Find a quote
BOMBARDIER INC., CL. B, SV
346.36 Up 6.59 (1.90 %)
Delayed : 2026/10/29 17:40:00
- Previous close $339.77
- Opening $341.21
- Today High $346.36
- Today Low $338.02
- Price Bid $344.01
- Price Ask $344.01
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 1
- Volume 162,618
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $346.36 | Up $0.20 | $346.36 | $346.36 | 28,400 |
| 03:59 PM | $346.16 | Up $0.44 | $346.17 | $345.63 | 4,700 |
| 03:58 PM | $345.72 | Down $ -0.31 | $346.13 | $345.72 | 1,500 |
| 03:57 PM | $346.03 | Up $0.35 | $346.13 | $345.87 | 1,600 |
| 03:56 PM | $345.68 | Down $ -0.32 | $346.16 | $345.67 | 5,200 |
| 03:55 PM | $346.00 | Up $0.35 | $346.10 | $345.65 | 4,400 |
| 03:54 PM | $345.65 | Up $0.00 | $345.65 | $345.51 | 500 |
| 03:53 PM | $345.65 | Up $0.15 | $345.65 | $345.63 | 300 |
| 03:52 PM | $345.50 | Down $ -0.19 | $345.65 | $345.50 | 800 |
| 03:51 PM | $345.69 | Up $0.35 | $345.69 | $345.34 | 700 |
| 03:50 PM | $345.34 | Up $1.02 | $345.34 | $344.31 | 7,200 |
| 03:49 PM | $344.32 | Up $0.00 | $344.32 | $344.32 | 100 |
| 03:48 PM | $344.32 | Up $0.17 | $344.32 | $344.15 | 1,000 |
| 03:47 PM | $344.15 | Up $0.01 | $344.15 | $344.15 | 300 |
| 03:46 PM | $344.14 | Up $0.24 | $344.14 | $344.14 | 100 |
| 03:45 PM | $343.90 | Down $ -0.21 | $343.91 | $343.90 | 300 |
| 03:44 PM | $344.11 | Up $0.11 | $344.16 | $344.11 | 600 |
| 03:42 PM | $344.00 | Down $ -0.23 | $344.30 | $343.69 | 2,800 |
| 03:42 PM | $344.00 | Up $0.00 | $344.30 | $343.69 | 0 |
| 03:41 PM | $344.23 | Down $ -0.05 | $344.31 | $344.18 | 300 |
| 03:40 PM | $344.28 | Up $0.21 | $344.28 | $344.28 | 100 |
| 03:39 PM | $344.07 | Down $ -0.25 | $344.07 | $344.07 | 200 |
| 03:38 PM | $344.32 | Up $0.00 | $344.32 | $344.18 | 600 |
| 03:37 PM | $344.32 | Up $0.13 | $344.32 | $344.20 | 600 |
| 03:36 PM | $344.19 | Up $0.23 | $344.22 | $343.98 | 1,100 |
| 03:34 PM | $343.96 | Up $0.40 | $343.96 | $343.96 | 100 |
| 03:34 PM | $343.96 | Up $0.00 | $343.96 | $343.96 | 0 |
| 03:33 PM | $343.56 | Down $ -0.07 | $343.80 | $343.52 | 900 |
| 03:32 PM | $343.63 | Down $ -0.05 | $343.67 | $343.25 | 1,300 |
| 03:30 PM | $343.68 | Up $0.47 | $343.68 | $343.51 | 500 |
| 03:30 PM | $343.68 | Up $0.00 | $343.68 | $343.51 | 0 |
| 03:29 PM | $343.21 | Down $ -0.23 | $343.63 | $343.20 | 600 |
| 03:28 PM | $343.44 | Down $ -0.24 | $343.44 | $343.44 | 100 |
| 03:27 PM | $343.67 | Up $0.00 | $343.67 | $343.67 | 100 |
| 03:26 PM | $343.67 | Up $0.00 | $343.67 | $343.67 | 200 |
| 03:25 PM | $343.67 | Up $0.04 | $343.67 | $343.43 | 400 |
| 03:24 PM | $343.63 | Down $ -0.05 | $343.67 | $343.56 | 1,000 |
| 03:22 PM | $343.68 | Up $0.00 | $343.68 | $343.68 | 100 |
| 03:22 PM | $343.68 | Up $0.00 | $343.68 | $343.68 | 0 |
| 03:21 PM | $343.68 | Up $0.22 | $343.68 | $343.68 | 100 |
| 03:19 PM | $343.46 | Up $0.59 | $343.46 | $343.17 | 1,500 |
| 03:19 PM | $343.46 | Up $0.00 | $343.46 | $343.17 | 0 |
| 03:17 PM | $342.87 | Down $ -0.32 | $343.18 | $342.49 | 3,000 |
| 03:17 PM | $342.87 | Up $0.00 | $343.18 | $342.49 | 0 |
| 03:16 PM | $343.19 | Down $ -0.01 | $343.19 | $343.19 | 100 |
| 03:15 PM | $343.20 | Up $0.00 | $343.20 | $343.20 | 200 |
| 03:14 PM | $343.20 | Up $0.27 | $343.20 | $343.20 | 100 |
