Find a quote
BOMBARDIER INC., CL. B, SV
353.21 Up 11.71 (3.31 %)
Delayed : 2026/07/21 14:15:40
- Previous close $341.50
- Opening $341.60
- Today High $354.00
- Today Low $339.97
- Price Bid $352.93
- Price Ask $352.93
- 52 Weeks High $354.00
- 52 Weeks Low $147.61
- Size Bid 1
- Size Ask 1
- Volume 162,054
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:14 PM | $353.21 | Up $0.14 | $353.37 | $353.14 | 2,300 |
| 02:13 PM | $353.06 | Up $0.20 | $353.06 | $353.00 | 200 |
| 02:11 PM | $352.86 | Down $ -0.13 | $352.99 | $352.78 | 1,400 |
| 02:11 PM | $352.86 | Up $0.00 | $352.99 | $352.78 | 0 |
| 02:08 PM | $352.99 | Down $ -0.20 | $353.40 | $352.89 | 2,800 |
| 02:08 PM | $352.99 | Up $0.00 | $353.40 | $352.89 | 0 |
| 02:08 PM | $352.99 | Up $0.00 | $353.40 | $352.89 | 0 |
| 02:06 PM | $353.19 | Down $ -0.05 | $353.19 | $353.19 | 100 |
| 02:06 PM | $353.19 | Up $0.00 | $353.19 | $353.19 | 0 |
| 02:05 PM | $353.24 | Down $ -0.01 | $353.47 | $353.06 | 600 |
| 02:04 PM | $353.25 | Up $0.19 | $353.25 | $353.25 | 300 |
| 02:03 PM | $353.07 | Up $0.19 | $353.07 | $353.05 | 400 |
| 02:02 PM | $352.87 | Down $ -0.19 | $353.25 | $352.87 | 2,700 |
| 02:00 PM | $353.06 | Down $ -0.02 | $353.06 | $353.06 | 100 |
| 02:00 PM | $353.06 | Up $0.00 | $353.06 | $353.06 | 0 |
| 01:59 PM | $353.08 | Down $ -0.02 | $353.08 | $353.08 | 400 |
| 01:58 PM | $353.10 | Up $0.69 | $353.10 | $352.41 | 1,700 |
| 01:57 PM | $352.42 | Up $0.19 | $352.63 | $352.42 | 900 |
| 01:56 PM | $352.22 | Up $0.05 | $352.22 | $352.22 | 200 |
| 01:54 PM | $352.17 | Down $ -0.57 | $352.50 | $351.80 | 1,200 |
| 01:54 PM | $352.17 | Up $0.00 | $352.50 | $351.80 | 0 |
| 01:53 PM | $352.74 | Up $0.33 | $352.74 | $352.74 | 100 |
| 01:51 PM | $352.41 | Down $ -0.66 | $352.84 | $352.41 | 1,600 |
| 01:51 PM | $352.41 | Up $0.00 | $352.84 | $352.41 | 0 |
| 01:50 PM | $353.07 | Up $0.46 | $353.07 | $352.77 | 2,800 |
| 01:49 PM | $352.61 | Down $ -0.18 | $352.79 | $352.61 | 700 |
| 01:48 PM | $352.79 | Up $0.29 | $352.79 | $352.79 | 100 |
| 01:45 PM | $352.50 | Down $ -1.50 | $353.91 | $352.50 | 3,300 |
| 01:45 PM | $352.50 | Up $0.00 | $353.91 | $352.50 | 0 |
| 01:45 PM | $352.50 | Up $0.00 | $353.91 | $352.50 | 0 |
| 01:44 PM | $354.00 | Up $0.00 | $354.00 | $354.00 | 100 |
| 01:43 PM | $354.00 | Up $0.01 | $354.00 | $354.00 | 100 |
| 01:41 PM | $353.99 | Up $0.24 | $353.99 | $353.75 | 200 |
| 01:41 PM | $353.99 | Up $0.00 | $353.99 | $353.75 | 0 |
| 01:39 PM | $353.75 | Up $0.00 | $353.75 | $353.75 | 100 |
| 01:39 PM | $353.75 | Up $0.00 | $353.75 | $353.75 | 0 |
