 | 100 |
| 01:02 PM | $322.20 | Down $ -0.11 | $322.20 | $322.20 | 100 |
| 01:02 PM | $322.20 | Up $0.00 | $322.20 | $322.20 | 0 |
| 01:02 PM | $322.20 | Up $0.00 | $322.20 | $322.20 | 0 |
| 01:02 PM | $322.20 | Up $0.00 | $322.20 | $322.20 | 0 |
| 01:02 PM | $322.20 | Up $0.00 | $322.20 | $322.20 | 0 |
| 01:02 PM | $322.20 | Up $0.00 | $322.20 | $322.20 | 0 |
| 12:56 PM | $322.31 | Up $0.71 | $322.49 | $322.31 | 500 |
| 12:56 PM | $322.31 | Up $0.00 | $322.49 | $322.31 | 0 |
| 12:56 PM | $322.31 | Up $0.00 | $322.49 | $322.31 | 0 |
| 12:56 PM | $322.31 | Up $0.00 | $322.49 | $322.31 | 0 |
| 12:56 PM | $322.31 | Up $0.00 | $322.49 | $322.31 | 0 |
| 12:56 PM | $322.31 | Up $0.00 | $322.49 | $322.31 | 0 |
| 12:39 PM | $321.60 | Down $ -0.56 | $321.73 | $321.60 | 3,700 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:39 PM | $321.60 | Up $0.00 | $321.73 | $321.60 | 0 |
| 12:37 PM | $322.16 | Down $ -0.49 | $323.15 | $321.79 | 2,700 |
| 12:37 PM | $322.16 | Up $0.00 | $323.15 | $321.79 | 0 |
| 12:31 PM | $322.66 | Down $ -0.09 | $322.66 | $322.66 | 100 |
| 12:31 PM | $322.66 | Up $0.00 | $322.66 | $322.66 | 0 |
| 12:31 PM | $322.66 | Up $0.00 | $322.66 | $322.66 | 0 |
| 12:31 PM | $322.66 | Up $0.00 | $322.66 | $322.66 | 0 |
| 12:31 PM | $322.66 | Up $0.00 | $322.66 | $322.66 | 0 |
| 12:31 PM | $322.66 | Up $0.00 | $322.66 | $322.66 | 0 |
| 12:28 PM | $322.74 | Down $ -0.71 | $322.97 | $322.74 | 1,300 |
| 12:28 PM | $322.74 | Up $0.00 | $322.97 | $322.74 | 0 |
| 12:28 PM | $322.74 | Up $0.00 | $322.97 | $322.74 | 0 |
| 12:23 PM | $323.45 | Down $ -0.52 | $323.51 | $323.31 | 1,700 |
| 12:23 PM | $323.45 | Up $0.00 | $323.51 | $323.31 | 0 |
| 12:23 PM | $323.45 | Up $0.00 | $323.51 | $323.31 | 0 |
| 12:23 PM | $323.45 | Up $0.00 | $323.51 | $323.31 | 0 |
| 12:23 PM | $323.45 | Up $0.00 | $323.51 | $323.31 | 0 |
| 12:21 PM | $323.97 | Down $ -0.03 | $323.97 | $323.74 | 500 |
| 12:21 PM | $323.97 | Up $0.00 | $323.97 | $323.74 | 0 |
| 12:19 PM | $324.00 | Up $0.36 | $324.00 | $324.00 | 400 |
| 12:19 PM | $324.00 | Up $0.00 | $324.00 | $324.00 | 0 |
| 12:18 PM | $323.64 | Up $0.00 | $323.64 | $323.64 | 1,200 |
| 12:17 PM | $323.64 | Up $0.05 | $323.64 | $323.61 | 300 |
| 12:14 PM | $323.59 | Up $0.29 | $323.59 | $323.59 | 100 |
| 12:14 PM | $323.59 | Up $0.00 | $323.59 | $323.59 | 0 |
| 12:14 PM | $323.59 | Up $0.00 | $323.59 | $323.59 | 0 |
| 12:12 PM | $323.30 | Up $0.61 | $323.30 | $322.89 | 800 |
| 12:12 PM | $323.30 | Up $0.00 | $323.30 | $322.89 | 0 |