| 03:13 PM | $342.93 | Down $ -0.25 | $343.16 | $342.93 | 500 |
| 03:12 PM | $343.18 | Up $0.01 | $343.18 | $343.15 | 200 |
| 03:10 PM | $343.17 | Up $0.00 | $343.17 | $343.17 | 100 |
| 03:10 PM | $343.17 | Up $0.00 | $343.17 | $343.17 | 0 |
| 03:09 PM | $343.17 | Down $ -0.04 | $343.17 | $343.17 | 100 |
| 03:08 PM | $343.21 | Up $0.08 | $343.21 | $343.21 | 100 |
| 03:07 PM | $343.13 | Up $0.08 | $343.13 | $343.13 | 100 |
| 03:06 PM | $343.05 | Up $0.12 | $343.21 | $343.05 | 200 |
| 03:03 PM | $342.93 | Down $ -0.43 | $343.35 | $342.67 | 700 |
| 03:03 PM | $342.93 | Up $0.00 | $343.35 | $342.67 | 0 |
| 03:03 PM | $342.93 | Up $0.00 | $343.35 | $342.67 | 0 |
| 03:02 PM | $343.36 | Down $ -0.29 | $343.36 | $343.35 | 400 |
| 03:01 PM | $343.65 | Up $0.29 | $343.65 | $343.65 | 100 |
| 02:57 PM | $343.36 | Up $0.11 | $343.36 | $343.36 | 200 |
| 02:57 PM | $343.36 | Up $0.00 | $343.36 | $343.36 | 0 |
| 02:57 PM | $343.36 | Up $0.00 | $343.36 | $343.36 | 0 |
| 02:57 PM | $343.36 | Up $0.00 | $343.36 | $343.36 | 0 |
| 02:56 PM | $343.25 | Down $ -0.23 | $343.27 | $343.25 | 500 |
| 02:55 PM | $343.48 | Down $ -0.21 | $343.48 | $343.48 | 100 |
| 02:54 PM | $343.69 | Down $ -0.01 | $343.69 | $343.69 | 100 |
| 02:53 PM | $343.70 | Up $0.01 | $343.70 | $342.97 | 500 |
| 02:52 PM | $343.69 | Up $0.64 | $343.69 | $343.13 | 300 |
| 02:51 PM | $343.05 | Up $0.04 | $343.05 | $343.05 | 100 |
| 02:50 PM | $343.01 | Up $0.09 | $343.01 | $343.01 | 100 |
| 02:49 PM | $342.92 | Up $0.26 | $342.92 | $342.92 | 100 |
| 02:48 PM | $342.66 | Down $ -0.01 | $342.66 | $342.66 | 300 |
| 02:44 PM | $342.67 | Down $ -0.01 | $342.67 | $342.67 | 100 |
| 02:44 PM | $342.67 | Up $0.00 | $342.67 | $342.67 | 0 |
| 02:44 PM | $342.67 | Up $0.00 | $342.67 | $342.67 | 0 |
| 02:44 PM | $342.67 | Up $0.00 | $342.67 | $342.67 | 0 |
| 02:43 PM | $342.68 | Up $0.22 | $342.68 | $342.68 | 100 |
| 02:42 PM | $342.46 | Down $ -0.22 | $342.46 | $342.46 | 100 |
| 02:41 PM | $342.68 | Up $0.35 | $342.68 | $342.68 | 100 |
| 02:40 PM | $342.33 | Down $ -0.85 | $342.69 | $342.33 | 300 |
| 02:38 PM | $343.18 | Down $ -0.31 | $343.18 | $342.81 | 1,900 |
| 02:38 PM | $343.18 | Up $0.00 | $343.18 | $342.81 | 0 |
| 02:37 PM | $343.50 | Down $ -0.19 | $343.50 | $343.50 | 100 |
| 02:35 PM | $343.68 | Up $0.42 | $343.68 | $343.68 | 100 |
| 02:35 PM | $343.68 | Up $0.00 | $343.68 | $343.68 | 0 |
| 02:34 PM | $343.26 | Down $ -0.28 | $343.68 | $343.26 | 300 |
| 02:32 PM | $343.54 | Down $ -0.20 | $343.54 | $343.54 | 100 |
| 02:32 PM | $343.54 | Up $0.00 | $343.54 | $343.54 | 0 |
| 02:31 PM | $343.74 | Down $ -0.04 | $343.74 | $343.74 | 100 |
| 02:29 PM | $343.78 | Up $0.66 | $343.78 | $342.05 | 3,300 |
| 02:29 PM | $343.78 | Up $0.00 | $343.78 | $342.05 | 0 |
| 02:27 PM | $343.12 | Up $0.01 | $343.12 | $343.12 | 100 |
| 02:27 PM | $343.12 | Up $0.00 | $343.12 | $343.12 | 0 |
| 02:26 PM | $343.11 | Down $ -0.01 | $343.11 | $343.11 | 100 |
| 02:25 PM | $343.12 | Up $0.17 | $343.12 | $343.12 | 200 |
| 02:23 PM | $342.95 | Down $ -0.17 | $342.95 | $342.95 | 100 |
| 02:23 PM | $342.95 | Up $0.00 | $342.95 | $342.95 | 0 |
| 02:21 PM | $343.12 | Up $0.00 | $343.12 | $343.12 | 100 |
