Find a quote
BOMBARDIER INC., CL. B, SV
300.11 Down -8.91 (-2.97 %)
Delayed : 2026/09/15 17:40:00
- Previous close $309.02
- Opening $309.69
- Today High $313.05
- Today Low $296.60
- Price Bid $299.92
- Price Ask $299.92
- 52 Weeks High $377.77
- 52 Weeks Low $168.25
- Size Bid 1
- Size Ask 11
- Volume 210,749
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $300.11 | Up $0.17 | $300.11 | $300.11 | 36,800 |
| 03:59 PM | $299.94 | Down $ -0.65 | $300.64 | $299.92 | 9,300 |
| 03:58 PM | $300.59 | Up $0.43 | $300.59 | $300.21 | 2,100 |
| 03:57 PM | $300.16 | Down $ -0.40 | $300.27 | $299.87 | 800 |
| 03:56 PM | $300.56 | Up $0.33 | $300.58 | $300.42 | 400 |
| 03:55 PM | $300.23 | Up $0.04 | $300.30 | $299.66 | 1,500 |
| 03:54 PM | $300.19 | Up $0.08 | $300.19 | $299.89 | 1,300 |
| 03:53 PM | $300.11 | Up $0.47 | $300.11 | $299.88 | 800 |
| 03:51 PM | $299.64 | Up $0.04 | $299.65 | $299.64 | 200 |
| 03:51 PM | $299.64 | Up $0.00 | $299.65 | $299.64 | 0 |
| 03:50 PM | $299.60 | Down $ -0.64 | $300.20 | $299.60 | 3,600 |
| 03:48 PM | $300.24 | Down $ -0.14 | $300.38 | $300.24 | 200 |
| 03:48 PM | $300.24 | Up $0.00 | $300.38 | $300.24 | 0 |
| 03:47 PM | $300.38 | Up $0.00 | $300.38 | $300.37 | 300 |
| 03:46 PM | $300.38 | Up $0.38 | $300.38 | $300.08 | 900 |
| 03:45 PM | $300.00 | Down $ -0.59 | $300.14 | $300.00 | 300 |
| 03:44 PM | $300.59 | Up $0.55 | $300.59 | $300.59 | 100 |
| 03:43 PM | $300.04 | Down $ -0.61 | $300.33 | $300.04 | 900 |
| 03:40 PM | $300.65 | Down $ -0.25 | $300.65 | $300.65 | 100 |
| 03:40 PM | $300.65 | Up $0.00 | $300.65 | $300.65 | 0 |
| 03:40 PM | $300.65 | Up $0.00 | $300.65 | $300.65 | 0 |
| 03:39 PM | $300.90 | Up $0.32 | $300.90 | $300.50 | 600 |
| 03:38 PM | $300.58 | Up $0.07 | $300.58 | $300.49 | 300 |
| 03:30 PM | $300.51 | Up $0.26 | $300.51 | $299.94 | 400 |
| 03:30 PM | $300.51 | Up $0.00 | $300.51 | $299.94 | 0 |
| 03:30 PM | $300.51 | Up $0.00 | $300.51 | $299.94 | 0 |
| 03:30 PM | $300.51 | Up $0.00 | $300.51 | $299.94 | 0 |
| 03:30 PM | $300.51 | Up $0.00 | $300.51 | $299.94 | 0 |
| 03:30 PM | $300.51 | Up $0.00 | $300.51 | $299.94 | 0 |
| 03:30 PM | $300.51 | Up $0.00 | $300.51 | $299.94 | 0 |
| 03:30 PM | $300.51 | Up $0.00 | $300.51 | $299.94 | 0 |
| 03:29 PM | $300.25 | Up $0.06 | $300.38 | $300.25 | 700 |
| 03:28 PM | $300.19 | Up $0.34 | $300.19 | $300.14 | 700 |
| 03:27 PM | $299.85 | Up $0.29 | $299.85 | $299.85 | 200 |
| 03:23 PM | $299.56 | Down $ -0.36 | $299.56 | $299.56 | 100 |
| 03:23 PM | $299.56 | Up $0.00 | $299.56 | $299.56 | 0 |
| 03:23 PM | $299.56 | Up $0.00 | $299.56 | $299.56 | 0 |
| 03:23 PM | $299.56 | Up $0.00 | $299.56 | $299.56 | 0 |
| 03:20 PM | $299.92 | Down $ -0.44 | $299.92 | $299.92 | 300 |
| 03:20 PM | $299.92 | Up $0.00 | $299.92 | $299.92 | 0 |
| 03:20 PM | $299.92 | Up $0.00 | $299.92 | $299.92 | 0 |
| 03:17 PM | $300.36 | Up $0.29 | $300.36 | $300.36 | 100 |
| 03:17 PM | $300.36 | Up $0.00 | $300.36 | $300.36 | 0 |
| 03:17 PM | $300.36 | Up $0.00 | $300.36 | $300.36 | 0 |