| 01:38 PM | $353.75 | Down $ -0.24 | $353.75 | $353.75 | 100 |
| 01:37 PM | $353.99 | Up $0.97 | $353.99 | $353.48 | 1,600 |
| 01:34 PM | $353.02 | Down $ -0.24 | $353.25 | $353.02 | 600 |
| 01:34 PM | $353.02 | Up $0.00 | $353.25 | $353.02 | 0 |
| 01:34 PM | $353.02 | Up $0.00 | $353.25 | $353.02 | 0 |
| 01:33 PM | $353.26 | Down $ -0.22 | $353.26 | $353.26 | 100 |
| 01:32 PM | $353.48 | Down $ -0.01 | $353.48 | $353.48 | 100 |
| 01:31 PM | $353.49 | Up $0.00 | $353.49 | $353.49 | 100 |
| 01:30 PM | $353.49 | Down $ -0.01 | $353.49 | $353.49 | 100 |
| 01:26 PM | $353.50 | Up $0.29 | $353.50 | $353.26 | 200 |
| 01:26 PM | $353.50 | Up $0.00 | $353.50 | $353.26 | 0 |
| 01:26 PM | $353.50 | Up $0.00 | $353.50 | $353.26 | 0 |
| 01:26 PM | $353.50 | Up $0.00 | $353.50 | $353.26 | 0 |
| 01:24 PM | $353.21 | Up $0.00 | $353.21 | $353.21 | 1,300 |
| 01:24 PM | $353.21 | Up $0.00 | $353.21 | $353.21 | 0 |
| 01:21 PM | $353.21 | Up $0.23 | $353.21 | $352.99 | 4,600 |
| 01:21 PM | $353.21 | Up $0.00 | $353.21 | $352.99 | 0 |
| 01:21 PM | $353.21 | Up $0.00 | $353.21 | $352.99 | 0 |
| 01:20 PM | $352.98 | Up $0.23 | $352.98 | $352.70 | 200 |
| 01:18 PM | $352.75 | Up $0.31 | $352.75 | $352.74 | 200 |
| 01:18 PM | $352.75 | Up $0.00 | $352.75 | $352.74 | 0 |
| 01:16 PM | $352.45 | Up $0.30 | $352.52 | $352.21 | 2,000 |
| 01:16 PM | $352.45 | Up $0.00 | $352.52 | $352.21 | 0 |
| 01:15 PM | $352.15 | Down $ -0.01 | $352.20 | $352.15 | 900 |
| 01:11 PM | $352.16 | Up $0.77 | $352.16 | $351.13 | 2,700 |
| 01:11 PM | $352.16 | Up $0.00 | $352.16 | $351.13 | 0 |
| 01:11 PM | $352.16 | Up $0.00 | $352.16 | $351.13 | 0 |
| 01:11 PM | $352.16 | Up $0.00 | $352.16 | $351.13 | 0 |
| 01:09 PM | $351.39 | Down $ -0.30 | $351.42 | $351.10 | 2,000 |
| 01:09 PM | $351.39 | Up $0.00 | $351.42 | $351.10 | 0 |
| 01:08 PM | $351.69 | Down $ -0.01 | $351.69 | $351.69 | 100 |
| 01:07 PM | $351.70 | Up $0.09 | $351.70 | $351.70 | 100 |
| 01:06 PM | $351.61 | Up $0.19 | $351.61 | $351.61 | 100 |
| 01:05 PM | $351.42 | Down $ -0.13 | $351.63 | $351.42 | 200 |
| 01:04 PM | $351.55 | Up $0.05 | $351.55 | $351.55 | 100 |
| 01:03 PM | $351.50 | Up $0.01 | $351.50 | $351.50 | 1,600 |
| 01:02 PM | $351.49 | Up $0.00 | $351.49 | $351.49 | 100 |
| 01:01 PM | $351.49 | Up $0.00 | $351.49 | $351.49 | 100 |
| 01:00 PM | $351.49 | Down $ -0.01 | $351.49 | $351.49 | 100 |
| 12:59 PM | $351.50 | Up $0.04 | $351.50 | $351.50 | 100 |
| 12:58 PM | $351.46 | Down $ -0.03 | $351.49 | $351.46 | 200 |
| 12:57 PM | $351.49 | Up $0.39 | $351.49 | $351.49 | 100 |