| 02:21 PM | $343.12 | Up $0.00 | $343.12 | $343.12 | 0 |
| 02:20 PM | $343.12 | Up $0.07 | $343.15 | $343.12 | 200 |
| 02:19 PM | $343.05 | Down $ -0.34 | $343.25 | $343.05 | 200 |
| 02:18 PM | $343.39 | Up $0.00 | $343.39 | $343.39 | 100 |
| 02:17 PM | $343.39 | Up $0.13 | $343.39 | $343.39 | 100 |
| 02:15 PM | $343.26 | Up $0.44 | $343.26 | $343.26 | 100 |
| 02:15 PM | $343.26 | Up $0.00 | $343.26 | $343.26 | 0 |
| 02:14 PM | $342.82 | Up $0.39 | $342.82 | $342.50 | 1,100 |
| 02:12 PM | $342.43 | Down $ -0.08 | $342.46 | $342.43 | 200 |
| 02:12 PM | $342.43 | Up $0.00 | $342.46 | $342.43 | 0 |
| 02:10 PM | $342.51 | Down $ -0.02 | $342.51 | $342.51 | 100 |
| 02:10 PM | $342.51 | Up $0.00 | $342.51 | $342.51 | 0 |
| 02:08 PM | $342.53 | Up $0.00 | $342.53 | $342.53 | 100 |
| 02:08 PM | $342.53 | Up $0.00 | $342.53 | $342.53 | 0 |
| 02:06 PM | $342.53 | Down $ -0.01 | $342.53 | $342.53 | 100 |
| 02:06 PM | $342.53 | Up $0.00 | $342.53 | $342.53 | 0 |
| 02:04 PM | $342.54 | Up $0.07 | $342.54 | $342.15 | 700 |
| 02:04 PM | $342.54 | Up $0.00 | $342.54 | $342.15 | 0 |
| 02:03 PM | $342.47 | Up $0.46 | $342.47 | $342.47 | 100 |
| 02:01 PM | $342.01 | Down $ -1.04 | $342.35 | $342.01 | 500 |
| 02:01 PM | $342.01 | Up $0.00 | $342.35 | $342.01 | 0 |
| 02:00 PM | $343.05 | Up $0.00 | $343.05 | $343.05 | 100 |
| 01:58 PM | $343.05 | Up $0.00 | $343.05 | $343.05 | 100 |
| 01:58 PM | $343.05 | Up $0.00 | $343.05 | $343.05 | 0 |
| 01:56 PM | $343.05 | Down $ -0.02 | $343.05 | $343.05 | 100 |
| 01:56 PM | $343.05 | Up $0.00 | $343.05 | $343.05 | 0 |
| 01:53 PM | $343.07 | Up $0.07 | $343.07 | $343.07 | 100 |
| 01:53 PM | $343.07 | Up $0.00 | $343.07 | $343.07 | 0 |
| 01:53 PM | $343.07 | Up $0.00 | $343.07 | $343.07 | 0 |
| 01:52 PM | $343.00 | Down $ -0.32 | $343.00 | $343.00 | 100 |
| 01:49 PM | $343.33 | Down $ -0.34 | $343.33 | $343.33 | 100 |
| 01:49 PM | $343.33 | Up $0.00 | $343.33 | $343.33 | 0 |
| 01:49 PM | $343.33 | Up $0.00 | $343.33 | $343.33 | 0 |
| 01:45 PM | $343.66 | Up $0.15 | $343.66 | $343.66 | 100 |
| 01:45 PM | $343.66 | Up $0.00 | $343.66 | $343.66 | 0 |
| 01:45 PM | $343.66 | Up $0.00 | $343.66 | $343.66 | 0 |
| 01:45 PM | $343.66 | Up $0.00 | $343.66 | $343.66 | 0 |
| 01:44 PM | $343.51 | Up $0.01 | $343.51 | $343.15 | 400 |
| 01:43 PM | $343.50 | Up $0.04 | $343.50 | $342.77 | 1,000 |
| 01:41 PM | $343.46 | Down $ -0.01 | $343.89 | $343.46 | 1,300 |
| 01:41 PM | $343.46 | Up $0.00 | $343.89 | $343.46 | 0 |
| 01:34 PM | $343.47 | Down $ -0.12 | $343.63 | $343.47 | 500 |
| 01:34 PM | $343.47 | Up $0.00 | $343.63 | $343.47 | 0 |
| 01:34 PM | $343.47 | Up $0.00 | $343.63 | $343.47 | 0 |
| 01:34 PM | $343.47 | Up $0.00 | $343.63 | $343.47 | 0 |
| 01:34 PM | $343.47 | Up $0.00 | $343.63 | $343.47 | 0 |
| 01:34 PM | $343.47 | Up $0.00 | $343.63 | $343.47 | 0 |
| 01:34 PM | $343.47 | Up $0.00 | $343.63 | $343.47 | 0 |
| 01:33 PM | $343.59 | Down $ -0.10 | $343.83 | $343.39 | 1,000 |
| 01:30 PM | $343.69 | Down $ -0.29 | $344.03 | $343.69 | 300 |
| 01:30 PM | $343.69 | Up $0.00 | $344.03 | $343.69 | 0 |
| 01:30 PM | $343.69 | Up $0.00 | $344.03 | $343.69 | 0 |
| 01:29 PM | $343.98 | Up $0.44 | $343.98 | $343.81 | 300 |