| 03:14 PM | $300.07 | Down $ -0.09 | $300.16 | $300.07 | 800 |
| 03:14 PM | $300.07 | Up $0.00 | $300.16 | $300.07 | 0 |
| 03:14 PM | $300.07 | Up $0.00 | $300.16 | $300.07 | 0 |
| 03:11 PM | $300.16 | Down $ -0.18 | $300.16 | $300.16 | 100 |
| 03:11 PM | $300.16 | Up $0.00 | $300.16 | $300.16 | 0 |
| 03:11 PM | $300.16 | Up $0.00 | $300.16 | $300.16 | 0 |
| 03:10 PM | $300.34 | Down $ -0.21 | $300.37 | $300.34 | 200 |
| 03:05 PM | $300.55 | Down $ -0.47 | $300.55 | $300.54 | 500 |
| 03:05 PM | $300.55 | Up $0.00 | $300.55 | $300.54 | 0 |
| 03:05 PM | $300.55 | Up $0.00 | $300.55 | $300.54 | 0 |
| 03:05 PM | $300.55 | Up $0.00 | $300.55 | $300.54 | 0 |
| 03:05 PM | $300.55 | Up $0.00 | $300.55 | $300.54 | 0 |
| 03:00 PM | $301.03 | Up $0.38 | $301.08 | $301.03 | 300 |
| 03:00 PM | $301.03 | Up $0.00 | $301.08 | $301.03 | 0 |
| 03:00 PM | $301.03 | Up $0.00 | $301.08 | $301.03 | 0 |
| 03:00 PM | $301.03 | Up $0.00 | $301.08 | $301.03 | 0 |
| 03:00 PM | $301.03 | Up $0.00 | $301.08 | $301.03 | 0 |
| 02:50 PM | $300.65 | Up $0.17 | $300.65 | $300.65 | 100 |
| 02:50 PM | $300.65 | Up $0.00 | $300.65 | $300.65 | 0 |
| 02:50 PM | $300.65 | Up $0.00 | $300.65 | $300.65 | 0 |
| 02:50 PM | $300.65 | Up $0.00 | $300.65 | $300.65 | 0 |
| 02:50 PM | $300.65 | Up $0.00 | $300.65 | $300.65 | 0 |
| 02:50 PM | $300.65 | Up $0.00 | $300.65 | $300.65 | 0 |
| 02:50 PM | $300.65 | Up $0.00 | $300.65 | $300.65 | 0 |
| 02:50 PM | $300.65 | Up $0.00 | $300.65 | $300.65 | 0 |
| 02:50 PM | $300.65 | Up $0.00 | $300.65 | $300.65 | 0 |
| 02:50 PM | $300.65 | Up $0.00 | $300.65 | $300.65 | 0 |
| 02:49 PM | $300.48 | Down $ -0.23 | $300.50 | $300.48 | 300 |
| 02:48 PM | $300.71 | Down $ -0.30 | $300.76 | $300.67 | 500 |
| 02:42 PM | $301.01 | Down $ -0.06 | $301.01 | $301.01 | 100 |
| 02:42 PM | $301.01 | Up $0.00 | $301.01 | $301.01 | 0 |
| 02:42 PM | $301.01 | Up $0.00 | $301.01 | $301.01 | 0 |
| 02:42 PM | $301.01 | Up $0.00 | $301.01 | $301.01 | 0 |
| 02:42 PM | $301.01 | Up $0.00 | $301.01 | $301.01 | 0 |
| 02:42 PM | $301.01 | Up $0.00 | $301.01 | $301.01 | 0 |
| 02:41 PM | $301.07 | Down $ -0.01 | $301.07 | $301.07 | 100 |
| 02:29 PM | $301.08 | Up $0.36 | $301.08 | $300.81 | 300 |
| 02:29 PM | $301.08 | Up $0.00 | $301.08 | $300.81 | 0 |
| 02:29 PM | $301.08 | Up $0.00 | $301.08 | $300.81 | 0 |
| 02:29 PM | $301.08 | Up $0.00 | $301.08 | $300.81 | 0 |
| 02:29 PM | $301.08 | Up $0.00 | $301.08 | $300.81 | 0 |
| 02:29 PM | $301.08 | Up $0.00 | $301.08 | $300.81 | 0 |
| 02:29 PM | $301.08 | Up $0.00 | $301.08 | $300.81 | 0 |
| 02:29 PM | $301.08 | Up $0.00 | $301.08 | $300.81 | 0 |
| 02:29 PM | $301.08 | Up $0.00 | $301.08 | $300.81 | 0 |
| 02:29 PM | $301.08 | Up $0.00 | $301.08 | $300.81 | 0 |
| 02:29 PM | $301.08 | Up $0.00 | $301.08 | $300.81 | 0 |
| 02:29 PM | $301.08 | Up $0.00 | $301.08 | $300.81 | 0 |
| 02:28 PM | $300.72 | Down $ -0.28 | $301.14 | $300.72 | 3,100 |
| 02:27 PM | $301.00 | Down $ -0.84 | $301.03 | $300.87 | 1,800 |
| 02:26 PM | $301.84 | Down $ -0.12 | $301.84 | $301.00 | 600 |
