Find a quote
BOMBARDIER INC., CL. B, SV
312.45 Up 1.66 (0.53 %)
Delayed : 2026/09/22 17:40:00
- Previous close $310.79
- Opening $313.24
- Today High $314.84
- Today Low $308.00
- Price Bid $312.11
- Price Ask $312.11
- 52 Weeks High $377.77
- 52 Weeks Low $186.17
- Size Bid 2
- Size Ask 25
- Volume 113,911
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $312.45 | Up $0.10 | $312.45 | $312.45 | 22,900 |
| 03:59 PM | $312.35 | Up $0.13 | $312.43 | $312.14 | 2,800 |
| 03:58 PM | $312.22 | Down $ -0.01 | $312.44 | $312.22 | 1,800 |
| 03:57 PM | $312.23 | Down $ -0.15 | $312.37 | $312.21 | 3,700 |
| 03:56 PM | $312.38 | Down $ -0.52 | $312.73 | $312.38 | 1,400 |
| 03:55 PM | $312.90 | Up $0.04 | $312.90 | $312.72 | 400 |
| 03:54 PM | $312.86 | Down $ -0.01 | $312.86 | $312.86 | 100 |
| 03:53 PM | $312.87 | Up $0.07 | $312.87 | $312.58 | 1,000 |
| 03:52 PM | $312.80 | Up $0.05 | $312.80 | $312.70 | 1,600 |
| 03:51 PM | $312.75 | Up $0.17 | $312.81 | $312.75 | 500 |
| 03:50 PM | $312.59 | Down $ -0.12 | $312.71 | $312.59 | 600 |
| 03:49 PM | $312.70 | Up $0.36 | $312.70 | $312.54 | 200 |
| 03:48 PM | $312.34 | Up $0.03 | $312.35 | $312.32 | 300 |
| 03:47 PM | $312.31 | Down $ -0.40 | $312.71 | $312.31 | 900 |
| 03:46 PM | $312.71 | Down $ -0.09 | $312.71 | $312.71 | 200 |
| 03:45 PM | $312.80 | Up $0.25 | $312.80 | $312.55 | 200 |
| 03:44 PM | $312.55 | Up $0.05 | $312.81 | $312.55 | 1,000 |
| 03:43 PM | $312.50 | Up $0.13 | $312.63 | $312.50 | 200 |
| 03:42 PM | $312.38 | Down $ -0.17 | $312.38 | $312.38 | 100 |
| 03:41 PM | $312.54 | Up $0.19 | $312.54 | $312.15 | 300 |
| 03:38 PM | $312.35 | Down $ -0.28 | $312.35 | $312.35 | 100 |
| 03:38 PM | $312.35 | Up $0.00 | $312.35 | $312.35 | 0 |
| 03:38 PM | $312.35 | Up $0.00 | $312.35 | $312.35 | 0 |
| 03:37 PM | $312.63 | Up $0.01 | $312.63 | $312.63 | 200 |
| 03:35 PM | $312.62 | Up $0.16 | $312.62 | $312.62 | 100 |
| 03:35 PM | $312.62 | Up $0.00 | $312.62 | $312.62 | 0 |
| 03:33 PM | $312.46 | Up $0.36 | $312.46 | $312.44 | 900 |
| 03:33 PM | $312.46 | Up $0.00 | $312.46 | $312.44 | 0 |
| 03:30 PM | $312.10 | Up $0.32 | $312.10 | $312.10 | 200 |
| 03:30 PM | $312.10 | Up $0.00 | $312.10 | $312.10 | 0 |
| 03:30 PM | $312.10 | Up $0.00 | $312.10 | $312.10 | 0 |
| 03:28 PM | $311.78 | Down $ -0.41 | $312.11 | $311.78 | 800 |
| 03:28 PM | $311.78 | Up $0.00 | $312.11 | $311.78 | 0 |
| 03:26 PM | $312.19 | Up $0.26 | $312.19 | $312.07 | 300 |
| 03:26 PM | $312.19 | Up $0.00 | $312.19 | $312.07 | 0 |
| 03:24 PM | $311.93 | Down $ -0.14 | $311.93 | $311.93 | 100 |
| 03:24 PM | $311.93 | Up $0.00 | $311.93 | $311.93 | 0 |
| 03:23 PM | $312.07 | Down $ -0.18 | $312.17 | $312.07 | 200 |
| 03:14 PM | $312.25 | Down $ -0.26 | $312.38 | $312.25 | 400 |
| 03:14 PM | $312.25 | Up $0.00 | $312.38 | $312.25 | 0 |
| 03:14 PM | $312.25 | Up $0.00 | $312.38 | $312.25 | 0 |