| 01:28 PM | $343.54 | Down $ -0.26 | $343.80 | $343.54 | 200 |
| 01:25 PM | $343.80 | Down $ -0.16 | $343.80 | $343.80 | 100 |
| 01:25 PM | $343.80 | Up $0.00 | $343.80 | $343.80 | 0 |
| 01:25 PM | $343.80 | Up $0.00 | $343.80 | $343.80 | 0 |
| 01:22 PM | $343.96 | Up $0.10 | $343.96 | $343.96 | 100 |
| 01:22 PM | $343.96 | Up $0.00 | $343.96 | $343.96 | 0 |
| 01:22 PM | $343.96 | Up $0.00 | $343.96 | $343.96 | 0 |
| 01:20 PM | $343.86 | Down $ -0.79 | $344.26 | $343.86 | 1,400 |
| 01:20 PM | $343.86 | Up $0.00 | $344.26 | $343.86 | 0 |
| 01:19 PM | $344.65 | Up $0.08 | $344.65 | $344.65 | 100 |
| 01:15 PM | $344.57 | Down $ -0.09 | $344.57 | $344.57 | 100 |
| 01:15 PM | $344.57 | Up $0.00 | $344.57 | $344.57 | 0 |
| 01:15 PM | $344.57 | Up $0.00 | $344.57 | $344.57 | 0 |
| 01:15 PM | $344.57 | Up $0.00 | $344.57 | $344.57 | 0 |
| 01:13 PM | $344.66 | Up $0.56 | $344.66 | $344.66 | 100 |
| 01:13 PM | $344.66 | Up $0.00 | $344.66 | $344.66 | 0 |
| 01:11 PM | $344.10 | Down $ -0.30 | $344.10 | $344.10 | 100 |
| 01:11 PM | $344.10 | Up $0.00 | $344.10 | $344.10 | 0 |
| 01:10 PM | $344.40 | Up $0.00 | $344.40 | $344.40 | 100 |
| 01:07 PM | $344.40 | Up $0.15 | $344.40 | $344.40 | 100 |
| 01:07 PM | $344.40 | Up $0.00 | $344.40 | $344.40 | 0 |
| 01:07 PM | $344.40 | Up $0.00 | $344.40 | $344.40 | 0 |
| 01:06 PM | $344.25 | Down $ -0.42 | $344.26 | $344.25 | 200 |
| 01:00 PM | $344.67 | Up $0.51 | $344.67 | $344.45 | 400 |
| 01:00 PM | $344.67 | Up $0.00 | $344.67 | $344.45 | 0 |
| 01:00 PM | $344.67 | Up $0.00 | $344.67 | $344.45 | 0 |
| 01:00 PM | $344.67 | Up $0.00 | $344.67 | $344.45 | 0 |
| 01:00 PM | $344.67 | Up $0.00 | $344.67 | $344.45 | 0 |
| 01:00 PM | $344.67 | Up $0.00 | $344.67 | $344.45 | 0 |
| 12:59 PM | $344.16 | Down $ -0.24 | $344.40 | $344.16 | 200 |
| 12:55 PM | $344.40 | Up $0.49 | $344.57 | $344.19 | 700 |
| 12:55 PM | $344.40 | Up $0.00 | $344.57 | $344.19 | 0 |
| 12:55 PM | $344.40 | Up $0.00 | $344.57 | $344.19 | 0 |
| 12:55 PM | $344.40 | Up $0.00 | $344.57 | $344.19 | 0 |
| 12:53 PM | $343.91 | Up $0.55 | $343.91 | $343.39 | 1,000 |
| 12:53 PM | $343.91 | Up $0.00 | $343.91 | $343.39 | 0 |
| 12:46 PM | $343.36 | Down $ -0.67 | $343.58 | $343.36 | 400 |
| 12:46 PM | $343.36 | Up $0.00 | $343.58 | $343.36 | 0 |
| 12:46 PM | $343.36 | Up $0.00 | $343.58 | $343.36 | 0 |
| 12:46 PM | $343.36 | Up $0.00 | $343.58 | $343.36 | 0 |
| 12:46 PM | $343.36 | Up $0.00 | $343.58 | $343.36 | 0 |
| 12:46 PM | $343.36 | Up $0.00 | $343.58 | $343.36 | 0 |
| 12:46 PM | $343.36 | Up $0.00 | $343.58 | $343.36 | 0 |
| 12:42 PM | $344.03 | Down $ -0.20 | $344.03 | $344.03 | 500 |
| 12:42 PM | $344.03 | Up $0.00 | $344.03 | $344.03 | 0 |
| 12:42 PM | $344.03 | Up $0.00 | $344.03 | $344.03 | 0 |
| 12:42 PM | $344.03 | Up $0.00 | $344.03 | $344.03 | 0 |
| 12:36 PM | $344.23 | Up $0.23 | $344.23 | $343.90 | 500 |
| 12:36 PM | $344.23 | Up $0.00 | $344.23 | $343.90 | 0 |
| 12:36 PM | $344.23 | Up $0.00 | $344.23 | $343.90 | 0 |
| 12:36 PM | $344.23 | Up $0.00 | $344.23 | $343.90 | 0 |
| 12:36 PM | $344.23 | Up $0.00 | $344.23 | $343.90 | 0 |
| 12:36 PM | $344.23 | Up $0.00 | $344.23 | $343.90 | 0 |
| 12:35 PM | $344.00 | Up $0.16 | $344.00 | $344.00 | 100 |