| 02:24 PM | $301.96 | Up $0.41 | $301.96 | $301.96 | 100 |
| 02:24 PM | $301.96 | Up $0.00 | $301.96 | $301.96 | 0 |
| 02:21 PM | $301.55 | Down $ -0.72 | $301.90 | $301.55 | 400 |
| 02:21 PM | $301.55 | Up $0.00 | $301.90 | $301.55 | 0 |
| 02:21 PM | $301.55 | Up $0.00 | $301.90 | $301.55 | 0 |
| 02:19 PM | $302.27 | Down $ -0.01 | $302.27 | $301.78 | 300 |
| 02:19 PM | $302.27 | Up $0.00 | $302.27 | $301.78 | 0 |
| 02:18 PM | $302.28 | Down $ -0.10 | $302.28 | $302.28 | 100 |
| 02:15 PM | $302.38 | Down $ -0.09 | $302.38 | $301.81 | 300 |
| 02:15 PM | $302.38 | Up $0.00 | $302.38 | $301.81 | 0 |
| 02:15 PM | $302.38 | Up $0.00 | $302.38 | $301.81 | 0 |
| 02:13 PM | $302.47 | Up $0.16 | $302.47 | $302.47 | 100 |
| 02:13 PM | $302.47 | Up $0.00 | $302.47 | $302.47 | 0 |
| 02:11 PM | $302.30 | Up $0.30 | $302.30 | $302.30 | 200 |
| 02:11 PM | $302.30 | Up $0.00 | $302.30 | $302.30 | 0 |
| 02:10 PM | $302.00 | Up $1.25 | $302.00 | $301.39 | 800 |
| 02:07 PM | $300.75 | Up $0.24 | $300.75 | $299.91 | 1,000 |
| 02:07 PM | $300.75 | Up $0.00 | $300.75 | $299.91 | 0 |
| 02:07 PM | $300.75 | Up $0.00 | $300.75 | $299.91 | 0 |
| 02:04 PM | $300.51 | Up $0.31 | $300.51 | $300.51 | 100 |
| 02:04 PM | $300.51 | Up $0.00 | $300.51 | $300.51 | 0 |
| 02:04 PM | $300.51 | Up $0.00 | $300.51 | $300.51 | 0 |
| 01:52 PM | $300.20 | Up $0.62 | $300.20 | $299.89 | 1,300 |
| 01:52 PM | $300.20 | Up $0.00 | $300.20 | $299.89 | 0 |
| 01:52 PM | $300.20 | Up $0.00 | $300.20 | $299.89 | 0 |
| 01:52 PM | $300.20 | Up $0.00 | $300.20 | $299.89 | 0 |
| 01:52 PM | $300.20 | Up $0.00 | $300.20 | $299.89 | 0 |
| 01:52 PM | $300.20 | Up $0.00 | $300.20 | $299.89 | 0 |
| 01:52 PM | $300.20 | Up $0.00 | $300.20 | $299.89 | 0 |
| 01:52 PM | $300.20 | Up $0.00 | $300.20 | $299.89 | 0 |
| 01:52 PM | $300.20 | Up $0.00 | $300.20 | $299.89 | 0 |
| 01:52 PM | $300.20 | Up $0.00 | $300.20 | $299.89 | 0 |
| 01:52 PM | $300.20 | Up $0.00 | $300.20 | $299.89 | 0 |
| 01:52 PM | $300.20 | Up $0.00 | $300.20 | $299.89 | 0 |
| 01:51 PM | $299.58 | Down $ -0.32 | $299.68 | $299.58 | 200 |
| 01:50 PM | $299.90 | Up $0.06 | $299.90 | $299.79 | 900 |
| 01:49 PM | $299.84 | Up $0.17 | $299.84 | $299.84 | 100 |
| 01:47 PM | $299.67 | Down $ -0.71 | $300.25 | $299.67 | 7,500 |
| 01:47 PM | $299.67 | Up $0.00 | $300.25 | $299.67 | 0 |
| 01:41 PM | $300.39 | Up $0.34 | $300.39 | $300.39 | 100 |
| 01:41 PM | $300.39 | Up $0.00 | $300.39 | $300.39 | 0 |
| 01:41 PM | $300.39 | Up $0.00 | $300.39 | $300.39 | 0 |
| 01:41 PM | $300.39 | Up $0.00 | $300.39 | $300.39 | 0 |
| 01:41 PM | $300.39 | Up $0.00 | $300.39 | $300.39 | 0 |
| 01:41 PM | $300.39 | Up $0.00 | $300.39 | $300.39 | 0 |
| 01:36 PM | $300.04 | Down $ -0.72 | $300.06 | $300.04 | 200 |
| 01:36 PM | $300.04 | Up $0.00 | $300.06 | $300.04 | 0 |
| 01:36 PM | $300.04 | Up $0.00 | $300.06 | $300.04 | 0 |
| 01:36 PM | $300.04 | Up $0.00 | $300.06 | $300.04 | 0 |
| 01:36 PM | $300.04 | Up $0.00 | $300.06 | $300.04 | 0 |
| 01:34 PM | $300.76 | Up $0.41 | $300.76 | $300.00 | 6,400 |