| 03:14 PM | $312.25 | Up $0.00 | $312.38 | $312.25 | 0 |
| 03:14 PM | $312.25 | Up $0.00 | $312.38 | $312.25 | 0 |
| 03:14 PM | $312.25 | Up $0.00 | $312.38 | $312.25 | 0 |
| 03:14 PM | $312.25 | Up $0.00 | $312.38 | $312.25 | 0 |
| 03:14 PM | $312.25 | Up $0.00 | $312.38 | $312.25 | 0 |
| 03:14 PM | $312.25 | Up $0.00 | $312.38 | $312.25 | 0 |
| 03:13 PM | $312.52 | Up $0.00 | $312.52 | $312.52 | 100 |
| 03:12 PM | $312.52 | Up $0.10 | $312.52 | $312.52 | 100 |
| 03:11 PM | $312.41 | Up $0.02 | $312.41 | $312.41 | 200 |
| 03:09 PM | $312.39 | Down $ -0.06 | $312.39 | $312.39 | 100 |
| 03:09 PM | $312.39 | Up $0.00 | $312.39 | $312.39 | 0 |
| 03:08 PM | $312.46 | Down $ -0.07 | $312.46 | $312.46 | 100 |
| 03:07 PM | $312.53 | Down $ -0.39 | $312.62 | $312.53 | 300 |
| 03:06 PM | $312.92 | Up $0.18 | $312.92 | $312.92 | 100 |
| 03:05 PM | $312.74 | Down $ -0.26 | $313.22 | $312.74 | 400 |
| 03:04 PM | $313.00 | Down $ -0.23 | $313.00 | $313.00 | 100 |
| 03:03 PM | $313.23 | Down $ -0.01 | $313.23 | $313.23 | 100 |
| 03:02 PM | $313.24 | Up $0.52 | $313.49 | $312.99 | 700 |
| 03:01 PM | $312.72 | Up $0.00 | $312.97 | $312.72 | 500 |
| 03:00 PM | $312.72 | Up $0.01 | $312.72 | $312.72 | 100 |
| 02:59 PM | $312.71 | Down $ -0.11 | $312.82 | $312.71 | 300 |
| 02:57 PM | $312.82 | Up $0.01 | $312.82 | $312.82 | 100 |
| 02:57 PM | $312.82 | Up $0.00 | $312.82 | $312.82 | 0 |
| 02:56 PM | $312.80 | Down $ -0.19 | $312.80 | $312.64 | 200 |
| 02:55 PM | $312.99 | Up $0.19 | $312.99 | $312.64 | 600 |
| 02:54 PM | $312.80 | Up $0.33 | $312.80 | $312.63 | 600 |
| 02:51 PM | $312.47 | Down $ -0.04 | $312.47 | $312.47 | 100 |
| 02:51 PM | $312.47 | Up $0.00 | $312.47 | $312.47 | 0 |
| 02:51 PM | $312.47 | Up $0.00 | $312.47 | $312.47 | 0 |
| 02:48 PM | $312.52 | Down $ -0.28 | $312.79 | $312.51 | 500 |
| 02:48 PM | $312.52 | Up $0.00 | $312.79 | $312.51 | 0 |
| 02:48 PM | $312.52 | Up $0.00 | $312.79 | $312.51 | 0 |
| 02:45 PM | $312.80 | Up $0.17 | $312.80 | $312.80 | 100 |
| 02:45 PM | $312.80 | Up $0.00 | $312.80 | $312.80 | 0 |
| 02:45 PM | $312.80 | Up $0.00 | $312.80 | $312.80 | 0 |
| 02:42 PM | $312.63 | Down $ -0.01 | $312.63 | $312.63 | 100 |
| 02:42 PM | $312.63 | Up $0.00 | $312.63 | $312.63 | 0 |
| 02:42 PM | $312.63 | Up $0.00 | $312.63 | $312.63 | 0 |
| 02:41 PM | $312.64 | Down $ -0.03 | $312.64 | $312.64 | 100 |
| 02:40 PM | $312.67 | Down $ -0.19 | $313.25 | $312.59 | 1,400 |
| 02:38 PM | $312.86 | Up $0.86 | $312.86 | $312.50 | 500 |
| 02:38 PM | $312.86 | Up $0.00 | $312.86 | $312.50 | 0 |
| 02:37 PM | $312.00 | Up $0.01 | $312.00 | $311.99 | 300 |
| 02:34 PM | $311.99 | Up $0.00 | $311.99 | $311.95 | 500 |
| 02:34 PM | $311.99 | Up $0.00 | $311.99 | $311.95 | 0 |
| 02:34 PM | $311.99 | Up $0.00 | $311.99 | $311.95 | 0 |
| 02:33 PM | $311.99 | Up $0.01 | $311.99 | $311.97 | 500 |
| 02:32 PM | $311.98 | Up $0.31 | $311.98 | $311.98 | 100 |
