Find a quote
BOMBARDIER INC., CL. B, SV
309.02 Up 8.20 (2.65 %)
Delayed : 2026/09/14 16:12:25
- Previous close $300.82
- Opening $301.01
- Today High $313.00
- Today Low $301.00
- Price Bid $308.63
- Price Ask $308.63
- 52 Weeks High $377.77
- 52 Weeks Low $159.01
- Size Bid 1
- Size Ask 1
- Volume 191,982
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $309.02 | Up $0.09 | $309.02 | $309.02 | 57,300 |
| 03:59 PM | $308.93 | Down $ -0.07 | $309.31 | $308.85 | 4,700 |
| 03:58 PM | $309.00 | Down $ -0.06 | $309.00 | $308.81 | 1,300 |
| 03:57 PM | $309.06 | Down $ -0.01 | $309.06 | $308.68 | 1,100 |
| 03:56 PM | $309.08 | Up $0.20 | $310.25 | $308.35 | 11,300 |
| 03:55 PM | $308.87 | Up $0.02 | $309.26 | $308.87 | 700 |
| 03:54 PM | $308.85 | Down $ -0.10 | $308.85 | $308.85 | 900 |
| 03:53 PM | $308.95 | Down $ -0.31 | $308.95 | $308.87 | 200 |
| 03:52 PM | $309.26 | Up $0.40 | $309.26 | $309.26 | 100 |
| 03:51 PM | $308.85 | Up $0.01 | $308.85 | $308.82 | 800 |
| 03:50 PM | $308.84 | Up $0.00 | $308.84 | $308.84 | 100 |
| 03:49 PM | $308.84 | Down $ -0.41 | $309.25 | $308.84 | 300 |
| 03:47 PM | $309.25 | Up $0.35 | $309.25 | $309.25 | 100 |
| 03:47 PM | $309.25 | Up $0.00 | $309.25 | $309.25 | 0 |
| 03:46 PM | $308.90 | Down $ -0.50 | $309.21 | $308.90 | 2,100 |
| 03:44 PM | $309.40 | Up $0.20 | $309.40 | $309.20 | 500 |
| 03:44 PM | $309.40 | Up $0.00 | $309.40 | $309.20 | 0 |
| 03:43 PM | $309.20 | Down $ -0.18 | $309.20 | $309.20 | 100 |
| 03:41 PM | $309.38 | Up $0.35 | $309.38 | $309.38 | 200 |
| 03:41 PM | $309.38 | Up $0.00 | $309.38 | $309.38 | 0 |
| 03:37 PM | $309.03 | Down $ -0.76 | $309.79 | $309.01 | 1,100 |
| 03:37 PM | $309.03 | Up $0.00 | $309.79 | $309.01 | 0 |
| 03:37 PM | $309.03 | Up $0.00 | $309.79 | $309.01 | 0 |
| 03:37 PM | $309.03 | Up $0.00 | $309.79 | $309.01 | 0 |
| 03:36 PM | $309.79 | Up $0.43 | $309.79 | $309.79 | 100 |
| 03:33 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 100 |
| 03:33 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 03:33 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 03:30 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 100 |
| 03:30 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 03:30 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 03:27 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 100 |
| 03:27 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 03:27 PM | $309.37 | Up $0.00 | $309.37 | $309.37 | 0 |
| 03:26 PM | $309.37 | Down $ -0.38 | $309.37 | $309.37 | 100 |
| 03:25 PM | $309.75 | Up $0.51 | $309.75 | $309.56 | 700 |
| 03:24 PM | $309.24 | Up $0.01 | $309.24 | $309.24 | 100 |
| 03:21 PM | $309.23 | Up $0.32 | $309.55 | $309.14 | 600 |
| 03:21 PM | $309.23 | Up $0.00 | $309.55 | $309.14 | 0 |