| 01:34 PM | $300.76 | Up $0.00 | $300.76 | $300.00 | 0 |
| 01:33 PM | $300.35 | Up $0.03 | $300.35 | $300.35 | 100 |
| 01:22 PM | $300.32 | Down $ -0.99 | $300.63 | $300.32 | 300 |
| 01:22 PM | $300.32 | Up $0.00 | $300.63 | $300.32 | 0 |
| 01:22 PM | $300.32 | Up $0.00 | $300.63 | $300.32 | 0 |
| 01:22 PM | $300.32 | Up $0.00 | $300.63 | $300.32 | 0 |
| 01:22 PM | $300.32 | Up $0.00 | $300.63 | $300.32 | 0 |
| 01:22 PM | $300.32 | Up $0.00 | $300.63 | $300.32 | 0 |
| 01:22 PM | $300.32 | Up $0.00 | $300.63 | $300.32 | 0 |
| 01:22 PM | $300.32 | Up $0.00 | $300.63 | $300.32 | 0 |
| 01:22 PM | $300.32 | Up $0.00 | $300.63 | $300.32 | 0 |
| 01:22 PM | $300.32 | Up $0.00 | $300.63 | $300.32 | 0 |
| 01:22 PM | $300.32 | Up $0.00 | $300.63 | $300.32 | 0 |
| 01:17 PM | $301.31 | Down $ -0.86 | $301.31 | $300.65 | 200 |
| 01:17 PM | $301.31 | Up $0.00 | $301.31 | $300.65 | 0 |
| 01:17 PM | $301.31 | Up $0.00 | $301.31 | $300.65 | 0 |
| 01:17 PM | $301.31 | Up $0.00 | $301.31 | $300.65 | 0 |
| 01:17 PM | $301.31 | Up $0.00 | $301.31 | $300.65 | 0 |
| 01:11 PM | $302.17 | Up $1.06 | $302.17 | $301.18 | 400 |
| 01:11 PM | $302.17 | Up $0.00 | $302.17 | $301.18 | 0 |
| 01:11 PM | $302.17 | Up $0.00 | $302.17 | $301.18 | 0 |
| 01:11 PM | $302.17 | Up $0.00 | $302.17 | $301.18 | 0 |
| 01:11 PM | $302.17 | Up $0.00 | $302.17 | $301.18 | 0 |
| 01:11 PM | $302.17 | Up $0.00 | $302.17 | $301.18 | 0 |
| 01:10 PM | $301.11 | Down $ -1.18 | $301.11 | $301.11 | 300 |
| 12:58 PM | $302.29 | Up $1.48 | $302.29 | $302.29 | 100 |
| 12:58 PM | $302.29 | Up $0.00 | $302.29 | $302.29 | 0 |
| 12:58 PM | $302.29 | Up $0.00 | $302.29 | $302.29 | 0 |
| 12:58 PM | $302.29 | Up $0.00 | $302.29 | $302.29 | 0 |
| 12:58 PM | $302.29 | Up $0.00 | $302.29 | $302.29 | 0 |
| 12:58 PM | $302.29 | Up $0.00 | $302.29 | $302.29 | 0 |
| 12:58 PM | $302.29 | Up $0.00 | $302.29 | $302.29 | 0 |
| 12:58 PM | $302.29 | Up $0.00 | $302.29 | $302.29 | 0 |
| 12:58 PM | $302.29 | Up $0.00 | $302.29 | $302.29 | 0 |
| 12:58 PM | $302.29 | Up $0.00 | $302.29 | $302.29 | 0 |
| 12:58 PM | $302.29 | Up $0.00 | $302.29 | $302.29 | 0 |
| 12:58 PM | $302.29 | Up $0.00 | $302.29 | $302.29 | 0 |
| 12:57 PM | $300.81 | Down $ -0.74 | $301.55 | $300.81 | 200 |
| 12:56 PM | $301.55 | Up $0.00 | $301.55 | $301.55 | 100 |
| 12:54 PM | $301.55 | Up $0.00 | $301.55 | $301.55 | 100 |
| 12:54 PM | $301.55 | Up $0.00 | $301.55 | $301.55 | 0 |
| 12:49 PM | $301.55 | Down $ -0.20 | $301.55 | $301.55 | 200 |
| 12:49 PM | $301.55 | Up $0.00 | $301.55 | $301.55 | 0 |
| 12:49 PM | $301.55 | Up $0.00 | $301.55 | $301.55 | 0 |
| 12:49 PM | $301.55 | Up $0.00 | $301.55 | $301.55 | 0 |
| 12:49 PM | $301.55 | Up $0.00 | $301.55 | $301.55 | 0 |
| 12:43 PM | $301.76 | Down $ -0.88 | $301.76 | $301.76 | 100 |
| 12:43 PM | $301.76 | Up $0.00 | $301.76 | $301.76 | 0 |
| 12:43 PM | $301.76 | Up $0.00 | $301.76 | $301.76 | 0 |
| 12:43 PM | $301.76 | Up $0.00 | $301.76 | $301.76 | 0 |
| 12:43 PM | $301.76 | Up $0.00 | $301.76 | $301.76 | 0 |
| 12:43 PM | $301.76 | Up $0.00 | $301.76 | $301.76 | 0 |