| 12:11 PM | $322.69 | Down $ -0.05 | $322.69 | $322.69 | 100 |
| 12:10 PM | $322.74 | Up $0.00 | $322.74 | $322.74 | 100 |
| 12:08 PM | $322.74 | Up $0.00 | $322.74 | $322.74 | 100 |
| 12:08 PM | $322.74 | Up $0.00 | $322.74 | $322.74 | 0 |
| 12:07 PM | $322.74 | Up $0.01 | $322.74 | $322.74 | 100 |
| 12:05 PM | $322.73 | Down $ -0.06 | $322.73 | $322.73 | 100 |
| 12:05 PM | $322.73 | Up $0.00 | $322.73 | $322.73 | 0 |
| 12:04 PM | $322.79 | Up $0.00 | $322.79 | $322.79 | 200 |
| 12:03 PM | $322.79 | Down $ -0.29 | $322.79 | $322.79 | 100 |
| 12:00 PM | $323.08 | Up $0.33 | $323.08 | $323.08 | 100 |
| 12:00 PM | $323.08 | Up $0.00 | $323.08 | $323.08 | 0 |
| 12:00 PM | $323.08 | Up $0.00 | $323.08 | $323.08 | 0 |
| 11:58 AM | $322.75 | Up $0.20 | $322.75 | $322.64 | 900 |
| 11:58 AM | $322.75 | Up $0.00 | $322.75 | $322.64 | 0 |
| 11:55 AM | $322.55 | Down $ -0.21 | $322.59 | $322.55 | 1,100 |
| 11:55 AM | $322.55 | Up $0.00 | $322.59 | $322.55 | 0 |
| 11:55 AM | $322.55 | Up $0.00 | $322.59 | $322.55 | 0 |
| 11:50 AM | $322.76 | Down $ -0.20 | $323.12 | $322.76 | 1,000 |
| 11:50 AM | $322.76 | Up $0.00 | $323.12 | $322.76 | 0 |
| 11:50 AM | $322.76 | Up $0.00 | $323.12 | $322.76 | 0 |
| 11:50 AM | $322.76 | Up $0.00 | $323.12 | $322.76 | 0 |
| 11:50 AM | $322.76 | Up $0.00 | $323.12 | $322.76 | 0 |
| 11:49 AM | $322.97 | Up $0.00 | $322.97 | $322.97 | 100 |
| 11:48 AM | $322.97 | Up $0.04 | $322.97 | $322.97 | 100 |
| 11:44 AM | $322.92 | Down $ -0.10 | $322.92 | $322.92 | 100 |
| 11:44 AM | $322.92 | Up $0.00 | $322.92 | $322.92 | 0 |
| 11:44 AM | $322.92 | Up $0.00 | $322.92 | $322.92 | 0 |
| 11:44 AM | $322.92 | Up $0.00 | $322.92 | $322.92 | 0 |
| 11:42 AM | $323.02 | Up $0.51 | $323.25 | $322.22 | 2,700 |
| 11:42 AM | $323.02 | Up $0.00 | $323.25 | $322.22 | 0 |
| 11:40 AM | $322.51 | Up $0.00 | $322.51 | $322.51 | 100 |
| 11:40 AM | $322.51 | Up $0.00 | $322.51 | $322.51 | 0 |
| 11:39 AM | $322.50 | Up $0.49 | $322.50 | $322.50 | 300 |
| 11:35 AM | $322.01 | Down $ -0.61 | $322.18 | $322.01 | 600 |
| 11:35 AM | $322.01 | Up $0.00 | $322.18 | $322.01 | 0 |
| 11:35 AM | $322.01 | Up $0.00 | $322.18 | $322.01 | 0 |
| 11:35 AM | $322.01 | Up $0.00 | $322.18 | $322.01 | 0 |
| 11:33 AM | $322.62 | Down $ -0.05 | $322.62 | $322.62 | 100 |
| 11:33 AM | $322.62 | Up $0.00 | $322.62 | $322.62 | 0 |
| 11:32 AM | $322.66 | Down $ -0.41 | $323.07 | $322.66 | 2,700 |
| 11:31 AM | $323.07 | Up $0.00 | $323.07 | $323.07 | 300 |