| 02:31 PM | $311.67 | Down $ -0.08 | $311.67 | $311.67 | 100 |
| 02:27 PM | $311.75 | Up $0.15 | $311.75 | $311.74 | 300 |
| 02:27 PM | $311.75 | Up $0.00 | $311.75 | $311.74 | 0 |
| 02:27 PM | $311.75 | Up $0.00 | $311.75 | $311.74 | 0 |
| 02:27 PM | $311.75 | Up $0.00 | $311.75 | $311.74 | 0 |
| 02:25 PM | $311.60 | Up $0.35 | $311.60 | $311.54 | 300 |
| 02:25 PM | $311.60 | Up $0.00 | $311.60 | $311.54 | 0 |
| 02:23 PM | $311.25 | Down $ -0.35 | $311.25 | $311.07 | 500 |
| 02:23 PM | $311.25 | Up $0.00 | $311.25 | $311.07 | 0 |
| 02:20 PM | $311.60 | Up $0.60 | $311.60 | $311.18 | 500 |
| 02:20 PM | $311.60 | Up $0.00 | $311.60 | $311.18 | 0 |
| 02:20 PM | $311.60 | Up $0.00 | $311.60 | $311.18 | 0 |
| 02:16 PM | $311.00 | Down $ -0.30 | $311.00 | $311.00 | 200 |
| 02:16 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 02:16 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 02:16 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 02:15 PM | $311.30 | Up $0.10 | $311.30 | $311.08 | 200 |
| 02:09 PM | $311.20 | Up $0.19 | $311.20 | $311.20 | 100 |
| 02:09 PM | $311.20 | Up $0.00 | $311.20 | $311.20 | 0 |
| 02:09 PM | $311.20 | Up $0.00 | $311.20 | $311.20 | 0 |
| 02:09 PM | $311.20 | Up $0.00 | $311.20 | $311.20 | 0 |
| 02:09 PM | $311.20 | Up $0.00 | $311.20 | $311.20 | 0 |
| 02:09 PM | $311.20 | Up $0.00 | $311.20 | $311.20 | 0 |
| 02:08 PM | $311.01 | Up $0.00 | $311.02 | $311.01 | 200 |
| 02:07 PM | $311.01 | Down $ -0.18 | $311.26 | $311.01 | 800 |
| 02:04 PM | $311.19 | Down $ -0.16 | $311.19 | $311.19 | 100 |
| 02:04 PM | $311.19 | Up $0.00 | $311.19 | $311.19 | 0 |
| 02:04 PM | $311.19 | Up $0.00 | $311.19 | $311.19 | 0 |
| 02:02 PM | $311.35 | Down $ -0.25 | $311.36 | $311.35 | 200 |
| 02:02 PM | $311.35 | Up $0.00 | $311.36 | $311.35 | 0 |
| 02:00 PM | $311.60 | Down $ -0.34 | $311.60 | $311.31 | 1,600 |
| 02:00 PM | $311.60 | Up $0.00 | $311.60 | $311.31 | 0 |
| 01:59 PM | $311.94 | Down $ -0.07 | $312.00 | $311.83 | 300 |
| 01:57 PM | $312.01 | Down $ -0.43 | $312.01 | $312.01 | 100 |
| 01:57 PM | $312.01 | Up $0.00 | $312.01 | $312.01 | 0 |
| 01:56 PM | $312.44 | Down $ -0.31 | $312.44 | $312.44 | 100 |
| 01:54 PM | $312.75 | Up $0.25 | $312.75 | $312.09 | 1,300 |
| 01:54 PM | $312.75 | Up $0.00 | $312.75 | $312.09 | 0 |
| 01:44 PM | $312.50 | Down $ -0.34 | $312.58 | $312.50 | 400 |
| 01:44 PM | $312.50 | Up $0.00 | $312.58 | $312.50 | 0 |
| 01:44 PM | $312.50 | Up $0.00 | $312.58 | $312.50 | 0 |
| 01:44 PM | $312.50 | Up $0.00 | $312.58 | $312.50 | 0 |
| 01:44 PM | $312.50 | Up $0.00 | $312.58 | $312.50 | 0 |
| 01:44 PM | $312.50 | Up $0.00 | $312.58 | $312.50 | 0 |
| 01:44 PM | $312.50 | Up $0.00 | $312.58 | $312.50 | 0 |
| 01:44 PM | $312.50 | Up $0.00 | $312.58 | $312.50 | 0 |
| 01:44 PM | $312.50 | Up $0.00 | $312.58 | $312.50 | 0 |
| 01:44 PM | $312.50 | Up $0.00 | $312.58 | $312.50 | 0 |