| 12:54 PM | $351.10 | Up $0.47 | $351.10 | $350.76 | 1,000 |
| 12:54 PM | $351.10 | Up $0.00 | $351.10 | $350.76 | 0 |
| 12:54 PM | $351.10 | Up $0.00 | $351.10 | $350.76 | 0 |
| 12:52 PM | $350.63 | Up $0.18 | $350.63 | $350.47 | 600 |
| 12:52 PM | $350.63 | Up $0.00 | $350.63 | $350.47 | 0 |
| 12:51 PM | $350.45 | Up $0.21 | $350.45 | $350.16 | 500 |
| 12:50 PM | $350.24 | Down $ -0.22 | $350.25 | $350.24 | 200 |
| 12:49 PM | $350.46 | Up $0.45 | $350.46 | $350.46 | 100 |
| 12:47 PM | $350.01 | Down $ -0.73 | $350.02 | $350.01 | 300 |
| 12:47 PM | $350.01 | Up $0.00 | $350.02 | $350.01 | 0 |
| 12:45 PM | $350.74 | Down $ -0.99 | $351.53 | $350.74 | 2,800 |
| 12:45 PM | $350.74 | Up $0.00 | $351.53 | $350.74 | 0 |
| 12:44 PM | $351.73 | Down $ -0.34 | $351.73 | $351.63 | 600 |
| 12:43 PM | $352.08 | Up $0.06 | $352.08 | $352.08 | 100 |
| 12:41 PM | $352.01 | Down $ -0.45 | $352.36 | $352.01 | 1,900 |
| 12:41 PM | $352.01 | Up $0.00 | $352.36 | $352.01 | 0 |
| 12:40 PM | $352.46 | Down $ -0.19 | $352.46 | $352.37 | 200 |
| 12:39 PM | $352.65 | Down $ -0.10 | $352.65 | $352.65 | 200 |
| 12:38 PM | $352.75 | Up $0.75 | $352.75 | $352.21 | 1,000 |
| 12:37 PM | $352.00 | Up $0.60 | $352.00 | $351.75 | 4,100 |
| 12:35 PM | $351.40 | Up $0.77 | $351.59 | $351.37 | 1,800 |
| 12:35 PM | $351.40 | Up $0.00 | $351.59 | $351.37 | 0 |
| 12:30 PM | $350.63 | Down $ -0.76 | $350.82 | $350.63 | 1,000 |
| 12:30 PM | $350.63 | Up $0.00 | $350.82 | $350.63 | 0 |
| 12:30 PM | $350.63 | Up $0.00 | $350.82 | $350.63 | 0 |
| 12:30 PM | $350.63 | Up $0.00 | $350.82 | $350.63 | 0 |
| 12:30 PM | $350.63 | Up $0.00 | $350.82 | $350.63 | 0 |
| 12:29 PM | $351.39 | Down $ -0.14 | $351.39 | $351.39 | 100 |
| 12:28 PM | $351.53 | Up $0.34 | $351.53 | $351.53 | 100 |
| 12:26 PM | $351.19 | Down $ -0.37 | $351.35 | $351.19 | 200 |
| 12:26 PM | $351.19 | Up $0.00 | $351.35 | $351.19 | 0 |
| 12:25 PM | $351.55 | Down $ -0.01 | $351.55 | $351.55 | 100 |
| 12:23 PM | $351.56 | Up $0.01 | $351.56 | $351.56 | 100 |
| 12:23 PM | $351.56 | Up $0.00 | $351.56 | $351.56 | 0 |
| 12:22 PM | $351.55 | Up $0.00 | $351.55 | $351.55 | 100 |
| 12:21 PM | $351.55 | Up $0.36 | $351.55 | $351.55 | 100 |
| 12:20 PM | $351.20 | Down $ -0.49 | $351.20 | $351.20 | 300 |
| 12:13 PM | $351.68 | Up $0.18 | $351.68 | $351.67 | 200 |
| 12:13 PM | $351.68 | Up $0.00 | $351.68 | $351.67 | 0 |
| 12:13 PM | $351.68 | Up $0.00 | $351.68 | $351.67 | 0 |
| 12:13 PM | $351.68 | Up $0.00 | $351.68 | $351.67 | 0 |
| 12:13 PM | $351.68 | Up $0.00 | $351.68 | $351.67 | 0 |
| 12:13 PM | $351.68 | Up $0.00 | $351.68 | $351.67 | 0 |