| 11:30 AM | $323.07 | Up $0.00 | $323.07 | $323.07 | 100 |
| 11:29 AM | $323.07 | Down $ -0.10 | $323.17 | $323.07 | 200 |
| 11:28 AM | $323.17 | Up $0.00 | $323.17 | $323.17 | 100 |
| 11:25 AM | $323.17 | Up $0.17 | $323.17 | $323.17 | 100 |
| 11:25 AM | $323.17 | Up $0.00 | $323.17 | $323.17 | 0 |
| 11:25 AM | $323.17 | Up $0.00 | $323.17 | $323.17 | 0 |
| 11:23 AM | $323.00 | Down $ -0.09 | $323.00 | $323.00 | 100 |
| 11:23 AM | $323.00 | Up $0.00 | $323.00 | $323.00 | 0 |
| 11:22 AM | $323.09 | Down $ -0.14 | $323.10 | $323.09 | 800 |
| 11:19 AM | $323.23 | Up $1.73 | $323.30 | $322.00 | 4,100 |
| 11:19 AM | $323.23 | Up $0.00 | $323.30 | $322.00 | 0 |
| 11:19 AM | $323.23 | Up $0.00 | $323.30 | $322.00 | 0 |
| 11:16 AM | $321.50 | Down $ -1.13 | $322.25 | $321.50 | 1,500 |
| 11:16 AM | $321.50 | Up $0.00 | $322.25 | $321.50 | 0 |
| 11:16 AM | $321.50 | Up $0.00 | $322.25 | $321.50 | 0 |
| 11:14 AM | $322.63 | Up $0.06 | $322.63 | $322.63 | 100 |
| 11:14 AM | $322.63 | Up $0.00 | $322.63 | $322.63 | 0 |
| 11:13 AM | $322.56 | Down $ -0.22 | $322.56 | $322.56 | 1,000 |
| 11:12 AM | $322.78 | Down $ -0.10 | $322.78 | $322.78 | 400 |
| 11:10 AM | $322.88 | Up $0.31 | $322.88 | $322.88 | 100 |
| 11:10 AM | $322.88 | Up $0.00 | $322.88 | $322.88 | 0 |
| 11:08 AM | $322.56 | Down $ -0.55 | $323.11 | $322.56 | 3,300 |
| 11:08 AM | $322.56 | Up $0.00 | $323.11 | $322.56 | 0 |
| 11:07 AM | $323.11 | Up $0.14 | $323.11 | $323.11 | 1,500 |
| 11:06 AM | $322.97 | Down $ -0.14 | $323.11 | $322.97 | 600 |
| 11:05 AM | $323.11 | Down $ -0.13 | $323.24 | $323.11 | 200 |
| 11:04 AM | $323.24 | Up $0.00 | $323.24 | $323.24 | 200 |
| 11:03 AM | $323.24 | Up $0.00 | $323.24 | $323.24 | 300 |
| 11:02 AM | $323.24 | Up $0.16 | $323.24 | $323.18 | 200 |
| 11:01 AM | $323.08 | Up $0.06 | $323.08 | $323.08 | 100 |
| 11:00 AM | $323.02 | Up $0.32 | $323.02 | $323.02 | 1,000 |
| 10:59 AM | $322.70 | Up $0.31 | $323.00 | $322.38 | 8,600 |
| 10:58 AM | $322.40 | Down $ -0.31 | $322.40 | $322.40 | 100 |
| 10:57 AM | $322.70 | Up $0.78 | $322.75 | $322.26 | 2,900 |
| 10:48 AM | $321.92 | Down $ -1.12 | $322.88 | $321.91 | 3,400 |
| 10:48 AM | $321.92 | Up $0.00 | $322.88 | $321.91 | 0 |
| 10:48 AM | $321.92 | Up $0.00 | $322.88 | $321.91 | 0 |
| 10:48 AM | $321.92 | Up $0.00 | $322.88 | $321.91 | 0 |
| 10:48 AM | $321.92 | Up $0.00 | $322.88 | $321.91 | 0 |
| 10:48 AM | $321.92 | Up $0.00 | $322.88 | $321.91 | 0 |
| 10:48 AM | $321.92 | Up $0.00 | $322.88 | $321.91 | 0 |