| 12:34 PM | $343.84 | Down $ -0.89 | $344.06 | $343.84 | 1,300 |
| 12:32 PM | $344.73 | Up $0.09 | $344.73 | $344.50 | 500 |
| 12:32 PM | $344.73 | Up $0.00 | $344.73 | $344.50 | 0 |
| 12:30 PM | $344.64 | Up $0.86 | $344.89 | $343.78 | 900 |
| 12:30 PM | $344.64 | Up $0.00 | $344.89 | $343.78 | 0 |
| 12:28 PM | $343.78 | Down $ -0.01 | $343.78 | $343.78 | 100 |
| 12:28 PM | $343.78 | Up $0.00 | $343.78 | $343.78 | 0 |
| 12:27 PM | $343.79 | Up $0.14 | $343.79 | $343.79 | 100 |
| 12:25 PM | $343.65 | Down $ -0.15 | $343.65 | $343.44 | 300 |
| 12:25 PM | $343.65 | Up $0.00 | $343.65 | $343.44 | 0 |
| 12:23 PM | $343.80 | Up $0.01 | $343.80 | $343.80 | 100 |
| 12:23 PM | $343.80 | Up $0.00 | $343.80 | $343.80 | 0 |
| 12:21 PM | $343.79 | Up $0.76 | $343.79 | $343.79 | 100 |
| 12:21 PM | $343.79 | Up $0.00 | $343.79 | $343.79 | 0 |
| 12:19 PM | $343.03 | Down $ -0.22 | $343.33 | $343.03 | 800 |
| 12:19 PM | $343.03 | Up $0.00 | $343.33 | $343.03 | 0 |
| 12:18 PM | $343.25 | Up $0.00 | $343.25 | $343.25 | 100 |
| 12:17 PM | $343.25 | Up $0.33 | $343.25 | $343.25 | 100 |
| 12:16 PM | $342.92 | Down $ -0.78 | $343.33 | $342.92 | 300 |
| 12:15 PM | $343.70 | Up $0.00 | $343.70 | $343.70 | 100 |
| 12:10 PM | $343.70 | Up $0.00 | $343.70 | $343.70 | 100 |
| 12:10 PM | $343.70 | Up $0.00 | $343.70 | $343.70 | 0 |
| 12:10 PM | $343.70 | Up $0.00 | $343.70 | $343.70 | 0 |
| 12:10 PM | $343.70 | Up $0.00 | $343.70 | $343.70 | 0 |
| 12:10 PM | $343.70 | Up $0.00 | $343.70 | $343.70 | 0 |
| 12:09 PM | $343.70 | Up $0.74 | $343.70 | $343.70 | 100 |
| 12:08 PM | $342.96 | Down $ -0.07 | $343.72 | $342.96 | 300 |
| 12:07 PM | $343.03 | Down $ -0.38 | $343.03 | $343.03 | 100 |
| 12:06 PM | $343.41 | Down $ -0.33 | $343.72 | $343.41 | 300 |
| 12:05 PM | $343.73 | Up $0.10 | $343.73 | $343.73 | 100 |
| 12:04 PM | $343.63 | Up $0.12 | $343.63 | $343.63 | 100 |
| 12:03 PM | $343.51 | Up $0.43 | $343.51 | $343.51 | 100 |
| 12:02 PM | $343.08 | Down $ -0.67 | $343.23 | $342.78 | 2,500 |
| 12:00 PM | $343.75 | Up $0.05 | $343.75 | $343.75 | 100 |
| 12:00 PM | $343.75 | Up $0.00 | $343.75 | $343.75 | 0 |
| 11:59 AM | $343.70 | Up $0.13 | $343.70 | $343.70 | 100 |
| 11:57 AM | $343.57 | Up $0.12 | $343.57 | $343.57 | 100 |
| 11:57 AM | $343.57 | Up $0.00 | $343.57 | $343.57 | 0 |
| 11:56 AM | $343.45 | Down $ -0.32 | $343.64 | $343.45 | 600 |
| 11:55 AM | $343.77 | Down $ -0.03 | $343.77 | $343.77 | 100 |
| 11:54 AM | $343.80 | Up $0.00 | $343.80 | $343.80 | 100 |
| 11:52 AM | $343.80 | Up $0.00 | $343.80 | $343.80 | 100 |
| 11:52 AM | $343.80 | Up $0.00 | $343.80 | $343.80 | 0 |
| 11:51 AM | $343.80 | Up $0.24 | $343.80 | $343.80 | 100 |
| 11:50 AM | $343.56 | Up $0.52 | $343.80 | $343.56 | 200 |
| 11:45 AM | $343.04 | Down $ -1.25 | $344.24 | $343.04 | 700 |
| 11:45 AM | $343.04 | Up $0.00 | $344.24 | $343.04 | 0 |
| 11:45 AM | $343.04 | Up $0.00 | $344.24 | $343.04 | 0 |
| 11:45 AM | $343.04 | Up $0.00 | $344.24 | $343.04 | 0 |
| 11:45 AM | $343.04 | Up $0.00 | $344.24 | $343.04 | 0 |
| 11:43 AM | $344.29 | Up $0.60 | $344.29 | $344.29 | 100 |
| 11:43 AM | $344.29 | Up $0.00 | $344.29 | $344.29 | 0 |
| 11:42 AM | $343.70 | Down $ -0.68 | $344.17 | $343.70 | 200 |
