Find a quote
BOMBARDIER INC., CL. B, SV
344.50 Up 3.25 (0.94 %)
Delayed : 2026/08/10 13:40:11
- Previous close $341.25
- Opening $342.90
- Today High $355.88
- Today Low $338.52
- Price Bid $344.41
- Price Ask $344.41
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 1
- Size Ask 2
- Volume 86,241
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:39 PM | $344.50 | Up $0.03 | $344.55 | $344.50 | 300 |
| 01:37 PM | $344.47 | Down $ -0.08 | $344.50 | $344.47 | 500 |
| 01:37 PM | $344.47 | Up $0.00 | $344.50 | $344.47 | 0 |
| 01:36 PM | $344.55 | Up $0.24 | $344.55 | $344.55 | 300 |
| 01:24 PM | $344.31 | Up $0.04 | $344.31 | $344.31 | 100 |
| 01:24 PM | $344.31 | Up $0.00 | $344.31 | $344.31 | 0 |
| 01:24 PM | $344.31 | Up $0.00 | $344.31 | $344.31 | 0 |
| 01:24 PM | $344.31 | Up $0.00 | $344.31 | $344.31 | 0 |
| 01:24 PM | $344.31 | Up $0.00 | $344.31 | $344.31 | 0 |
| 01:24 PM | $344.31 | Up $0.00 | $344.31 | $344.31 | 0 |
| 01:24 PM | $344.31 | Up $0.00 | $344.31 | $344.31 | 0 |
| 01:24 PM | $344.31 | Up $0.00 | $344.31 | $344.31 | 0 |
| 01:24 PM | $344.31 | Up $0.00 | $344.31 | $344.31 | 0 |
| 01:24 PM | $344.31 | Up $0.00 | $344.31 | $344.31 | 0 |
| 01:24 PM | $344.31 | Up $0.00 | $344.31 | $344.31 | 0 |
| 01:24 PM | $344.31 | Up $0.00 | $344.31 | $344.31 | 0 |
| 01:20 PM | $344.27 | Up $0.02 | $344.27 | $344.27 | 100 |
| 01:20 PM | $344.27 | Up $0.00 | $344.27 | $344.27 | 0 |
| 01:20 PM | $344.27 | Up $0.00 | $344.27 | $344.27 | 0 |
| 01:20 PM | $344.27 | Up $0.00 | $344.27 | $344.27 | 0 |
| 01:19 PM | $344.25 | Up $0.00 | $344.25 | $344.25 | 200 |
| 01:13 PM | $344.25 | Down $ -0.75 | $344.25 | $344.25 | 100 |
| 01:13 PM | $344.25 | Up $0.00 | $344.25 | $344.25 | 0 |
| 01:13 PM | $344.25 | Up $0.00 | $344.25 | $344.25 | 0 |
| 01:13 PM | $344.25 | Up $0.00 | $344.25 | $344.25 | 0 |
| 01:13 PM | $344.25 | Up $0.00 | $344.25 | $344.25 | 0 |
| 01:13 PM | $344.25 | Up $0.00 | $344.25 | $344.25 | 0 |
| 01:10 PM | $345.00 | Down $ -0.03 | $345.16 | $344.74 | 1,500 |
| 01:10 PM | $345.00 | Up $0.00 | $345.16 | $344.74 | 0 |
| 01:10 PM | $345.00 | Up $0.00 | $345.16 | $344.74 | 0 |
| 01:04 PM | $345.03 | Down $ -0.43 | $345.03 | $345.03 | 100 |
| 01:04 PM | $345.03 | Up $0.00 | $345.03 | $345.03 | 0 |
| 01:04 PM | $345.03 | Up $0.00 | $345.03 | $345.03 | 0 |
| 01:04 PM | $345.03 | Up $0.00 | $345.03 | $345.03 | 0 |