| 10:48 AM | $321.92 | Up $0.00 | $322.88 | $321.91 | 0 |
| 10:48 AM | $321.92 | Up $0.00 | $322.88 | $321.91 | 0 |
| 10:47 AM | $323.04 | Down $ -0.21 | $323.04 | $323.04 | 100 |
| 10:46 AM | $323.25 | Up $0.02 | $323.25 | $323.24 | 600 |
| 10:44 AM | $323.23 | Up $0.23 | $323.23 | $323.23 | 200 |
| 10:44 AM | $323.23 | Up $0.00 | $323.23 | $323.23 | 0 |
| 10:42 AM | $323.00 | Up $1.21 | $323.00 | $321.50 | 2,600 |
| 10:42 AM | $323.00 | Up $0.00 | $323.00 | $321.50 | 0 |
| 10:41 AM | $321.79 | Up $0.39 | $321.79 | $321.09 | 700 |
| 10:40 AM | $321.41 | Up $0.17 | $321.41 | $321.21 | 400 |
| 10:39 AM | $321.23 | Down $ -0.17 | $321.23 | $321.23 | 600 |
| 10:38 AM | $321.40 | Up $0.00 | $321.40 | $321.40 | 400 |
| 10:36 AM | $321.40 | Up $1.31 | $321.40 | $320.99 | 800 |
| 10:36 AM | $321.40 | Up $0.00 | $321.40 | $320.99 | 0 |
| 10:29 AM | $320.09 | Down $ -0.74 | $320.71 | $319.86 | 5,400 |
| 10:29 AM | $320.09 | Up $0.00 | $320.71 | $319.86 | 0 |
| 10:29 AM | $320.09 | Up $0.00 | $320.71 | $319.86 | 0 |
| 10:29 AM | $320.09 | Up $0.00 | $320.71 | $319.86 | 0 |
| 10:29 AM | $320.09 | Up $0.00 | $320.71 | $319.86 | 0 |
| 10:29 AM | $320.09 | Up $0.00 | $320.71 | $319.86 | 0 |
| 10:29 AM | $320.09 | Up $0.00 | $320.71 | $319.86 | 0 |
| 10:28 AM | $320.83 | Up $0.94 | $320.83 | $320.00 | 1,600 |
| 10:27 AM | $319.89 | Up $1.37 | $319.89 | $319.60 | 300 |
| 10:26 AM | $318.52 | Up $0.77 | $319.26 | $317.85 | 10,000 |
| 10:24 AM | $317.75 | Up $0.13 | $317.75 | $317.75 | 100 |
| 10:24 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 10:23 AM | $317.62 | Down $ -0.16 | $317.62 | $317.62 | 100 |
| 10:22 AM | $317.78 | Down $ -0.03 | $317.78 | $317.62 | 600 |
| 10:21 AM | $317.81 | Down $ -0.23 | $318.04 | $317.81 | 1,900 |
| 10:20 AM | $318.04 | Up $0.01 | $318.04 | $318.03 | 400 |
| 10:19 AM | $318.03 | Up $0.00 | $318.03 | $318.03 | 100 |
| 10:18 AM | $318.03 | Up $0.00 | $318.03 | $318.03 | 100 |
| 10:17 AM | $318.03 | Up $0.23 | $318.03 | $318.03 | 200 |
| 10:16 AM | $317.80 | Down $ -0.22 | $318.26 | $317.80 | 300 |
| 10:13 AM | $318.02 | Up $0.22 | $318.07 | $318.02 | 900 |
| 10:13 AM | $318.02 | Up $0.00 | $318.07 | $318.02 | 0 |
| 10:13 AM | $318.02 | Up $0.00 | $318.07 | $318.02 | 0 |
| 10:07 AM | $317.80 | Down $ -0.22 | $318.01 | $317.79 | 1,500 |
| 10:07 AM | $317.80 | Up $0.00 | $318.01 | $317.79 | 0 |
| 10:07 AM | $317.80 | Up $0.00 | $318.01 | $317.79 | 0 |
| 10:07 AM | $317.80 | Up $0.00 | $318.01 | $317.79 | 0 |