| 11:40 AM | $344.37 | Up $0.43 | $344.37 | $344.37 | 100 |
| 11:40 AM | $344.37 | Up $0.00 | $344.37 | $344.37 | 0 |
| 11:39 AM | $343.95 | Down $ -0.43 | $344.49 | $343.95 | 500 |
| 11:37 AM | $344.37 | Down $ -0.12 | $344.37 | $344.37 | 100 |
| 11:37 AM | $344.37 | Up $0.00 | $344.37 | $344.37 | 0 |
| 11:36 AM | $344.49 | Up $0.41 | $344.49 | $344.49 | 100 |
| 11:34 AM | $344.08 | Down $ -0.87 | $344.24 | $344.08 | 500 |
| 11:34 AM | $344.08 | Up $0.00 | $344.24 | $344.08 | 0 |
| 11:33 AM | $344.95 | Down $ -0.02 | $344.95 | $344.92 | 200 |
| 11:32 AM | $344.97 | Down $ -0.01 | $344.97 | $344.97 | 100 |
| 11:31 AM | $344.98 | Down $ -0.01 | $344.98 | $344.98 | 200 |
| 11:30 AM | $344.99 | Up $0.01 | $344.99 | $344.99 | 100 |
| 11:29 AM | $344.98 | Up $0.05 | $344.98 | $344.98 | 100 |
| 11:28 AM | $344.93 | Down $ -0.05 | $344.93 | $344.93 | 100 |
| 11:27 AM | $344.98 | Down $ -0.01 | $345.00 | $344.40 | 1,500 |
| 11:26 AM | $344.99 | Up $0.02 | $345.00 | $344.95 | 500 |
| 11:25 AM | $344.97 | Up $1.01 | $344.97 | $343.95 | 500 |
| 11:24 AM | $343.96 | Up $0.92 | $343.96 | $343.43 | 900 |
| 11:23 AM | $343.04 | Up $0.53 | $343.17 | $343.00 | 300 |
| 11:21 AM | $342.51 | Down $ -0.68 | $343.19 | $342.50 | 1,400 |
| 11:21 AM | $342.51 | Up $0.00 | $343.19 | $342.50 | 0 |
| 11:20 AM | $343.19 | Up $0.05 | $343.19 | $343.19 | 200 |
| 11:19 AM | $343.14 | Down $ -0.28 | $343.14 | $343.14 | 100 |
| 11:18 AM | $343.42 | Up $0.04 | $343.42 | $342.99 | 300 |
| 11:17 AM | $343.38 | Up $0.42 | $343.38 | $343.38 | 100 |
| 11:16 AM | $342.96 | Down $ -0.04 | $343.40 | $342.46 | 2,200 |
| 11:14 AM | $343.00 | Up $0.22 | $343.00 | $342.78 | 1,000 |
| 11:14 AM | $343.00 | Up $0.00 | $343.00 | $342.78 | 0 |
| 11:13 AM | $342.78 | Up $0.00 | $342.78 | $342.78 | 100 |
| 11:12 AM | $342.78 | Up $0.09 | $342.78 | $342.78 | 100 |
| 11:11 AM | $342.69 | Up $0.02 | $342.69 | $342.69 | 100 |
| 11:10 AM | $342.67 | Down $ -0.02 | $342.67 | $342.67 | 100 |
| 11:09 AM | $342.69 | Up $0.22 | $342.69 | $342.67 | 200 |
| 11:07 AM | $342.47 | Down $ -0.01 | $342.47 | $342.47 | 100 |
| 11:07 AM | $342.47 | Up $0.00 | $342.47 | $342.47 | 0 |
| 11:06 AM | $342.48 | Up $0.00 | $342.48 | $342.48 | 100 |
| 11:05 AM | $342.48 | Up $0.78 | $342.48 | $341.69 | 1,100 |
| 11:01 AM | $341.70 | Up $0.18 | $341.70 | $341.69 | 300 |
| 11:01 AM | $341.70 | Up $0.00 | $341.70 | $341.69 | 0 |
| 11:01 AM | $341.70 | Up $0.00 | $341.70 | $341.69 | 0 |
| 11:01 AM | $341.70 | Up $0.00 | $341.70 | $341.69 | 0 |
| 11:00 AM | $341.52 | Up $0.05 | $341.52 | $341.48 | 400 |
| 10:59 AM | $341.47 | Down $ -0.01 | $341.47 | $341.47 | 100 |
| 10:57 AM | $341.48 | Up $0.00 | $341.48 | $341.48 | 100 |
| 10:57 AM | $341.48 | Up $0.00 | $341.48 | $341.48 | 0 |
| 10:56 AM | $341.48 | Up $0.01 | $341.48 | $341.48 | 100 |
| 10:53 AM | $341.47 | Up $0.46 | $341.47 | $341.47 | 100 |
| 10:53 AM | $341.47 | Up $0.00 | $341.47 | $341.47 | 0 |
| 10:53 AM | $341.47 | Up $0.00 | $341.47 | $341.47 | 0 |
| 10:52 AM | $341.01 | Down $ -0.96 | $341.09 | $341.01 | 300 |
| 10:48 AM | $341.97 | Up $0.89 | $341.97 | $341.97 | 100 |
| 10:48 AM | $341.97 | Up $0.00 | $341.97 | $341.97 | 0 |
| 10:48 AM | $341.97 | Up $0.00 | $341.97 | $341.97 | 0 |