| 01:04 PM | $345.03 | Up $0.00 | $345.03 | $345.03 | 0 |
| 01:04 PM | $345.03 | Up $0.00 | $345.03 | $345.03 | 0 |
| 01:00 PM | $345.46 | Up $0.59 | $345.46 | $345.46 | 100 |
| 01:00 PM | $345.46 | Up $0.00 | $345.46 | $345.46 | 0 |
| 01:00 PM | $345.46 | Up $0.00 | $345.46 | $345.46 | 0 |
| 01:00 PM | $345.46 | Up $0.00 | $345.46 | $345.46 | 0 |
| 12:59 PM | $344.87 | Down $ -0.04 | $345.32 | $344.86 | 900 |
| 12:58 PM | $344.91 | Up $0.02 | $344.91 | $344.91 | 100 |
| 12:57 PM | $344.89 | Up $0.42 | $344.89 | $344.89 | 100 |
| 12:52 PM | $344.47 | Up $0.06 | $344.47 | $344.47 | 100 |
| 12:52 PM | $344.47 | Up $0.00 | $344.47 | $344.47 | 0 |
| 12:52 PM | $344.47 | Up $0.00 | $344.47 | $344.47 | 0 |
| 12:52 PM | $344.47 | Up $0.00 | $344.47 | $344.47 | 0 |
| 12:52 PM | $344.47 | Up $0.00 | $344.47 | $344.47 | 0 |
| 12:48 PM | $344.41 | Up $0.08 | $344.42 | $344.41 | 300 |
| 12:48 PM | $344.41 | Up $0.00 | $344.42 | $344.41 | 0 |
| 12:48 PM | $344.41 | Up $0.00 | $344.42 | $344.41 | 0 |
| 12:48 PM | $344.41 | Up $0.00 | $344.42 | $344.41 | 0 |
| 12:47 PM | $344.33 | Up $0.11 | $344.33 | $344.33 | 100 |
| 12:44 PM | $344.22 | Down $ -0.78 | $344.22 | $344.22 | 100 |
| 12:44 PM | $344.22 | Up $0.00 | $344.22 | $344.22 | 0 |
| 12:44 PM | $344.22 | Up $0.00 | $344.22 | $344.22 | 0 |
| 12:43 PM | $345.00 | Down $ -0.81 | $345.00 | $345.00 | 300 |
| 12:41 PM | $345.81 | Down $ -0.20 | $345.84 | $345.81 | 500 |
| 12:41 PM | $345.81 | Up $0.00 | $345.84 | $345.81 | 0 |
| 12:40 PM | $346.01 | Down $ -0.05 | $346.20 | $346.01 | 1,100 |
| 12:39 PM | $346.06 | Down $ -0.14 | $346.06 | $346.06 | 100 |
| 12:35 PM | $346.20 | Down $ -1.02 | $346.20 | $346.20 | 100 |
| 12:35 PM | $346.20 | Up $0.00 | $346.20 | $346.20 | 0 |
| 12:35 PM | $346.20 | Up $0.00 | $346.20 | $346.20 | 0 |
| 12:35 PM | $346.20 | Up $0.00 | $346.20 | $346.20 | 0 |
| 12:34 PM | $347.22 | Up $2.16 | $347.22 | $347.22 | 100 |
| 12:32 PM | $345.06 | Down $ -1.64 | $347.24 | $345.06 | 1,500 |
| 12:32 PM | $345.06 | Up $0.00 | $347.24 | $345.06 | 0 |
| 12:20 PM | $346.70 | Up $0.31 | $347.08 | $346.70 | 300 |
| 12:20 PM | $346.70 | Up $0.00 | $347.08 | $346.70 | 0 |
| 12:20 PM | $346.70 | Up $0.00 | $347.08 | $346.70 | 0 |
| 12:20 PM | $346.70 | Up $0.00 | $347.08 | $346.70 | 0 |
| 12:20 PM | $346.70 | Up $0.00 | $347.08 | $346.70 | 0 |