| 12:13 PM | $351.68 | Up $0.00 | $351.68 | $351.67 | 0 |
| 12:11 PM | $351.50 | Up $0.19 | $351.50 | $351.49 | 300 |
| 12:11 PM | $351.50 | Up $0.00 | $351.50 | $351.49 | 0 |
| 12:08 PM | $351.31 | Down $ -0.57 | $351.88 | $350.93 | 1,300 |
| 12:08 PM | $351.31 | Up $0.00 | $351.88 | $350.93 | 0 |
| 12:08 PM | $351.31 | Up $0.00 | $351.88 | $350.93 | 0 |
| 12:07 PM | $351.88 | Down $ -0.11 | $351.88 | $351.75 | 300 |
| 12:06 PM | $351.99 | Up $0.49 | $351.99 | $351.90 | 200 |
| 12:05 PM | $351.51 | Down $ -0.38 | $351.99 | $351.51 | 300 |
| 12:03 PM | $351.89 | Up $0.01 | $351.89 | $351.89 | 100 |
| 12:03 PM | $351.89 | Up $0.00 | $351.89 | $351.89 | 0 |
| 12:02 PM | $351.88 | Up $0.00 | $351.88 | $351.88 | 100 |
| 12:01 PM | $351.88 | Up $0.01 | $351.88 | $351.87 | 300 |
| 12:00 PM | $351.87 | Up $0.66 | $351.87 | $351.87 | 100 |
| 11:59 AM | $351.21 | Down $ -0.16 | $351.60 | $351.21 | 1,100 |
| 11:57 AM | $351.37 | Up $0.57 | $351.37 | $350.88 | 1,200 |
| 11:57 AM | $351.37 | Up $0.00 | $351.37 | $350.88 | 0 |
| 11:56 AM | $350.80 | Up $0.02 | $350.80 | $350.75 | 2,200 |
| 11:55 AM | $350.78 | Down $ -0.01 | $350.78 | $350.78 | 100 |
| 11:54 AM | $350.79 | Up $0.19 | $350.79 | $350.70 | 300 |
| 11:53 AM | $350.60 | Up $0.01 | $350.60 | $350.59 | 400 |
| 11:52 AM | $350.59 | Up $0.01 | $350.59 | $350.43 | 200 |
| 11:51 AM | $350.58 | Up $0.03 | $350.58 | $350.55 | 300 |
| 11:50 AM | $350.55 | Up $0.45 | $350.55 | $350.21 | 1,100 |
| 11:49 AM | $350.10 | Up $0.00 | $350.10 | $349.85 | 200 |
| 11:48 AM | $350.10 | Up $0.11 | $350.10 | $350.10 | 300 |
| 11:47 AM | $349.99 | Down $ -0.05 | $350.05 | $349.99 | 300 |
| 11:46 AM | $350.04 | Up $0.67 | $350.04 | $349.59 | 6,500 |
| 11:41 AM | $349.38 | Up $0.06 | $349.38 | $349.38 | 100 |
| 11:41 AM | $349.38 | Up $0.00 | $349.38 | $349.38 | 0 |
| 11:41 AM | $349.38 | Up $0.00 | $349.38 | $349.38 | 0 |
| 11:41 AM | $349.38 | Up $0.00 | $349.38 | $349.38 | 0 |
| 11:41 AM | $349.38 | Up $0.00 | $349.38 | $349.38 | 0 |
| 11:39 AM | $349.32 | Down $ -0.53 | $349.87 | $349.32 | 1,700 |
| 11:39 AM | $349.32 | Up $0.00 | $349.87 | $349.32 | 0 |
| 11:38 AM | $349.85 | Up $0.35 | $349.85 | $349.85 | 100 |
| 11:37 AM | $349.50 | Up $0.31 | $349.68 | $349.50 | 500 |
| 11:36 AM | $349.20 | Down $ -0.18 | $349.20 | $349.20 | 100 |
| 11:35 AM | $349.37 | Down $ -0.59 | $349.50 | $349.37 | 800 |
| 11:33 AM | $349.96 | Up $0.07 | $349.96 | $349.88 | 300 |
| 11:33 AM | $349.96 | Up $0.00 | $349.96 | $349.88 | 0 |
| 11:32 AM | $349.89 | Up $0.43 | $349.96 | $349.67 | 2,400 |