| 01:41 PM | $312.84 | Down $ -0.19 | $313.08 | $312.84 | 600 |
| 01:41 PM | $312.84 | Up $0.00 | $313.08 | $312.84 | 0 |
| 01:41 PM | $312.84 | Up $0.00 | $313.08 | $312.84 | 0 |
| 01:28 PM | $313.03 | Down $ -0.29 | $313.03 | $313.03 | 100 |
| 01:28 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 01:28 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 01:28 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 01:28 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 01:28 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 01:28 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 01:28 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 01:28 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 01:28 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 01:28 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 01:28 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 01:28 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 01:27 PM | $313.32 | Down $ -0.68 | $314.13 | $313.32 | 1,900 |
| 01:25 PM | $314.00 | Up $0.20 | $314.00 | $314.00 | 100 |
| 01:25 PM | $314.00 | Up $0.00 | $314.00 | $314.00 | 0 |
| 01:20 PM | $313.80 | Up $0.00 | $313.80 | $313.80 | 200 |
| 01:20 PM | $313.80 | Up $0.00 | $313.80 | $313.80 | 0 |
| 01:20 PM | $313.80 | Up $0.00 | $313.80 | $313.80 | 0 |
| 01:20 PM | $313.80 | Up $0.00 | $313.80 | $313.80 | 0 |
| 01:20 PM | $313.80 | Up $0.00 | $313.80 | $313.80 | 0 |
| 01:19 PM | $313.80 | Up $0.39 | $313.80 | $313.50 | 800 |
| 01:17 PM | $313.41 | Down $ -0.09 | $313.42 | $313.41 | 200 |
| 01:17 PM | $313.41 | Up $0.00 | $313.42 | $313.41 | 0 |
| 01:15 PM | $313.50 | Down $ -0.15 | $313.60 | $313.50 | 900 |
| 01:15 PM | $313.50 | Up $0.00 | $313.60 | $313.50 | 0 |
| 01:14 PM | $313.65 | Up $0.00 | $313.65 | $313.65 | 100 |
| 01:13 PM | $313.65 | Up $0.03 | $313.65 | $313.65 | 200 |
| 01:10 PM | $313.62 | Down $ -0.23 | $313.62 | $313.58 | 400 |
| 01:10 PM | $313.62 | Up $0.00 | $313.62 | $313.58 | 0 |
| 01:10 PM | $313.62 | Up $0.00 | $313.62 | $313.58 | 0 |
| 01:08 PM | $313.85 | Down $ -0.33 | $314.07 | $313.72 | 1,600 |
| 01:08 PM | $313.85 | Up $0.00 | $314.07 | $313.72 | 0 |
| 01:05 PM | $314.18 | Down $ -0.07 | $314.18 | $314.18 | 200 |
| 01:05 PM | $314.18 | Up $0.00 | $314.18 | $314.18 | 0 |
| 01:05 PM | $314.18 | Up $0.00 | $314.18 | $314.18 | 0 |
| 01:04 PM | $314.25 | Up $0.10 | $314.25 | $314.25 | 100 |
| 01:02 PM | $314.15 | Down $ -0.28 | $314.52 | $314.14 | 500 |
| 01:02 PM | $314.15 | Up $0.00 | $314.52 | $314.14 | 0 |
| 01:01 PM | $314.43 | Up $1.17 | $314.84 | $313.10 | 4,000 |
| 12:59 PM | $313.26 | Up $0.24 | $313.26 | $313.26 | 200 |
| 12:59 PM | $313.26 | Up $0.00 | $313.26 | $313.26 | 0 |
| 12:57 PM | $313.03 | Up $0.04 | $313.03 | $313.03 | 100 |
| 12:57 PM | $313.03 | Up $0.00 | $313.03 | $313.03 | 0 |
| 12:49 PM | $312.98 | Up $0.23 | $312.98 | $312.98 | 400 |