| 10:48 AM | $341.97 | Up $0.00 | $341.97 | $341.97 | 0 |
| 10:44 AM | $341.08 | Down $ -0.50 | $341.88 | $341.08 | 300 |
| 10:44 AM | $341.08 | Up $0.00 | $341.88 | $341.08 | 0 |
| 10:44 AM | $341.08 | Up $0.00 | $341.88 | $341.08 | 0 |
| 10:44 AM | $341.08 | Up $0.00 | $341.88 | $341.08 | 0 |
| 10:43 AM | $341.58 | Up $0.24 | $341.58 | $341.58 | 100 |
| 10:42 AM | $341.34 | Up $0.12 | $341.34 | $341.34 | 100 |
| 10:41 AM | $341.22 | Up $0.04 | $341.40 | $341.22 | 200 |
| 10:39 AM | $341.18 | Down $ -0.46 | $341.20 | $340.67 | 1,800 |
| 10:39 AM | $341.18 | Up $0.00 | $341.20 | $340.67 | 0 |
| 10:37 AM | $341.65 | Down $ -0.03 | $341.65 | $341.65 | 100 |
| 10:37 AM | $341.65 | Up $0.00 | $341.65 | $341.65 | 0 |
| 10:36 AM | $341.68 | Down $ -0.34 | $341.68 | $341.68 | 100 |
| 10:33 AM | $342.02 | Up $0.06 | $342.02 | $342.02 | 100 |
| 10:33 AM | $342.02 | Up $0.00 | $342.02 | $342.02 | 0 |
| 10:33 AM | $342.02 | Up $0.00 | $342.02 | $342.02 | 0 |
| 10:32 AM | $341.96 | Up $0.33 | $342.50 | $341.44 | 700 |
| 10:31 AM | $341.63 | Down $ -1.19 | $342.87 | $341.63 | 200 |
| 10:29 AM | $342.82 | Down $ -0.12 | $342.82 | $341.28 | 400 |
| 10:29 AM | $342.82 | Up $0.00 | $342.82 | $341.28 | 0 |
| 10:28 AM | $342.94 | Up $0.05 | $342.94 | $342.94 | 100 |
| 10:27 AM | $342.89 | Down $ -0.01 | $342.89 | $342.89 | 100 |
| 10:26 AM | $342.90 | Up $0.00 | $342.90 | $342.66 | 200 |
| 10:25 AM | $342.90 | Up $0.40 | $342.90 | $342.90 | 100 |
| 10:24 AM | $342.50 | Up $0.51 | $342.50 | $342.50 | 100 |
| 10:23 AM | $341.99 | Down $ -0.65 | $342.65 | $341.99 | 500 |
| 10:22 AM | $342.65 | Down $ -0.31 | $342.97 | $342.65 | 300 |
| 10:20 AM | $342.95 | Up $0.45 | $342.95 | $342.95 | 100 |
| 10:20 AM | $342.95 | Up $0.00 | $342.95 | $342.95 | 0 |
| 10:19 AM | $342.50 | Up $0.30 | $342.50 | $342.23 | 1,000 |
| 10:17 AM | $342.20 | Up $0.73 | $342.20 | $341.45 | 300 |
| 10:17 AM | $342.20 | Up $0.00 | $342.20 | $341.45 | 0 |
| 10:16 AM | $341.47 | Up $0.47 | $341.47 | $341.47 | 100 |
| 10:15 AM | $341.00 | Down $ -1.16 | $341.01 | $341.00 | 200 |
| 10:14 AM | $342.16 | Up $0.17 | $342.16 | $342.16 | 100 |
| 10:13 AM | $341.99 | Up $0.06 | $342.50 | $341.76 | 2,200 |
| 10:12 AM | $341.93 | Up $0.00 | $341.93 | $341.93 | 100 |
| 10:11 AM | $341.93 | Up $0.00 | $341.93 | $341.93 | 100 |
| 10:10 AM | $341.93 | Down $ -0.06 | $341.93 | $341.90 | 200 |
| 10:09 AM | $341.99 | Up $0.03 | $341.99 | $341.99 | 100 |
| 10:08 AM | $341.96 | Up $0.74 | $341.96 | $341.96 | 100 |
| 10:07 AM | $341.22 | Up $0.14 | $341.22 | $341.22 | 100 |
| 10:06 AM | $341.08 | Up $0.00 | $341.08 | $341.08 | 100 |
| 10:05 AM | $341.08 | Up $0.03 | $341.49 | $341.08 | 200 |
| 10:04 AM | $341.05 | Down $ -0.02 | $341.05 | $341.05 | 100 |
| 10:03 AM | $341.07 | Up $0.34 | $341.50 | $340.74 | 1,800 |
| 10:02 AM | $340.73 | Up $0.65 | $340.73 | $340.73 | 100 |
| 10:01 AM | $340.09 | Up $0.02 | $340.09 | $340.09 | 100 |
| 10:00 AM | $340.07 | Down $ -0.15 | $340.07 | $340.07 | 100 |
| 09:57 AM | $340.22 | Up $0.16 | $340.87 | $339.86 | 2,000 |
| 09:57 AM | $340.22 | Up $0.00 | $340.87 | $339.86 | 0 |
| 09:57 AM | $340.22 | Up $0.00 | $340.87 | $339.86 | 0 |