| 11:31 AM | $349.46 | Up $0.00 | $349.46 | $349.46 | 100 |
| 11:30 AM | $349.46 | Down $ -0.11 | $349.46 | $349.04 | 800 |
| 11:28 AM | $349.57 | Down $ -0.42 | $349.82 | $349.57 | 1,500 |
| 11:28 AM | $349.57 | Up $0.00 | $349.82 | $349.57 | 0 |
| 11:27 AM | $349.99 | Up $0.04 | $349.99 | $349.80 | 800 |
| 11:24 AM | $349.95 | Up $0.20 | $349.95 | $349.80 | 900 |
| 11:24 AM | $349.95 | Up $0.00 | $349.95 | $349.80 | 0 |
| 11:24 AM | $349.95 | Up $0.00 | $349.95 | $349.80 | 0 |
| 11:23 AM | $349.75 | Down $ -0.05 | $349.77 | $349.75 | 200 |
| 11:22 AM | $349.80 | Up $0.05 | $349.80 | $349.27 | 200 |
| 11:20 AM | $349.75 | Up $0.25 | $349.75 | $349.75 | 400 |
| 11:20 AM | $349.75 | Up $0.00 | $349.75 | $349.75 | 0 |
| 11:19 AM | $349.50 | Up $0.00 | $349.50 | $349.50 | 900 |
| 11:18 AM | $349.50 | Up $0.17 | $349.50 | $349.48 | 1,200 |
| 11:17 AM | $349.33 | Up $0.10 | $349.33 | $349.28 | 500 |
| 11:16 AM | $349.23 | Up $0.13 | $349.23 | $349.22 | 200 |
| 11:15 AM | $349.10 | Up $0.04 | $349.10 | $349.09 | 300 |
| 11:14 AM | $349.06 | Down $ -0.03 | $349.06 | $349.06 | 100 |
| 11:13 AM | $349.09 | Up $0.01 | $349.09 | $349.08 | 200 |
| 11:12 AM | $349.08 | Up $0.01 | $349.08 | $348.70 | 200 |
| 11:11 AM | $349.07 | Up $0.00 | $349.07 | $348.70 | 200 |
| 11:10 AM | $349.07 | Down $ -0.21 | $349.07 | $349.07 | 100 |
| 11:09 AM | $349.28 | Up $0.29 | $349.28 | $349.00 | 600 |
| 11:08 AM | $348.99 | Up $0.38 | $348.99 | $348.64 | 2,300 |
| 11:07 AM | $348.61 | Up $0.36 | $348.61 | $348.50 | 300 |
| 11:06 AM | $348.25 | Up $0.00 | $348.39 | $348.25 | 1,400 |
| 11:05 AM | $348.25 | Up $0.01 | $348.25 | $348.25 | 100 |
| 11:04 AM | $348.24 | Down $ -0.01 | $348.24 | $348.24 | 100 |
| 11:03 AM | $348.25 | Down $ -0.10 | $348.33 | $348.25 | 200 |
| 11:02 AM | $348.35 | Down $ -0.05 | $348.35 | $348.00 | 200 |
| 11:01 AM | $348.40 | Down $ -0.01 | $348.40 | $348.40 | 100 |
| 11:00 AM | $348.41 | Down $ -0.03 | $348.41 | $348.41 | 100 |
| 10:59 AM | $348.44 | Down $ -0.02 | $348.44 | $348.43 | 400 |
| 10:58 AM | $348.46 | Up $1.06 | $348.46 | $348.46 | 100 |
| 10:56 AM | $347.40 | Down $ -0.46 | $348.10 | $347.40 | 2,700 |
| 10:56 AM | $347.40 | Up $0.00 | $348.10 | $347.40 | 0 |
| 10:55 AM | $347.86 | Up $0.00 | $347.88 | $347.86 | 200 |
| 10:54 AM | $347.86 | Up $0.07 | $347.86 | $347.55 | 300 |
| 10:52 AM | $347.79 | Up $0.10 | $347.79 | $347.67 | 800 |
| 10:52 AM | $347.79 | Up $0.00 | $347.79 | $347.67 | 0 |
| 10:51 AM | $347.69 | Down $ -0.01 | $347.69 | $347.69 | 100 |
| 10:50 AM | $347.70 | Up $0.22 | $347.70 | $347.50 | 1,000 |