| 12:49 PM | $312.98 | Up $0.00 | $312.98 | $312.98 | 0 |
| 12:49 PM | $312.98 | Up $0.00 | $312.98 | $312.98 | 0 |
| 12:49 PM | $312.98 | Up $0.00 | $312.98 | $312.98 | 0 |
| 12:49 PM | $312.98 | Up $0.00 | $312.98 | $312.98 | 0 |
| 12:49 PM | $312.98 | Up $0.00 | $312.98 | $312.98 | 0 |
| 12:49 PM | $312.98 | Up $0.00 | $312.98 | $312.98 | 0 |
| 12:49 PM | $312.98 | Up $0.00 | $312.98 | $312.98 | 0 |
| 12:48 PM | $312.75 | Up $0.00 | $312.75 | $312.75 | 100 |
| 12:45 PM | $312.75 | Up $0.00 | $312.75 | $312.75 | 200 |
| 12:45 PM | $312.75 | Up $0.00 | $312.75 | $312.75 | 0 |
| 12:45 PM | $312.75 | Up $0.00 | $312.75 | $312.75 | 0 |
| 12:41 PM | $312.75 | Down $ -0.11 | $312.75 | $312.75 | 100 |
| 12:41 PM | $312.75 | Up $0.00 | $312.75 | $312.75 | 0 |
| 12:41 PM | $312.75 | Up $0.00 | $312.75 | $312.75 | 0 |
| 12:41 PM | $312.75 | Up $0.00 | $312.75 | $312.75 | 0 |
| 12:35 PM | $312.86 | Down $ -0.13 | $313.01 | $312.64 | 1,500 |
| 12:35 PM | $312.86 | Up $0.00 | $313.01 | $312.64 | 0 |
| 12:35 PM | $312.86 | Up $0.00 | $313.01 | $312.64 | 0 |
| 12:35 PM | $312.86 | Up $0.00 | $313.01 | $312.64 | 0 |
| 12:35 PM | $312.86 | Up $0.00 | $313.01 | $312.64 | 0 |
| 12:35 PM | $312.86 | Up $0.00 | $313.01 | $312.64 | 0 |
| 12:34 PM | $312.99 | Down $0.00 | $312.99 | $312.99 | 100 |
| 12:27 PM | $312.99 | Up $0.41 | $312.99 | $312.47 | 1,000 |
| 12:27 PM | $312.99 | Up $0.00 | $312.99 | $312.47 | 0 |
| 12:27 PM | $312.99 | Up $0.00 | $312.99 | $312.47 | 0 |
| 12:27 PM | $312.99 | Up $0.00 | $312.99 | $312.47 | 0 |
| 12:27 PM | $312.99 | Up $0.00 | $312.99 | $312.47 | 0 |
| 12:27 PM | $312.99 | Up $0.00 | $312.99 | $312.47 | 0 |
| 12:27 PM | $312.99 | Up $0.00 | $312.99 | $312.47 | 0 |
| 12:26 PM | $312.58 | Down $ -0.25 | $312.66 | $312.58 | 300 |
| 12:23 PM | $312.83 | Up $0.08 | $312.83 | $312.83 | 100 |
| 12:23 PM | $312.83 | Up $0.00 | $312.83 | $312.83 | 0 |
| 12:23 PM | $312.83 | Up $0.00 | $312.83 | $312.83 | 0 |
| 12:19 PM | $312.75 | Down $ -0.13 | $312.76 | $312.75 | 200 |
| 12:19 PM | $312.75 | Up $0.00 | $312.76 | $312.75 | 0 |
| 12:19 PM | $312.75 | Up $0.00 | $312.76 | $312.75 | 0 |
| 12:19 PM | $312.75 | Up $0.00 | $312.76 | $312.75 | 0 |
| 12:17 PM | $312.88 | Up $0.32 | $312.88 | $312.88 | 100 |
| 12:17 PM | $312.88 | Up $0.00 | $312.88 | $312.88 | 0 |
| 12:14 PM | $312.55 | Up $0.30 | $312.55 | $312.50 | 500 |
| 12:14 PM | $312.55 | Up $0.00 | $312.55 | $312.50 | 0 |
| 12:14 PM | $312.55 | Up $0.00 | $312.55 | $312.50 | 0 |
| 12:13 PM | $312.26 | Up $0.00 | $312.26 | $312.26 | 200 |
| 12:09 PM | $312.26 | Down $ -0.13 | $312.26 | $312.26 | 100 |
| 12:09 PM | $312.26 | Up $0.00 | $312.26 | $312.26 | 0 |
| 12:09 PM | $312.26 | Up $0.00 | $312.26 | $312.26 | 0 |
| 12:09 PM | $312.26 | Up $0.00 | $312.26 | $312.26 | 0 |
| 12:05 PM | $312.39 | Down $ -0.09 | $312.39 | $312.15 | 300 |
| 12:05 PM | $312.39 | Up $0.00 | $312.39 | $312.15 | 0 |