| 12:41 PM | $302.63 | Up $1.28 | $302.63 | $301.49 | 2,500 |
| 12:41 PM | $302.63 | Up $0.00 | $302.63 | $301.49 | 0 |
| 12:39 PM | $301.35 | Down $ -0.30 | $301.47 | $301.35 | 300 |
| 12:39 PM | $301.35 | Up $0.00 | $301.47 | $301.35 | 0 |
| 12:33 PM | $301.65 | Up $1.02 | $301.65 | $300.31 | 700 |
| 12:33 PM | $301.65 | Up $0.00 | $301.65 | $300.31 | 0 |
| 12:33 PM | $301.65 | Up $0.00 | $301.65 | $300.31 | 0 |
| 12:33 PM | $301.65 | Up $0.00 | $301.65 | $300.31 | 0 |
| 12:33 PM | $301.65 | Up $0.00 | $301.65 | $300.31 | 0 |
| 12:33 PM | $301.65 | Up $0.00 | $301.65 | $300.31 | 0 |
| 12:32 PM | $300.63 | Down $ -0.34 | $300.63 | $300.63 | 300 |
| 12:29 PM | $300.97 | Up $0.97 | $301.01 | $300.09 | 900 |
| 12:29 PM | $300.97 | Up $0.00 | $301.01 | $300.09 | 0 |
| 12:29 PM | $300.97 | Up $0.00 | $301.01 | $300.09 | 0 |
| 12:28 PM | $300.00 | Up $0.31 | $300.00 | $300.00 | 200 |
| 12:24 PM | $299.70 | Up $0.06 | $299.81 | $299.56 | 1,000 |
| 12:24 PM | $299.70 | Up $0.00 | $299.81 | $299.56 | 0 |
| 12:24 PM | $299.70 | Up $0.00 | $299.81 | $299.56 | 0 |
| 12:24 PM | $299.70 | Up $0.00 | $299.81 | $299.56 | 0 |
| 12:19 PM | $299.63 | Up $0.07 | $299.63 | $299.63 | 100 |
| 12:19 PM | $299.63 | Up $0.00 | $299.63 | $299.63 | 0 |
| 12:19 PM | $299.63 | Up $0.00 | $299.63 | $299.63 | 0 |
| 12:19 PM | $299.63 | Up $0.00 | $299.63 | $299.63 | 0 |
| 12:19 PM | $299.63 | Up $0.00 | $299.63 | $299.63 | 0 |
| 12:18 PM | $299.56 | Up $0.28 | $299.56 | $299.56 | 100 |
| 12:17 PM | $299.28 | Down $ -0.28 | $299.28 | $299.28 | 100 |
| 12:12 PM | $299.56 | Down $ -0.01 | $299.56 | $299.56 | 100 |
| 12:12 PM | $299.56 | Up $0.00 | $299.56 | $299.56 | 0 |
| 12:12 PM | $299.56 | Up $0.00 | $299.56 | $299.56 | 0 |
| 12:12 PM | $299.56 | Up $0.00 | $299.56 | $299.56 | 0 |
| 12:12 PM | $299.56 | Up $0.00 | $299.56 | $299.56 | 0 |
| 12:08 PM | $299.57 | Up $0.62 | $299.57 | $299.57 | 100 |
| 12:08 PM | $299.57 | Up $0.00 | $299.57 | $299.57 | 0 |
| 12:08 PM | $299.57 | Up $0.00 | $299.57 | $299.57 | 0 |
| 12:08 PM | $299.57 | Up $0.00 | $299.57 | $299.57 | 0 |
| 12:07 PM | $298.95 | Up $0.69 | $298.99 | $298.89 | 500 |
| 12:02 PM | $298.26 | Up $0.96 | $298.26 | $297.98 | 700 |
| 12:02 PM | $298.26 | Up $0.00 | $298.26 | $297.98 | 0 |
| 12:02 PM | $298.26 | Up $0.00 | $298.26 | $297.98 | 0 |
| 12:02 PM | $298.26 | Up $0.00 | $298.26 | $297.98 | 0 |
| 12:02 PM | $298.26 | Up $0.00 | $298.26 | $297.98 | 0 |
| 11:59 AM | $297.30 | Up $0.30 | $297.30 | $297.25 | 500 |
| 11:59 AM | $297.30 | Up $0.00 | $297.30 | $297.25 | 0 |
| 11:59 AM | $297.30 | Up $0.00 | $297.30 | $297.25 | 0 |
| 11:58 AM | $297.00 | Down $ -2.35 | $298.74 | $296.60 | 3,200 |
| 11:55 AM | $299.35 | Up $1.07 | $299.35 | $297.99 | 3,100 |
| 11:55 AM | $299.35 | Up $0.00 | $299.35 | $297.99 | 0 |
| 11:55 AM | $299.35 | Up $0.00 | $299.35 | $297.99 | 0 |
| 11:54 AM | $298.28 | Down $ -1.92 | $299.86 | $298.00 | 8,100 |
| 11:52 AM | $300.20 | Down $ -0.02 | $300.20 | $299.54 | 500 |
| 11:52 AM | $300.20 | Up $0.00 | $300.20 | $299.54 | 0 |