| 10:49 AM | $347.48 | Up $0.33 | $347.48 | $347.48 | 100 |
| 10:48 AM | $347.15 | Up $0.20 | $347.15 | $346.94 | 2,300 |
| 10:47 AM | $346.95 | Up $1.16 | $346.95 | $346.00 | 3,800 |
| 10:45 AM | $345.79 | Up $0.26 | $346.00 | $345.79 | 200 |
| 10:45 AM | $345.79 | Up $0.00 | $346.00 | $345.79 | 0 |
| 10:44 AM | $345.53 | Up $0.07 | $345.53 | $345.53 | 100 |
| 10:42 AM | $345.45 | Down $ -0.17 | $345.45 | $345.45 | 200 |
| 10:42 AM | $345.45 | Up $0.00 | $345.45 | $345.45 | 0 |
| 10:39 AM | $345.62 | Down $ -0.20 | $345.65 | $345.62 | 800 |
| 10:39 AM | $345.62 | Up $0.00 | $345.65 | $345.62 | 0 |
| 10:39 AM | $345.62 | Up $0.00 | $345.65 | $345.62 | 0 |
| 10:38 AM | $345.82 | Down $ -0.71 | $345.84 | $345.82 | 200 |
| 10:35 AM | $346.53 | Up $0.54 | $346.53 | $346.50 | 300 |
| 10:35 AM | $346.53 | Up $0.00 | $346.53 | $346.50 | 0 |
| 10:35 AM | $346.53 | Up $0.00 | $346.53 | $346.50 | 0 |
| 10:33 AM | $345.99 | Up $0.40 | $346.40 | $345.98 | 1,700 |
| 10:33 AM | $345.99 | Up $0.00 | $346.40 | $345.98 | 0 |
| 10:31 AM | $345.59 | Down $ -0.50 | $346.10 | $345.59 | 1,200 |
| 10:31 AM | $345.59 | Up $0.00 | $346.10 | $345.59 | 0 |
| 10:30 AM | $346.09 | Up $0.49 | $346.09 | $345.61 | 1,200 |
| 10:28 AM | $345.60 | Down $ -0.20 | $345.79 | $345.60 | 200 |
| 10:28 AM | $345.60 | Up $0.00 | $345.79 | $345.60 | 0 |
| 10:27 AM | $345.80 | Up $0.50 | $345.80 | $345.58 | 400 |
| 10:26 AM | $345.30 | Up $0.05 | $345.30 | $345.30 | 200 |
| 10:25 AM | $345.25 | Down $ -0.15 | $345.41 | $345.25 | 900 |
| 10:24 AM | $345.40 | Up $0.20 | $345.40 | $345.20 | 200 |
| 10:23 AM | $345.20 | Up $0.31 | $345.20 | $345.19 | 800 |
| 10:22 AM | $344.89 | Down $ -0.11 | $344.89 | $344.89 | 200 |
| 10:21 AM | $345.00 | Down $ -0.10 | $345.02 | $345.00 | 300 |
| 10:20 AM | $345.10 | Down $ -0.25 | $345.26 | $345.10 | 200 |
| 10:19 AM | $345.35 | Up $0.22 | $345.35 | $345.35 | 100 |
| 10:18 AM | $345.13 | Up $0.62 | $345.13 | $345.00 | 1,200 |
| 10:16 AM | $344.51 | Down $ -0.47 | $344.51 | $344.50 | 300 |
| 10:16 AM | $344.51 | Up $0.00 | $344.51 | $344.50 | 0 |
| 10:15 AM | $344.98 | Down $ -0.88 | $345.88 | $344.98 | 2,100 |
| 10:13 AM | $345.86 | Up $0.56 | $345.86 | $345.86 | 100 |
| 10:13 AM | $345.86 | Up $0.00 | $345.86 | $345.86 | 0 |
| 10:12 AM | $345.30 | Up $0.87 | $345.30 | $344.44 | 3,400 |
| 10:11 AM | $344.43 | Up $0.66 | $344.43 | $344.10 | 200 |
| 10:10 AM | $343.77 | Up $0.05 | $344.07 | $343.75 | 1,200 |
| 10:07 AM | $343.72 | Up $0.86 | $343.72 | $343.13 | 900 |
| 10:07 AM | $343.72 | Up $0.00 | $343.72 | $343.13 | 0 |