| 12:05 PM | $312.39 | Up $0.00 | $312.39 | $312.15 | 0 |
| 12:05 PM | $312.39 | Up $0.00 | $312.39 | $312.15 | 0 |
| 11:59 AM | $312.48 | Down $ -0.51 | $313.00 | $312.47 | 500 |
| 11:59 AM | $312.48 | Up $0.00 | $313.00 | $312.47 | 0 |
| 11:59 AM | $312.48 | Up $0.00 | $313.00 | $312.47 | 0 |
| 11:59 AM | $312.48 | Up $0.00 | $313.00 | $312.47 | 0 |
| 11:59 AM | $312.48 | Up $0.00 | $313.00 | $312.47 | 0 |
| 11:59 AM | $312.48 | Up $0.00 | $313.00 | $312.47 | 0 |
| 11:58 AM | $312.99 | Up $0.65 | $313.00 | $312.84 | 400 |
| 11:57 AM | $312.34 | Up $0.29 | $312.49 | $312.16 | 1,900 |
| 11:55 AM | $312.05 | Up $0.55 | $312.05 | $311.99 | 800 |
| 11:55 AM | $312.05 | Up $0.00 | $312.05 | $311.99 | 0 |
| 11:52 AM | $311.50 | Up $0.64 | $311.50 | $310.87 | 1,200 |
| 11:52 AM | $311.50 | Up $0.00 | $311.50 | $310.87 | 0 |
| 11:52 AM | $311.50 | Up $0.00 | $311.50 | $310.87 | 0 |
| 11:51 AM | $310.86 | Up $0.13 | $310.87 | $310.86 | 200 |
| 11:40 AM | $310.72 | Up $0.44 | $310.72 | $310.44 | 500 |
| 11:40 AM | $310.72 | Up $0.00 | $310.72 | $310.44 | 0 |
| 11:40 AM | $310.72 | Up $0.00 | $310.72 | $310.44 | 0 |
| 11:40 AM | $310.72 | Up $0.00 | $310.72 | $310.44 | 0 |
| 11:40 AM | $310.72 | Up $0.00 | $310.72 | $310.44 | 0 |
| 11:40 AM | $310.72 | Up $0.00 | $310.72 | $310.44 | 0 |
| 11:40 AM | $310.72 | Up $0.00 | $310.72 | $310.44 | 0 |
| 11:40 AM | $310.72 | Up $0.00 | $310.72 | $310.44 | 0 |
| 11:40 AM | $310.72 | Up $0.00 | $310.72 | $310.44 | 0 |
| 11:40 AM | $310.72 | Up $0.00 | $310.72 | $310.44 | 0 |
| 11:40 AM | $310.72 | Up $0.00 | $310.72 | $310.44 | 0 |
| 11:35 AM | $310.28 | Down $ -0.75 | $311.22 | $310.28 | 1,100 |
| 11:35 AM | $310.28 | Up $0.00 | $311.22 | $310.28 | 0 |
| 11:35 AM | $310.28 | Up $0.00 | $311.22 | $310.28 | 0 |
| 11:35 AM | $310.28 | Up $0.00 | $311.22 | $310.28 | 0 |
| 11:35 AM | $310.28 | Up $0.00 | $311.22 | $310.28 | 0 |
| 11:34 AM | $311.03 | Down $ -0.19 | $311.03 | $311.03 | 100 |
| 11:33 AM | $311.22 | Down $ -0.08 | $311.22 | $311.15 | 200 |
| 11:31 AM | $311.30 | Up $0.30 | $311.30 | $311.30 | 200 |
| 11:31 AM | $311.30 | Up $0.00 | $311.30 | $311.30 | 0 |
| 11:30 AM | $311.00 | Up $1.04 | $311.00 | $310.26 | 1,100 |
| 11:29 AM | $309.96 | Up $0.74 | $310.20 | $308.47 | 2,400 |
| 11:28 AM | $309.22 | Up $0.76 | $309.26 | $308.74 | 1,300 |
| 11:26 AM | $308.46 | Down $ -0.28 | $308.46 | $308.46 | 100 |
| 11:26 AM | $308.46 | Up $0.00 | $308.46 | $308.46 | 0 |
| 11:21 AM | $308.74 | Up $0.52 | $308.74 | $308.74 | 100 |
| 11:21 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 11:21 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 11:21 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 11:21 AM | $308.74 | Up $0.00 | $308.74 | $308.74 | 0 |
| 11:18 AM | $308.22 | Down $ -0.81 | $308.22 | $308.22 | 100 |
| 11:18 AM | $308.22 | Up $0.00 | $308.22 | $308.22 | 0 |