| 03:21 PM | $309.23 | Up $0.00 | $309.55 | $309.14 | 0 |
| 03:18 PM | $308.91 | Down $ -0.19 | $308.91 | $308.91 | 100 |
| 03:18 PM | $308.91 | Up $0.00 | $308.91 | $308.91 | 0 |
| 03:18 PM | $308.91 | Up $0.00 | $308.91 | $308.91 | 0 |
| 03:16 PM | $309.11 | Up $0.44 | $309.11 | $308.68 | 900 |
| 03:16 PM | $309.11 | Up $0.00 | $309.11 | $308.68 | 0 |
| 03:15 PM | $308.66 | Down $ -0.01 | $308.66 | $308.66 | 100 |
| 03:10 PM | $308.67 | Down $ -0.12 | $308.67 | $308.67 | 100 |
| 03:10 PM | $308.67 | Up $0.00 | $308.67 | $308.67 | 0 |
| 03:10 PM | $308.67 | Up $0.00 | $308.67 | $308.67 | 0 |
| 03:10 PM | $308.67 | Up $0.00 | $308.67 | $308.67 | 0 |
| 03:10 PM | $308.67 | Up $0.00 | $308.67 | $308.67 | 0 |
| 03:06 PM | $308.79 | Down $ -0.03 | $309.00 | $308.79 | 800 |
| 03:06 PM | $308.79 | Up $0.00 | $309.00 | $308.79 | 0 |
| 03:06 PM | $308.79 | Up $0.00 | $309.00 | $308.79 | 0 |
| 03:06 PM | $308.79 | Up $0.00 | $309.00 | $308.79 | 0 |
| 03:03 PM | $308.82 | Up $0.00 | $308.82 | $308.82 | 100 |
| 03:03 PM | $308.82 | Up $0.00 | $308.82 | $308.82 | 0 |
| 03:03 PM | $308.82 | Up $0.00 | $308.82 | $308.82 | 0 |
| 03:01 PM | $308.82 | Down $ -0.18 | $309.00 | $308.82 | 300 |
| 03:01 PM | $308.82 | Up $0.00 | $309.00 | $308.82 | 0 |
| 02:55 PM | $309.00 | Up $0.37 | $309.00 | $308.63 | 400 |
| 02:55 PM | $309.00 | Up $0.00 | $309.00 | $308.63 | 0 |
| 02:55 PM | $309.00 | Up $0.00 | $309.00 | $308.63 | 0 |
| 02:55 PM | $309.00 | Up $0.00 | $309.00 | $308.63 | 0 |
| 02:55 PM | $309.00 | Up $0.00 | $309.00 | $308.63 | 0 |
| 02:55 PM | $309.00 | Up $0.00 | $309.00 | $308.63 | 0 |
| 02:54 PM | $308.63 | Down $ -0.73 | $308.63 | $308.63 | 100 |
| 02:46 PM | $309.36 | Down $ -0.49 | $309.58 | $309.36 | 1,200 |
| 02:46 PM | $309.36 | Up $0.00 | $309.58 | $309.36 | 0 |
| 02:46 PM | $309.36 | Up $0.00 | $309.58 | $309.36 | 0 |
| 02:46 PM | $309.36 | Up $0.00 | $309.58 | $309.36 | 0 |
| 02:46 PM | $309.36 | Up $0.00 | $309.58 | $309.36 | 0 |
| 02:46 PM | $309.36 | Up $0.00 | $309.58 | $309.36 | 0 |
| 02:46 PM | $309.36 | Up $0.00 | $309.58 | $309.36 | 0 |
| 02:46 PM | $309.36 | Up $0.00 | $309.58 | $309.36 | 0 |
| 02:45 PM | $309.85 | Down $ -0.26 | $309.85 | $309.85 | 100 |
| 02:44 PM | $310.11 | Up $0.24 | $310.11 | $309.77 | 300 |
| 02:40 PM | $309.87 | Down $ -0.23 | $309.87 | $309.87 | 100 |
| 02:40 PM | $309.87 | Up $0.00 | $309.87 | $309.87 | 0 |
| 02:40 PM | $309.87 | Up $0.00 | $309.87 | $309.87 | 0 |
| 02:40 PM | $309.87 | Up $0.00 | $309.87 | $309.87 | 0 |
| 02:33 PM | $310.10 | Up $0.07 | $310.10 | $310.10 | 100 |
| 02:33 PM | $310.10 | Up $0.00 | $310.10 | $310.10 | 0 |
| 02:33 PM | $310.10 | Up $0.00 | $310.10 | $310.10 | 0 |
| 02:33 PM | $310.10 | Up $0.00 | $310.10 | $310.10 | 0 |