| 10:07 AM | $343.72 | Up $0.00 | $343.72 | $343.13 | 0 |
| 10:06 AM | $342.86 | Up $1.65 | $342.89 | $341.83 | 2,300 |
| 10:05 AM | $341.21 | Down $ -0.66 | $341.21 | $341.21 | 100 |
| 10:02 AM | $341.87 | Up $0.79 | $341.87 | $341.87 | 100 |
| 10:02 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:02 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.08 | Down $ -1.22 | $341.25 | $341.08 | 400 |
| 10:00 AM | $341.08 | Up $0.00 | $341.25 | $341.08 | 0 |
| 09:58 AM | $342.30 | Up $0.73 | $342.30 | $342.30 | 200 |
| 09:58 AM | $342.30 | Up $0.00 | $342.30 | $342.30 | 0 |
| 09:54 AM | $341.57 | Up $0.62 | $341.57 | $341.56 | 200 |
| 09:54 AM | $341.57 | Up $0.00 | $341.57 | $341.56 | 0 |
| 09:54 AM | $341.57 | Up $0.00 | $341.57 | $341.56 | 0 |
| 09:54 AM | $341.57 | Up $0.00 | $341.57 | $341.56 | 0 |
| 09:53 AM | $340.95 | Up $0.99 | $340.95 | $340.60 | 1,000 |
| 09:51 AM | $339.97 | Down $ -0.20 | $339.97 | $339.97 | 200 |
| 09:51 AM | $339.97 | Up $0.00 | $339.97 | $339.97 | 0 |
| 09:49 AM | $340.16 | Up $0.16 | $340.16 | $340.16 | 900 |
| 09:49 AM | $340.16 | Up $0.00 | $340.16 | $340.16 | 0 |
| 09:45 AM | $340.00 | Down $ -2.25 | $342.04 | $340.00 | 1,400 |
| 09:45 AM | $340.00 | Up $0.00 | $342.04 | $340.00 | 0 |
| 09:45 AM | $340.00 | Up $0.00 | $342.04 | $340.00 | 0 |
| 09:45 AM | $340.00 | Up $0.00 | $342.04 | $340.00 | 0 |
| 09:44 AM | $342.25 | Up $0.82 | $342.25 | $341.99 | 1,900 |
| 09:42 AM | $341.43 | Down $ -1.21 | $341.43 | $341.43 | 100 |
| 09:42 AM | $341.43 | Up $0.00 | $341.43 | $341.43 | 0 |
| 09:38 AM | $342.64 | Down $ -0.08 | $342.64 | $342.64 | 100 |
| 09:38 AM | $342.64 | Up $0.00 | $342.64 | $342.64 | 0 |
| 09:38 AM | $342.64 | Up $0.00 | $342.64 | $342.64 | 0 |
| 09:38 AM | $342.64 | Up $0.00 | $342.64 | $342.64 | 0 |
| 09:33 AM | $342.72 | Down $ -2.02 | $344.67 | $342.72 | 500 |
| 09:33 AM | $342.72 | Up $0.00 | $344.67 | $342.72 | 0 |
| 09:33 AM | $342.72 | Up $0.00 | $344.67 | $342.72 | 0 |
| 09:33 AM | $342.72 | Up $0.00 | $344.67 | $342.72 | 0 |
| 09:33 AM | $342.72 | Up $0.00 | $344.67 | $342.72 | 0 |
| 09:31 AM | $344.74 | Up $2.24 | $345.95 | $342.99 | 9,600 |
| 09:31 AM | $344.74 | Up $0.00 | $345.95 | $342.99 | 0 |
| 09:30 AM | $342.50 | Up $1.00 | $342.50 | $341.60 | 1,700 |
| Previous close | $341.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $323.21 | $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 |
| 10/06/2026 | $301.93 | $301.68 | $302.98 | $299.76 | 257,200 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
Graphs are not available, please refer to the detailed table