| 11:18 AM | $308.22 | Up $0.00 | $308.22 | $308.22 | 0 |
| 11:14 AM | $309.03 | Up $0.33 | $309.03 | $309.03 | 100 |
| 11:14 AM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 11:14 AM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 11:14 AM | $309.03 | Up $0.00 | $309.03 | $309.03 | 0 |
| 11:10 AM | $308.70 | Up $0.08 | $308.76 | $308.69 | 1,000 |
| 11:10 AM | $308.70 | Up $0.00 | $308.76 | $308.69 | 0 |
| 11:10 AM | $308.70 | Up $0.00 | $308.76 | $308.69 | 0 |
| 11:10 AM | $308.70 | Up $0.00 | $308.76 | $308.69 | 0 |
| 11:08 AM | $308.62 | Up $0.59 | $308.62 | $308.62 | 100 |
| 11:08 AM | $308.62 | Up $0.00 | $308.62 | $308.62 | 0 |
| 11:02 AM | $308.03 | Down $ -0.07 | $308.03 | $308.03 | 100 |
| 11:02 AM | $308.03 | Up $0.00 | $308.03 | $308.03 | 0 |
| 11:02 AM | $308.03 | Up $0.00 | $308.03 | $308.03 | 0 |
| 11:02 AM | $308.03 | Up $0.00 | $308.03 | $308.03 | 0 |
| 11:02 AM | $308.03 | Up $0.00 | $308.03 | $308.03 | 0 |
| 11:02 AM | $308.03 | Up $0.00 | $308.03 | $308.03 | 0 |
| 11:00 AM | $308.10 | Down $ -0.33 | $308.45 | $308.10 | 300 |
| 11:00 AM | $308.10 | Up $0.00 | $308.45 | $308.10 | 0 |
| 10:58 AM | $308.43 | Up $0.00 | $308.43 | $308.43 | 100 |
| 10:58 AM | $308.43 | Up $0.00 | $308.43 | $308.43 | 0 |
| 10:57 AM | $308.43 | Up $0.41 | $308.43 | $308.43 | 100 |
| 10:55 AM | $308.02 | Down $ -0.46 | $308.48 | $308.02 | 1,000 |
| 10:55 AM | $308.02 | Up $0.00 | $308.48 | $308.02 | 0 |
| 10:47 AM | $308.48 | Down $ -0.22 | $308.48 | $308.48 | 100 |
| 10:47 AM | $308.48 | Up $0.00 | $308.48 | $308.48 | 0 |
| 10:47 AM | $308.48 | Up $0.00 | $308.48 | $308.48 | 0 |
| 10:47 AM | $308.48 | Up $0.00 | $308.48 | $308.48 | 0 |
| 10:47 AM | $308.48 | Up $0.00 | $308.48 | $308.48 | 0 |
| 10:47 AM | $308.48 | Up $0.00 | $308.48 | $308.48 | 0 |
| 10:47 AM | $308.48 | Up $0.00 | $308.48 | $308.48 | 0 |
| 10:47 AM | $308.48 | Up $0.00 | $308.48 | $308.48 | 0 |
| 10:38 AM | $308.70 | Up $0.70 | $308.70 | $308.06 | 900 |
| 10:38 AM | $308.70 | Up $0.00 | $308.70 | $308.06 | 0 |
| 10:38 AM | $308.70 | Up $0.00 | $308.70 | $308.06 | 0 |
| 10:38 AM | $308.70 | Up $0.00 | $308.70 | $308.06 | 0 |
| 10:38 AM | $308.70 | Up $0.00 | $308.70 | $308.06 | 0 |
| 10:38 AM | $308.70 | Up $0.00 | $308.70 | $308.06 | 0 |
| 10:38 AM | $308.70 | Up $0.00 | $308.70 | $308.06 | 0 |
| 10:38 AM | $308.70 | Up $0.00 | $308.70 | $308.06 | 0 |
| 10:38 AM | $308.70 | Up $0.00 | $308.70 | $308.06 | 0 |
| 10:35 AM | $308.00 | Down $ -0.55 | $308.31 | $308.00 | 900 |
| 10:35 AM | $308.00 | Up $0.00 | $308.31 | $308.00 | 0 |
| 10:35 AM | $308.00 | Up $0.00 | $308.31 | $308.00 | 0 |
| 10:34 AM | $308.55 | Down $ -1.25 | $308.55 | $308.55 | 100 |
| 10:16 AM | $309.80 | Down $ -1.17 | $310.01 | $309.80 | 800 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:16 AM | $309.80 | Up $0.00 | $310.01 | $309.80 | 0 |
| 10:10 AM | $310.97 | Up $0.68 | $310.97 | $310.97 | 100 |