| 12:20 PM | $346.70 | Up $0.00 | $347.08 | $346.70 | 0 |
| 12:20 PM | $346.70 | Up $0.00 | $347.08 | $346.70 | 0 |
| 12:20 PM | $346.70 | Up $0.00 | $347.08 | $346.70 | 0 |
| 12:20 PM | $346.70 | Up $0.00 | $347.08 | $346.70 | 0 |
| 12:20 PM | $346.70 | Up $0.00 | $347.08 | $346.70 | 0 |
| 12:20 PM | $346.70 | Up $0.00 | $347.08 | $346.70 | 0 |
| 12:20 PM | $346.70 | Up $0.00 | $347.08 | $346.70 | 0 |
| 12:16 PM | $346.39 | Up $0.01 | $346.39 | $346.39 | 200 |
| 12:16 PM | $346.39 | Up $0.00 | $346.39 | $346.39 | 0 |
| 12:16 PM | $346.39 | Up $0.00 | $346.39 | $346.39 | 0 |
| 12:16 PM | $346.39 | Up $0.00 | $346.39 | $346.39 | 0 |
| 12:15 PM | $346.38 | Down $ -1.52 | $346.38 | $346.38 | 100 |
| 12:13 PM | $347.90 | Up $0.74 | $347.90 | $346.37 | 300 |
| 12:13 PM | $347.90 | Up $0.00 | $347.90 | $346.37 | 0 |
| 12:12 PM | $347.16 | Down $ -0.58 | $347.44 | $347.16 | 400 |
| 12:10 PM | $347.74 | Down $ -0.19 | $347.93 | $347.74 | 1,200 |
| 12:10 PM | $347.74 | Up $0.00 | $347.93 | $347.74 | 0 |
| 12:06 PM | $347.93 | Down $ -0.02 | $348.09 | $347.93 | 2,300 |
| 12:06 PM | $347.93 | Up $0.00 | $348.09 | $347.93 | 0 |
| 12:06 PM | $347.93 | Up $0.00 | $348.09 | $347.93 | 0 |
| 12:06 PM | $347.93 | Up $0.00 | $348.09 | $347.93 | 0 |
| 12:05 PM | $347.95 | Down $ -0.21 | $348.09 | $347.95 | 4,100 |
| 12:02 PM | $348.16 | Down $ -0.70 | $348.16 | $348.16 | 900 |
| 12:02 PM | $348.16 | Up $0.00 | $348.16 | $348.16 | 0 |
| 12:02 PM | $348.16 | Up $0.00 | $348.16 | $348.16 | 0 |
| 12:01 PM | $348.86 | Down $ -0.01 | $348.86 | $348.86 | 100 |
| 11:58 AM | $348.87 | Up $0.22 | $348.87 | $348.64 | 1,000 |
| 11:58 AM | $348.87 | Up $0.00 | $348.87 | $348.64 | 0 |
| 11:58 AM | $348.87 | Up $0.00 | $348.87 | $348.64 | 0 |
| 11:56 AM | $348.65 | Up $0.44 | $348.65 | $348.64 | 300 |
| 11:56 AM | $348.65 | Up $0.00 | $348.65 | $348.64 | 0 |
| 11:55 AM | $348.21 | Down $ -0.01 | $348.25 | $348.21 | 600 |
| 11:54 AM | $348.22 | Up $0.27 | $348.54 | $348.22 | 300 |
| 11:47 AM | $347.95 | Up $0.44 | $348.16 | $347.95 | 1,800 |
| 11:47 AM | $347.95 | Up $0.00 | $348.16 | $347.95 | 0 |
| 11:47 AM | $347.95 | Up $0.00 | $348.16 | $347.95 | 0 |
| 11:47 AM | $347.95 | Up $0.00 | $348.16 | $347.95 | 0 |
| 11:47 AM | $347.95 | Up $0.00 | $348.16 | $347.95 | 0 |
| 11:47 AM | $347.95 | Up $0.00 | $348.16 | $347.95 | 0 |
| 11:47 AM | $347.95 | Up $0.00 | $348.16 | $347.95 | 0 |