| 11:49 AM | $300.22 | Up $0.22 | $300.22 | $300.22 | 100 |
| 11:49 AM | $300.22 | Up $0.00 | $300.22 | $300.22 | 0 |
| 11:49 AM | $300.22 | Up $0.00 | $300.22 | $300.22 | 0 |
| 11:47 AM | $300.00 | Down $ -0.19 | $300.01 | $300.00 | 500 |
| 11:47 AM | $300.00 | Up $0.00 | $300.01 | $300.00 | 0 |
| 11:40 AM | $300.19 | Down $ -0.44 | $300.50 | $300.13 | 400 |
| 11:40 AM | $300.19 | Up $0.00 | $300.50 | $300.13 | 0 |
| 11:40 AM | $300.19 | Up $0.00 | $300.50 | $300.13 | 0 |
| 11:40 AM | $300.19 | Up $0.00 | $300.50 | $300.13 | 0 |
| 11:40 AM | $300.19 | Up $0.00 | $300.50 | $300.13 | 0 |
| 11:40 AM | $300.19 | Up $0.00 | $300.50 | $300.13 | 0 |
| 11:40 AM | $300.19 | Up $0.00 | $300.50 | $300.13 | 0 |
| 11:39 AM | $300.63 | Up $0.59 | $300.63 | $300.41 | 900 |
| 11:38 AM | $300.04 | Down $ -0.42 | $300.04 | $300.04 | 100 |
| 11:28 AM | $300.46 | Up $0.46 | $300.46 | $300.00 | 200 |
| 11:28 AM | $300.46 | Up $0.00 | $300.46 | $300.00 | 0 |
| 11:28 AM | $300.46 | Up $0.00 | $300.46 | $300.00 | 0 |
| 11:28 AM | $300.46 | Up $0.00 | $300.46 | $300.00 | 0 |
| 11:28 AM | $300.46 | Up $0.00 | $300.46 | $300.00 | 0 |
| 11:28 AM | $300.46 | Up $0.00 | $300.46 | $300.00 | 0 |
| 11:28 AM | $300.46 | Up $0.00 | $300.46 | $300.00 | 0 |
| 11:28 AM | $300.46 | Up $0.00 | $300.46 | $300.00 | 0 |
| 11:28 AM | $300.46 | Up $0.00 | $300.46 | $300.00 | 0 |
| 11:28 AM | $300.46 | Up $0.00 | $300.46 | $300.00 | 0 |
| 11:27 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 100 |
| 11:12 AM | $300.00 | Down $ -0.27 | $300.00 | $300.00 | 100 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:12 AM | $300.00 | Up $0.00 | $300.00 | $300.00 | 0 |
| 11:10 AM | $300.27 | Down $ -0.07 | $300.27 | $300.27 | 100 |
| 11:10 AM | $300.27 | Up $0.00 | $300.27 | $300.27 | 0 |
| 11:02 AM | $300.34 | Down $ -0.06 | $300.34 | $300.28 | 200 |
| 11:02 AM | $300.34 | Up $0.00 | $300.34 | $300.28 | 0 |
| 11:02 AM | $300.34 | Up $0.00 | $300.34 | $300.28 | 0 |
| 11:02 AM | $300.34 | Up $0.00 | $300.34 | $300.28 | 0 |
| 11:02 AM | $300.34 | Up $0.00 | $300.34 | $300.28 | 0 |
| 11:02 AM | $300.34 | Up $0.00 | $300.34 | $300.28 | 0 |
| 11:02 AM | $300.34 | Up $0.00 | $300.34 | $300.28 | 0 |
| 11:02 AM | $300.34 | Up $0.00 | $300.34 | $300.28 | 0 |
| 10:58 AM | $300.40 | Up $0.33 | $300.40 | $300.40 | 600 |
| 10:58 AM | $300.40 | Up $0.00 | $300.40 | $300.40 | 0 |
| 10:58 AM | $300.40 | Up $0.00 | $300.40 | $300.40 | 0 |
| 10:58 AM | $300.40 | Up $0.00 | $300.40 | $300.40 | 0 |
| 10:57 AM | $300.07 | Up $0.26 | $300.18 | $299.87 | 700 |
| 10:54 AM | $299.81 | Down $ -0.35 | $299.98 | $299.33 | 500 |
| 10:54 AM | $299.81 | Up $0.00 | $299.98 | $299.33 | 0 |
| 10:54 AM | $299.81 | Up $0.00 | $299.98 | $299.33 | 0 |
| 10:53 AM | $300.16 | Up $0.16 | $300.16 | $300.16 | 100 |
| 10:47 AM | $300.00 | Down $ -0.27 | $300.10 | $300.00 | 1,400 |
| 10:47 AM | $300.00 | Up $0.00 | $300.10 | $300.00 | 0 |
| 10:47 AM | $300.00 | Up $0.00 | $300.10 | $300.00 | 0 |
| 10:47 AM | $300.00 | Up $0.00 | $300.10 | $300.00 | 0 |