| 10:10 AM | $310.97 | Up $0.00 | $310.97 | $310.97 | 0 |
| 10:10 AM | $310.97 | Up $0.00 | $310.97 | $310.97 | 0 |
| 10:10 AM | $310.97 | Up $0.00 | $310.97 | $310.97 | 0 |
| 10:10 AM | $310.97 | Up $0.00 | $310.97 | $310.97 | 0 |
| 10:10 AM | $310.97 | Up $0.00 | $310.97 | $310.97 | 0 |
| 10:09 AM | $310.30 | Up $0.06 | $310.30 | $310.30 | 100 |
| 10:07 AM | $310.24 | Up $0.71 | $310.24 | $310.24 | 100 |
| 10:07 AM | $310.24 | Up $0.00 | $310.24 | $310.24 | 0 |
| 10:06 AM | $309.53 | Up $0.52 | $310.04 | $309.20 | 300 |
| 10:00 AM | $309.00 | Down $ -0.46 | $310.05 | $308.87 | 1,400 |
| 10:00 AM | $309.00 | Up $0.00 | $310.05 | $308.87 | 0 |
| 10:00 AM | $309.00 | Up $0.00 | $310.05 | $308.87 | 0 |
| 10:00 AM | $309.00 | Up $0.00 | $310.05 | $308.87 | 0 |
| 10:00 AM | $309.00 | Up $0.00 | $310.05 | $308.87 | 0 |
| 10:00 AM | $309.00 | Up $0.00 | $310.05 | $308.87 | 0 |
| 09:59 AM | $309.46 | Up $0.46 | $309.46 | $309.46 | 100 |
| 09:57 AM | $309.00 | Up $0.00 | $309.10 | $308.90 | 1,300 |
| 09:57 AM | $309.00 | Up $0.00 | $309.10 | $308.90 | 0 |
| 09:52 AM | $309.00 | Up $0.02 | $309.00 | $308.90 | 800 |
| 09:52 AM | $309.00 | Up $0.00 | $309.00 | $308.90 | 0 |
| 09:52 AM | $309.00 | Up $0.00 | $309.00 | $308.90 | 0 |
| 09:52 AM | $309.00 | Up $0.00 | $309.00 | $308.90 | 0 |
| 09:52 AM | $309.00 | Up $0.00 | $309.00 | $308.90 | 0 |
| 09:51 AM | $308.98 | Down $ -0.08 | $309.00 | $308.98 | 200 |
| 09:50 AM | $309.06 | Down $ -1.56 | $309.06 | $309.05 | 600 |
| 09:42 AM | $310.62 | Down $ -1.38 | $311.01 | $308.89 | 4,600 |
| 09:42 AM | $310.62 | Up $0.00 | $311.01 | $308.89 | 0 |
| 09:42 AM | $310.62 | Up $0.00 | $311.01 | $308.89 | 0 |
| 09:42 AM | $310.62 | Up $0.00 | $311.01 | $308.89 | 0 |
| 09:42 AM | $310.62 | Up $0.00 | $311.01 | $308.89 | 0 |
| 09:42 AM | $310.62 | Up $0.00 | $311.01 | $308.89 | 0 |
| 09:42 AM | $310.62 | Up $0.00 | $311.01 | $308.89 | 0 |
| 09:42 AM | $310.62 | Up $0.00 | $311.01 | $308.89 | 0 |
| 09:41 AM | $312.00 | Down $ -0.06 | $312.10 | $312.00 | 600 |
| 09:37 AM | $312.06 | Down $ -0.35 | $312.41 | $312.05 | 800 |
| 09:37 AM | $312.06 | Up $0.00 | $312.41 | $312.05 | 0 |
| 09:37 AM | $312.06 | Up $0.00 | $312.41 | $312.05 | 0 |
| 09:37 AM | $312.06 | Up $0.00 | $312.41 | $312.05 | 0 |
| 09:33 AM | $312.41 | Down $ -0.14 | $313.15 | $312.41 | 400 |
| 09:33 AM | $312.41 | Up $0.00 | $313.15 | $312.41 | 0 |
| 09:33 AM | $312.41 | Up $0.00 | $313.15 | $312.41 | 0 |
| 09:33 AM | $312.41 | Up $0.00 | $313.15 | $312.41 | 0 |
| 09:30 AM | $312.56 | Up $1.76 | $314.30 | $310.12 | 1,700 |
| 09:30 AM | $312.56 | Up $0.00 | $314.30 | $310.12 | 0 |
| 09:30 AM | $312.56 | Up $0.00 | $314.30 | $310.12 | 0 |
| Previous close | $310.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 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 |
Graphs are not available, please refer to the detailed table