| 11:40 AM | $347.51 | Down $ -0.15 | $347.51 | $347.51 | 200 |
| 11:40 AM | $347.51 | Up $0.00 | $347.51 | $347.51 | 0 |
| 11:40 AM | $347.51 | Up $0.00 | $347.51 | $347.51 | 0 |
| 11:40 AM | $347.51 | Up $0.00 | $347.51 | $347.51 | 0 |
| 11:40 AM | $347.51 | Up $0.00 | $347.51 | $347.51 | 0 |
| 11:40 AM | $347.51 | Up $0.00 | $347.51 | $347.51 | 0 |
| 11:40 AM | $347.51 | Up $0.00 | $347.51 | $347.51 | 0 |
| 11:38 AM | $347.66 | Down $ -0.84 | $348.18 | $347.66 | 2,200 |
| 11:38 AM | $347.66 | Up $0.00 | $348.18 | $347.66 | 0 |
| 11:36 AM | $348.50 | Down $ -0.85 | $349.51 | $348.34 | 1,800 |
| 11:36 AM | $348.50 | Up $0.00 | $349.51 | $348.34 | 0 |
| 11:30 AM | $349.35 | Down $ -0.15 | $349.35 | $349.35 | 400 |
| 11:30 AM | $349.35 | Up $0.00 | $349.35 | $349.35 | 0 |
| 11:30 AM | $349.35 | Up $0.00 | $349.35 | $349.35 | 0 |
| 11:30 AM | $349.35 | Up $0.00 | $349.35 | $349.35 | 0 |
| 11:30 AM | $349.35 | Up $0.00 | $349.35 | $349.35 | 0 |
| 11:30 AM | $349.35 | Up $0.00 | $349.35 | $349.35 | 0 |
| 11:29 AM | $349.50 | Down $ -0.11 | $349.55 | $349.50 | 400 |
| 11:27 AM | $349.61 | Down $ -0.24 | $349.61 | $349.61 | 100 |
| 11:27 AM | $349.61 | Up $0.00 | $349.61 | $349.61 | 0 |
| 11:26 AM | $349.85 | Up $0.71 | $349.85 | $349.85 | 100 |
| 11:23 AM | $349.14 | Up $0.63 | $349.14 | $348.88 | 700 |
| 11:23 AM | $349.14 | Up $0.00 | $349.14 | $348.88 | 0 |
| 11:23 AM | $349.14 | Up $0.00 | $349.14 | $348.88 | 0 |
| 11:21 AM | $348.51 | Down $ -0.31 | $348.51 | $348.51 | 100 |
| 11:21 AM | $348.51 | Up $0.00 | $348.51 | $348.51 | 0 |
| 11:18 AM | $348.82 | Up $0.67 | $348.82 | $348.82 | 100 |
| 11:18 AM | $348.82 | Up $0.00 | $348.82 | $348.82 | 0 |
| 11:18 AM | $348.82 | Up $0.00 | $348.82 | $348.82 | 0 |
| 11:17 AM | $348.15 | Up $0.00 | $348.15 | $348.15 | 500 |
| 11:15 AM | $348.15 | Down $ -0.05 | $348.88 | $348.15 | 400 |
| 11:15 AM | $348.15 | Up $0.00 | $348.88 | $348.15 | 0 |
| 11:14 AM | $348.20 | Up $0.05 | $348.21 | $348.20 | 900 |
| 11:09 AM | $348.15 | Down $ -0.76 | $348.16 | $348.15 | 300 |
| 11:09 AM | $348.15 | Up $0.00 | $348.16 | $348.15 | 0 |
| 11:09 AM | $348.15 | Up $0.00 | $348.16 | $348.15 | 0 |
| 11:09 AM | $348.15 | Up $0.00 | $348.16 | $348.15 | 0 |
| 11:09 AM | $348.15 | Up $0.00 | $348.16 | $348.15 | 0 |
| 11:08 AM | $348.91 | Up $0.16 | $348.91 | $348.52 | 1,100 |