| 10:47 AM | $300.00 | Up $0.00 | $300.10 | $300.00 | 0 |
| 10:47 AM | $300.00 | Up $0.00 | $300.10 | $300.00 | 0 |
| 10:46 AM | $300.27 | Down $ -0.73 | $300.27 | $300.27 | 200 |
| 10:39 AM | $301.00 | Down $ -0.03 | $301.28 | $301.00 | 400 |
| 10:39 AM | $301.00 | Up $0.00 | $301.28 | $301.00 | 0 |
| 10:39 AM | $301.00 | Up $0.00 | $301.28 | $301.00 | 0 |
| 10:39 AM | $301.00 | Up $0.00 | $301.28 | $301.00 | 0 |
| 10:39 AM | $301.00 | Up $0.00 | $301.28 | $301.00 | 0 |
| 10:39 AM | $301.00 | Up $0.00 | $301.28 | $301.00 | 0 |
| 10:39 AM | $301.00 | Up $0.00 | $301.28 | $301.00 | 0 |
| 10:37 AM | $301.03 | Up $0.15 | $301.03 | $300.76 | 1,200 |
| 10:37 AM | $301.03 | Up $0.00 | $301.03 | $300.76 | 0 |
| 10:34 AM | $300.88 | Up $0.51 | $300.88 | $300.85 | 300 |
| 10:34 AM | $300.88 | Up $0.00 | $300.88 | $300.85 | 0 |
| 10:34 AM | $300.88 | Up $0.00 | $300.88 | $300.85 | 0 |
| 10:31 AM | $300.37 | Up $0.00 | $300.37 | $300.36 | 300 |
| 10:31 AM | $300.37 | Up $0.00 | $300.37 | $300.36 | 0 |
| 10:31 AM | $300.37 | Up $0.00 | $300.37 | $300.36 | 0 |
| 10:30 AM | $300.37 | Down $ -1.29 | $301.01 | $300.37 | 2,100 |
| 10:29 AM | $301.66 | Up $0.42 | $301.66 | $301.63 | 200 |
| 10:28 AM | $301.24 | Up $0.56 | $301.24 | $300.99 | 300 |
| 10:26 AM | $300.68 | Down $ -0.05 | $300.99 | $300.68 | 600 |
| 10:26 AM | $300.68 | Up $0.00 | $300.99 | $300.68 | 0 |
| 10:25 AM | $300.73 | Up $0.00 | $300.73 | $300.73 | 100 |
| 10:24 AM | $300.73 | Up $0.08 | $300.73 | $300.68 | 500 |
| 10:23 AM | $300.65 | Down $ -0.14 | $300.65 | $300.33 | 500 |
| 10:20 AM | $300.79 | Up $1.32 | $300.79 | $299.47 | 2,900 |
| 10:20 AM | $300.79 | Up $0.00 | $300.79 | $299.47 | 0 |
| 10:20 AM | $300.79 | Up $0.00 | $300.79 | $299.47 | 0 |
| 10:19 AM | $299.47 | Down $ -0.78 | $300.19 | $299.30 | 7,500 |
| 10:18 AM | $300.25 | Up $0.25 | $300.50 | $299.59 | 1,000 |
| 10:17 AM | $300.00 | Down $ -0.21 | $300.30 | $300.00 | 1,800 |
| 10:15 AM | $300.21 | Up $0.05 | $300.21 | $299.94 | 1,300 |
| 10:15 AM | $300.21 | Up $0.00 | $300.21 | $299.94 | 0 |
| 10:14 AM | $300.16 | Up $0.21 | $300.86 | $299.55 | 700 |
| 10:13 AM | $299.95 | Up $1.38 | $299.95 | $299.29 | 600 |
| 10:12 AM | $298.57 | Up $0.01 | $299.00 | $298.57 | 1,100 |
| 10:09 AM | $298.56 | Down $ -0.44 | $299.48 | $298.56 | 3,000 |
| 10:09 AM | $298.56 | Up $0.00 | $299.48 | $298.56 | 0 |
| 10:09 AM | $298.56 | Up $0.00 | $299.48 | $298.56 | 0 |
| 10:08 AM | $299.00 | Up $0.38 | $299.00 | $298.63 | 300 |
| 10:07 AM | $298.62 | Down $ -0.38 | $299.16 | $298.60 | 2,800 |
| 10:06 AM | $299.00 | Up $0.25 | $299.55 | $298.97 | 2,100 |
| 10:05 AM | $298.75 | Up $0.44 | $298.75 | $298.26 | 300 |
| 10:04 AM | $298.31 | Down $ -0.49 | $298.32 | $298.31 | 200 |
| 10:03 AM | $298.80 | Down $ -0.60 | $299.40 | $298.80 | 800 |
| 10:02 AM | $299.40 | Down $ -0.60 | $300.61 | $299.40 | 3,200 |
| 10:01 AM | $300.00 | Down $ -0.54 | $300.60 | $300.00 | 4,200 |
| 10:00 AM | $300.54 | Down $ -0.46 | $301.00 | $300.54 | 200 |