| 10:07 AM | $317.80 | Up $0.00 | $318.01 | $317.79 | 0 |
| 10:07 AM | $317.80 | Up $0.00 | $318.01 | $317.79 | 0 |
| 10:06 AM | $318.02 | Down $ -0.14 | $318.14 | $318.02 | 3,000 |
| 10:04 AM | $318.16 | Down $ -0.12 | $318.28 | $318.02 | 3,100 |
| 10:04 AM | $318.16 | Up $0.00 | $318.28 | $318.02 | 0 |
| 10:03 AM | $318.28 | Down $ -0.14 | $318.84 | $318.28 | 10,000 |
| 10:02 AM | $318.42 | Up $0.13 | $318.59 | $318.30 | 4,400 |
| 10:00 AM | $318.30 | Up $0.31 | $318.85 | $318.30 | 2,000 |
| 10:00 AM | $318.30 | Up $0.00 | $318.85 | $318.30 | 0 |
| 09:56 AM | $317.99 | Up $0.33 | $318.00 | $317.75 | 1,000 |
| 09:56 AM | $317.99 | Up $0.00 | $318.00 | $317.75 | 0 |
| 09:56 AM | $317.99 | Up $0.00 | $318.00 | $317.75 | 0 |
| 09:56 AM | $317.99 | Up $0.00 | $318.00 | $317.75 | 0 |
| 09:55 AM | $317.66 | Down $ -0.60 | $317.96 | $317.66 | 1,500 |
| 09:54 AM | $318.26 | Down $ -0.20 | $318.26 | $318.08 | 1,100 |
| 09:53 AM | $318.46 | Up $0.40 | $318.46 | $318.46 | 100 |
| 09:51 AM | $318.06 | Down $ -0.58 | $318.24 | $318.06 | 2,400 |
| 09:51 AM | $318.06 | Up $0.00 | $318.24 | $318.06 | 0 |
| 09:50 AM | $318.64 | Up $0.01 | $318.64 | $318.64 | 100 |
| 09:49 AM | $318.63 | Up $0.06 | $318.63 | $318.63 | 300 |
| 09:48 AM | $318.57 | Up $0.06 | $318.57 | $318.28 | 6,300 |
| 09:47 AM | $318.51 | Up $0.01 | $318.51 | $318.50 | 1,600 |
| 09:46 AM | $318.49 | Up $0.00 | $318.50 | $318.49 | 200 |
| 09:45 AM | $318.49 | Up $0.16 | $319.20 | $318.48 | 2,800 |
| 09:43 AM | $318.33 | Down $ -0.67 | $318.80 | $318.33 | 1,000 |
| 09:43 AM | $318.33 | Up $0.00 | $318.80 | $318.33 | 0 |
| 09:42 AM | $319.00 | Up $1.50 | $319.00 | $317.63 | 400 |
| 09:41 AM | $317.50 | Up $1.87 | $317.50 | $316.99 | 400 |
| 09:40 AM | $315.64 | Down $ -1.37 | $315.64 | $315.64 | 100 |
| 09:39 AM | $317.00 | Up $0.00 | $317.00 | $317.00 | 200 |
| 09:37 AM | $317.00 | Up $3.76 | $317.00 | $315.90 | 700 |
| 09:37 AM | $317.00 | Up $0.00 | $317.00 | $315.90 | 0 |
| 09:32 AM | $313.24 | Down $ -4.39 | $313.80 | $313.24 | 300 |
| 09:32 AM | $313.24 | Up $0.00 | $313.80 | $313.24 | 0 |
| 09:32 AM | $313.24 | Up $0.00 | $313.80 | $313.24 | 0 |
| 09:32 AM | $313.24 | Up $0.00 | $313.80 | $313.24 | 0 |
| 09:32 AM | $313.24 | Up $0.00 | $313.80 | $313.24 | 0 |
| 09:30 AM | $317.63 | Up $1.98 | $317.63 | $314.65 | 4,000 |
| 09:30 AM | $317.63 | Up $0.00 | $317.63 | $314.65 | 0 |
| Previous close | $315.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table