| 11:03 AM | $348.75 | Up $0.14 | $349.50 | $348.75 | 1,000 |
| 11:03 AM | $348.75 | Up $0.00 | $349.50 | $348.75 | 0 |
| 11:03 AM | $348.75 | Up $0.00 | $349.50 | $348.75 | 0 |
| 11:03 AM | $348.75 | Up $0.00 | $349.50 | $348.75 | 0 |
| 11:03 AM | $348.75 | Up $0.00 | $349.50 | $348.75 | 0 |
| 11:00 AM | $348.61 | Down $ -0.31 | $348.61 | $348.61 | 100 |
| 11:00 AM | $348.61 | Up $0.00 | $348.61 | $348.61 | 0 |
| 11:00 AM | $348.61 | Up $0.00 | $348.61 | $348.61 | 0 |
| 10:58 AM | $348.92 | Down $ -0.41 | $349.15 | $348.92 | 1,000 |
| 10:58 AM | $348.92 | Up $0.00 | $349.15 | $348.92 | 0 |
| 10:51 AM | $349.33 | Down $ -0.21 | $349.50 | $349.33 | 500 |
| 10:51 AM | $349.33 | Up $0.00 | $349.50 | $349.33 | 0 |
| 10:51 AM | $349.33 | Up $0.00 | $349.50 | $349.33 | 0 |
| 10:51 AM | $349.33 | Up $0.00 | $349.50 | $349.33 | 0 |
| 10:51 AM | $349.33 | Up $0.00 | $349.50 | $349.33 | 0 |
| 10:51 AM | $349.33 | Up $0.00 | $349.50 | $349.33 | 0 |
| 10:51 AM | $349.33 | Up $0.00 | $349.50 | $349.33 | 0 |
| 10:47 AM | $349.54 | Up $1.24 | $350.07 | $349.49 | 1,300 |
| 10:47 AM | $349.54 | Up $0.00 | $350.07 | $349.49 | 0 |
| 10:47 AM | $349.54 | Up $0.00 | $350.07 | $349.49 | 0 |
| 10:47 AM | $349.54 | Up $0.00 | $350.07 | $349.49 | 0 |
| 10:45 AM | $348.30 | Down $ -0.25 | $348.30 | $348.30 | 100 |
| 10:45 AM | $348.30 | Up $0.00 | $348.30 | $348.30 | 0 |
| 10:42 AM | $348.55 | Down $ -0.65 | $348.91 | $348.55 | 800 |
| 10:42 AM | $348.55 | Up $0.00 | $348.91 | $348.55 | 0 |
| 10:42 AM | $348.55 | Up $0.00 | $348.91 | $348.55 | 0 |
| 10:40 AM | $349.20 | Down $ -0.02 | $349.22 | $349.01 | 600 |
| 10:40 AM | $349.20 | Up $0.00 | $349.22 | $349.01 | 0 |
| 10:39 AM | $349.22 | Down $ -0.40 | $349.22 | $349.00 | 700 |
| 10:38 AM | $349.62 | Down $ -0.19 | $349.62 | $349.62 | 100 |
| 10:37 AM | $349.81 | Down $ -0.65 | $350.00 | $349.81 | 800 |
| 10:36 AM | $350.46 | Down $ -0.77 | $351.07 | $350.46 | 500 |
| 10:34 AM | $351.23 | Down $ -0.58 | $352.02 | $351.23 | 700 |
| 10:34 AM | $351.23 | Up $0.00 | $352.02 | $351.23 | 0 |
| 10:31 AM | $351.81 | Down $ -1.83 | $353.04 | $351.81 | 1,200 |
| 10:31 AM | $351.81 | Up $0.00 | $353.04 | $351.81 | 0 |
| 10:31 AM | $351.81 | Up $0.00 | $353.04 | $351.81 | 0 |
| 10:29 AM | $353.64 | Down $ -1.16 | $354.06 | $353.64 | 800 |
| 10:29 AM | $353.64 | Up $0.00 | $354.06 | $353.64 | 0 |