| 09:59 AM | $301.00 | Up $0.00 | $301.00 | $301.00 | 1,300 |
| 09:58 AM | $301.00 | Up $0.20 | $301.00 | $300.92 | 400 |
| 09:57 AM | $300.80 | Down $ -1.20 | $301.00 | $300.50 | 800 |
| 09:56 AM | $302.00 | Down $ -1.44 | $303.45 | $302.00 | 4,600 |
| 09:53 AM | $303.44 | Up $0.44 | $303.63 | $303.44 | 200 |
| 09:53 AM | $303.44 | Up $0.00 | $303.63 | $303.44 | 0 |
| 09:53 AM | $303.44 | Up $0.00 | $303.63 | $303.44 | 0 |
| 09:52 AM | $303.00 | Down $ -0.19 | $303.00 | $303.00 | 1,000 |
| 09:50 AM | $303.19 | Down $ -1.56 | $304.10 | $302.95 | 2,500 |
| 09:50 AM | $303.19 | Up $0.00 | $304.10 | $302.95 | 0 |
| 09:49 AM | $304.75 | Down $ -0.26 | $304.75 | $304.51 | 800 |
| 09:48 AM | $305.01 | Down $ -0.76 | $305.01 | $305.00 | 2,100 |
| 09:47 AM | $305.77 | Down $ -0.44 | $306.00 | $305.77 | 600 |
| 09:46 AM | $306.21 | Up $0.41 | $306.21 | $305.50 | 3,600 |
| 09:45 AM | $305.80 | Down $ -2.99 | $308.05 | $305.80 | 5,700 |
| 09:44 AM | $308.79 | Up $0.79 | $308.79 | $308.79 | 100 |
| 09:40 AM | $308.00 | Down $ -0.64 | $308.36 | $308.00 | 3,300 |
| 09:40 AM | $308.00 | Up $0.00 | $308.36 | $308.00 | 0 |
| 09:40 AM | $308.00 | Up $0.00 | $308.36 | $308.00 | 0 |
| 09:40 AM | $308.00 | Up $0.00 | $308.36 | $308.00 | 0 |
| 09:38 AM | $308.64 | Up $0.64 | $308.64 | $308.64 | 100 |
| 09:38 AM | $308.64 | Up $0.00 | $308.64 | $308.64 | 0 |
| 09:33 AM | $308.00 | Down $ -3.11 | $313.00 | $308.00 | 2,500 |
| 09:33 AM | $308.00 | Up $0.00 | $313.00 | $308.00 | 0 |
| 09:33 AM | $308.00 | Up $0.00 | $313.00 | $308.00 | 0 |
| 09:33 AM | $308.00 | Up $0.00 | $313.00 | $308.00 | 0 |
| 09:33 AM | $308.00 | Up $0.00 | $313.00 | $308.00 | 0 |
| 09:32 AM | $311.11 | Down $ -1.89 | $312.00 | $311.11 | 3,100 |
| 09:31 AM | $313.00 | Down $ -0.05 | $313.00 | $313.00 | 1,200 |
| 09:30 AM | $313.05 | Up $4.03 | $313.05 | $309.69 | 2,500 |
| Previous close | $309.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2026 | $300.63 | $297.98 | $301.01 | $297.98 | 4,100 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 31/08/2026 | $299.84 | $304.11 | $305.61 | $296.47 | 447,000 |
| 28/08/2026 | $318.87 | $320.32 | $322.84 | $317.61 | 141,200 |
| 27/08/2026 | $325.39 | $326.97 | $327.60 | $323.35 | 185,200 |
| 26/08/2026 | $320.25 | $323.08 | $326.50 | $319.83 | 228,700 |
| 25/08/2026 | $315.65 | $320.35 | $320.43 | $314.81 | 388,900 |
| 24/08/2026 | $321.70 | $318.34 | $322.40 | $315.50 | 238,400 |
| 21/08/2026 | $341.71 | $331.81 | $342.79 | $331.49 | 275,200 |
| 20/08/2026 | $336.92 | $335.92 | $338.15 | $333.85 | 90,900 |
| 19/08/2026 | $339.50 | $336.43 | $339.77 | $333.05 | 304,700 |
| 18/08/2026 | $348.54 | $349.02 | $349.71 | $346.74 | 88,200 |
| 17/08/2026 | $356.38 | $351.56 | $358.99 | $350.20 | 133,300 |
| 14/08/2026 | $354.52 | $355.55 | $358.49 | $352.46 | 126,400 |
| 13/08/2026 | $342.62 | $342.71 | $347.49 | $341.25 | 155,600 |
| 12/08/2026 | $343.97 | $344.13 | $348.24 | $343.00 | 138,700 |
| 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 |
Graphs are not available, please refer to the detailed table