| 09:56 AM | $340.05 | Up $0.04 | $340.05 | $340.05 | 100 |
| 09:55 AM | $340.01 | Down $ -0.03 | $340.01 | $340.01 | 100 |
| 09:54 AM | $340.04 | Down $ -0.01 | $340.04 | $340.04 | 100 |
| 09:53 AM | $340.05 | Up $0.87 | $340.05 | $339.84 | 200 |
| 09:52 AM | $339.19 | Down $ -0.81 | $339.53 | $339.19 | 300 |
| 09:50 AM | $339.99 | Down $ -0.51 | $340.00 | $338.94 | 4,200 |
| 09:50 AM | $339.99 | Up $0.00 | $340.00 | $338.94 | 0 |
| 09:48 AM | $340.50 | Up $0.50 | $340.50 | $340.50 | 100 |
| 09:48 AM | $340.50 | Up $0.00 | $340.50 | $340.50 | 0 |
| 09:47 AM | $340.00 | Down $ -1.20 | $341.20 | $340.00 | 600 |
| 09:46 AM | $341.20 | Up $0.20 | $341.62 | $340.91 | 1,300 |
| 09:45 AM | $341.00 | Up $0.57 | $341.00 | $340.30 | 800 |
| 09:44 AM | $340.43 | Up $0.60 | $340.63 | $340.43 | 400 |
| 09:43 AM | $339.83 | Down $ -0.56 | $340.64 | $339.83 | 200 |
| 09:42 AM | $340.39 | Down $ -0.52 | $340.39 | $340.09 | 800 |
| 09:41 AM | $340.91 | Down $ -0.57 | $341.39 | $340.91 | 200 |
| 09:40 AM | $341.48 | Up $0.61 | $341.48 | $341.48 | 100 |
| 09:39 AM | $340.87 | Down $ -0.61 | $340.87 | $340.87 | 100 |
| 09:38 AM | $341.48 | Down $ -0.32 | $341.48 | $341.48 | 100 |
| 09:37 AM | $341.80 | Up $0.84 | $341.87 | $341.80 | 200 |
| 09:36 AM | $340.96 | Up $0.32 | $341.87 | $340.96 | 200 |
| 09:35 AM | $340.64 | Down $ -1.30 | $341.88 | $340.64 | 300 |
| 09:34 AM | $341.94 | Up $0.18 | $341.94 | $341.94 | 100 |
| 09:33 AM | $341.76 | Up $0.16 | $341.76 | $341.76 | 100 |
| 09:32 AM | $341.60 | Up $0.83 | $341.60 | $341.60 | 100 |
| 09:31 AM | $340.77 | Up $2.75 | $340.77 | $340.13 | 200 |
| 09:30 AM | $338.02 | Down $ -1.75 | $341.21 | $338.02 | 600 |
| Previous close | $339.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/10/2026 | $339.77 | $335.85 | $340.01 | $335.85 | 102,700 |
| 27/10/2026 | $336.56 | $335.99 | $337.44 | $334.01 | 173,700 |
| 26/10/2026 | $325.85 | $328.50 | $330.95 | $325.00 | 88,700 |
| 23/10/2026 | $326.56 | $326.96 | $329.74 | $323.78 | 89,700 |
| 22/10/2026 | $322.03 | $324.59 | $327.59 | $321.16 | 153,000 |
| 21/10/2026 | $331.65 | $334.43 | $334.60 | $327.08 | 131,600 |
| 20/10/2026 | $325.32 | $321.79 | $326.00 | $318.48 | 214,600 |
| 19/10/2026 | $311.47 | $311.05 | $312.77 | $309.94 | 142,400 |
| 16/10/2026 | $308.00 | $311.15 | $311.43 | $305.84 | 151,000 |
| 15/10/2026 | $310.59 | $304.69 | $310.59 | $303.57 | 225,700 |
| 14/10/2026 | $290.00 | $296.80 | $297.14 | $289.67 | 233,000 |
| 13/10/2026 | $299.39 | $292.29 | $302.73 | $292.25 | 164,200 |
| 09/10/2026 | $297.59 | $297.99 | $298.66 | $295.68 | 91,900 |
| 08/10/2026 | $294.23 | $294.76 | $296.85 | $292.91 | 164,400 |
| 07/10/2026 | $299.60 | $297.30 | $301.00 | $297.29 | 81,900 |
| 06/10/2026 | $304.27 | $304.24 | $306.99 | $300.06 | 150,500 |
| 05/10/2026 | $305.33 | $308.50 | $310.27 | $304.93 | 109,700 |
| 02/10/2026 | $308.96 | $306.90 | $310.10 | $303.27 | 155,900 |
| 01/10/2026 | $312.55 | $313.93 | $315.66 | $310.44 | 147,100 |
| 30/09/2026 | $314.75 | $314.12 | $317.84 | $313.50 | 228,200 |
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 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 |
Graphs are not available, please refer to the detailed table