| 10:23 AM | $354.80 | Down $ -0.72 | $355.88 | $354.25 | 1,100 |
| 10:23 AM | $354.80 | Up $0.00 | $355.88 | $354.25 | 0 |
| 10:23 AM | $354.80 | Up $0.00 | $355.88 | $354.25 | 0 |
| 10:23 AM | $354.80 | Up $0.00 | $355.88 | $354.25 | 0 |
| 10:23 AM | $354.80 | Up $0.00 | $355.88 | $354.25 | 0 |
| 10:23 AM | $354.80 | Up $0.00 | $355.88 | $354.25 | 0 |
| 10:22 AM | $355.52 | Up $0.10 | $355.52 | $355.52 | 200 |
| 10:20 AM | $355.42 | Up $0.42 | $355.42 | $355.42 | 300 |
| 10:20 AM | $355.42 | Up $0.00 | $355.42 | $355.42 | 0 |
| 10:19 AM | $355.00 | Up $0.30 | $355.00 | $354.93 | 1,700 |
| 10:18 AM | $354.70 | Up $0.96 | $354.70 | $353.26 | 3,200 |
| 10:17 AM | $353.74 | Down $ -0.44 | $353.98 | $353.74 | 200 |
| 10:16 AM | $354.17 | Up $1.92 | $354.17 | $352.87 | 1,000 |
| 10:14 AM | $352.25 | Up $0.26 | $352.39 | $352.07 | 600 |
| 10:14 AM | $352.25 | Up $0.00 | $352.39 | $352.07 | 0 |
| 10:13 AM | $351.99 | Up $1.46 | $352.23 | $351.52 | 1,100 |
| 10:12 AM | $350.53 | Up $0.53 | $350.53 | $350.41 | 400 |
| 10:11 AM | $350.00 | Up $0.02 | $350.00 | $349.95 | 700 |
| 10:10 AM | $349.98 | Up $1.48 | $349.98 | $348.36 | 700 |
| 10:07 AM | $348.50 | Up $3.68 | $348.50 | $345.45 | 2,800 |
| 10:07 AM | $348.50 | Up $0.00 | $348.50 | $345.45 | 0 |
| 10:07 AM | $348.50 | Up $0.00 | $348.50 | $345.45 | 0 |
| 10:05 AM | $344.82 | Down $ -0.43 | $345.05 | $344.82 | 800 |
| 10:05 AM | $344.82 | Up $0.00 | $345.05 | $344.82 | 0 |
| 10:03 AM | $345.25 | Down $ -0.01 | $345.25 | $345.25 | 300 |
| 10:03 AM | $345.25 | Up $0.00 | $345.25 | $345.25 | 0 |
| 10:02 AM | $345.26 | Down $ -0.24 | $346.25 | $345.26 | 1,700 |
| 10:01 AM | $345.50 | Up $0.01 | $345.50 | $345.50 | 500 |
| 10:00 AM | $345.49 | Up $0.01 | $345.57 | $344.97 | 1,000 |
| 09:57 AM | $345.48 | Down $ -0.90 | $346.50 | $345.48 | 2,200 |
| 09:57 AM | $345.48 | Up $0.00 | $346.50 | $345.48 | 0 |
| 09:57 AM | $345.48 | Up $0.00 | $346.50 | $345.48 | 0 |
| 09:56 AM | $346.38 | Up $0.05 | $346.38 | $346.38 | 100 |
| 09:55 AM | $346.33 | Down $ -0.05 | $346.33 | $346.33 | 100 |
| 09:54 AM | $346.38 | Up $0.05 | $346.38 | $346.38 | 100 |
| 09:53 AM | $346.33 | Up $0.41 | $346.33 | $346.33 | 100 |
| 09:52 AM | $345.92 | Up $0.42 | $345.92 | $345.92 | 100 |
| 09:51 AM | $345.50 | Up $0.37 | $345.50 | $345.50 | 200 |
| 09:50 AM | $345.13 | Up $2.33 | $345.13 | $344.61 | 500 |
| 09:47 AM | $342.80 | Down $ -0.69 | $343.50 | $342.80 | 1,400 |
| 09:47 AM | $342.80 | Up $0.00 | $343.50 | $342.80 | 0 |
| 09:47 AM | $342.80 | Up $0.00 | $343.50 | $342.80 | 0 |
| 09:46 AM | $343.49 | Up $1.44 | $344.51 | $343.28 | 4,500 |
| 09:45 AM | $342.04 | Down $ -1.63 | $342.04 | $342.04 | 100 |
| 09:44 AM | $343.67 | Up $3.67 | $343.67 | $340.00 | 400 |
| 09:39 AM | $340.00 | Up $1.00 | $340.00 | $340.00 | 300 |
| 09:39 AM | $340.00 | Up $0.00 | $340.00 | $340.00 | 0 |
| 09:39 AM | $340.00 | Up $0.00 | $340.00 | $340.00 | 0 |
| 09:39 AM | $340.00 | Up $0.00 | $340.00 | $340.00 | 0 |
| 09:39 AM | $340.00 | Up $0.00 | $340.00 | $340.00 | 0 |
| 09:38 AM | $339.00 | Down $ -0.80 | $339.00 | $339.00 | 400 |
| 09:35 AM | $339.80 | Down $ -2.27 | $339.90 | $338.52 | 1,700 |
| 09:35 AM | $339.80 | Up $0.00 | $339.90 | $338.52 | 0 |
| 09:35 AM | $339.80 | Up $0.00 | $339.90 | $338.52 | 0 |
| 09:33 AM | $342.07 | Down $ -1.18 | $342.50 | $342.07 | 3,600 |
| 09:33 AM | $342.07 | Up $0.00 | $342.50 | $342.07 | 0 |
| 09:31 AM | $343.25 | Down $ -0.15 | $343.25 | $343.25 | 100 |
| 09:31 AM | $343.25 | Up $0.00 | $343.25 | $343.25 | 0 |
| 09:30 AM | $343.40 | Up $2.15 | $343.40 | $342.90 | 4,400 |
| Previous close | $341.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2026 | $341.25 | $345.61 | $345.61 | $340.84 | 138,700 |
| 06/08/2026 | $348.71 | $352.91 | $356.37 | $348.20 | 195,500 |
| 05/08/2026 | $359.81 | $358.10 | $362.07 | $356.75 | 176,100 |
| 04/08/2026 | $363.50 | $353.00 | $363.66 | $352.82 | 315,700 |
| 31/07/2026 | $337.74 | $330.10 | $346.16 | $330.10 | 262,900 |
| 30/07/2026 | $330.01 | $339.21 | $340.01 | $324.25 | 329,100 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
| 28/07/2026 | $369.46 | $363.03 | $370.82 | $361.55 | 273,900 |
| 27/07/2026 | $373.41 | $365.82 | $374.92 | $364.86 | 178,000 |
| 24/07/2026 | $366.24 | $369.10 | $370.99 | $363.23 | 127,400 |
| 23/07/2026 | $362.02 | $357.68 | $364.38 | $357.36 | 232,000 |
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 16/07/2026 | $333.31 | $326.22 | $333.84 | $323.63 | 265,200 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 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 | $323.26 | $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 |
Graphs are not available, please refer to the detailed table