| 02:33 PM | $310.10 | Up $0.00 | $310.10 | $310.10 | 0 |
| 02:33 PM | $310.10 | Up $0.00 | $310.10 | $310.10 | 0 |
| 02:33 PM | $310.10 | Up $0.00 | $310.10 | $310.10 | 0 |
| 02:31 PM | $310.03 | Up $0.54 | $310.03 | $310.03 | 100 |
| 02:31 PM | $310.03 | Up $0.00 | $310.03 | $310.03 | 0 |
| 02:30 PM | $309.49 | Down $ -0.40 | $309.94 | $309.49 | 800 |
| 02:28 PM | $309.89 | Down $ -0.11 | $309.89 | $309.89 | 100 |
| 02:28 PM | $309.89 | Up $0.00 | $309.89 | $309.89 | 0 |
| 02:19 PM | $310.00 | Down $ -0.01 | $310.00 | $309.98 | 400 |
| 02:19 PM | $310.00 | Up $0.00 | $310.00 | $309.98 | 0 |
| 02:19 PM | $310.00 | Up $0.00 | $310.00 | $309.98 | 0 |
| 02:19 PM | $310.00 | Up $0.00 | $310.00 | $309.98 | 0 |
| 02:19 PM | $310.00 | Up $0.00 | $310.00 | $309.98 | 0 |
| 02:19 PM | $310.00 | Up $0.00 | $310.00 | $309.98 | 0 |
| 02:19 PM | $310.00 | Up $0.00 | $310.00 | $309.98 | 0 |
| 02:19 PM | $310.00 | Up $0.00 | $310.00 | $309.98 | 0 |
| 02:19 PM | $310.00 | Up $0.00 | $310.00 | $309.98 | 0 |
| 02:16 PM | $310.01 | Up $0.59 | $310.01 | $309.87 | 1,200 |
| 02:16 PM | $310.01 | Up $0.00 | $310.01 | $309.87 | 0 |
| 02:16 PM | $310.01 | Up $0.00 | $310.01 | $309.87 | 0 |
| 02:15 PM | $309.42 | Down $ -0.03 | $309.42 | $309.42 | 200 |
| 02:14 PM | $309.45 | Down $ -0.45 | $309.49 | $309.45 | 400 |
| 02:13 PM | $309.90 | Down $ -0.24 | $310.48 | $309.90 | 2,000 |
| 02:08 PM | $310.14 | Down $ -0.43 | $310.14 | $310.10 | 600 |
| 02:08 PM | $310.14 | Up $0.00 | $310.14 | $310.10 | 0 |
| 02:08 PM | $310.14 | Up $0.00 | $310.14 | $310.10 | 0 |
| 02:08 PM | $310.14 | Up $0.00 | $310.14 | $310.10 | 0 |
| 02:08 PM | $310.14 | Up $0.00 | $310.14 | $310.10 | 0 |
| 02:07 PM | $310.57 | Up $0.00 | $310.57 | $310.57 | 100 |
| 02:04 PM | $310.57 | Up $0.00 | $310.57 | $310.57 | 100 |
| 02:04 PM | $310.57 | Up $0.00 | $310.57 | $310.57 | 0 |
| 02:04 PM | $310.57 | Up $0.00 | $310.57 | $310.57 | 0 |
| 02:03 PM | $310.57 | Up $0.41 | $310.57 | $310.57 | 100 |
| 02:01 PM | $310.16 | Up $0.93 | $310.16 | $310.01 | 600 |
| 02:01 PM | $310.16 | Up $0.00 | $310.16 | $310.01 | 0 |
| 01:57 PM | $309.23 | Down $ -0.30 | $309.66 | $309.23 | 1,200 |
| 01:57 PM | $309.23 | Up $0.00 | $309.66 | $309.23 | 0 |
| 01:57 PM | $309.23 | Up $0.00 | $309.66 | $309.23 | 0 |
| 01:57 PM | $309.23 | Up $0.00 | $309.66 | $309.23 | 0 |
| 01:56 PM | $309.53 | Down $ -0.01 | $310.09 | $309.53 | 500 |
| 01:54 PM | $309.54 | Up $0.00 | $309.54 | $309.54 | 100 |
| 01:54 PM | $309.54 | Up $0.00 | $309.54 | $309.54 | 0 |
| 01:53 PM | $309.54 | Down $ -1.11 | $310.17 | $309.54 | 200 |
| 01:46 PM | $310.65 | Up $0.75 | $310.65 | $310.65 | 100 |
| 01:46 PM | $310.65 | Up $0.00 | $310.65 | $310.65 | 0 |
| 01:46 PM | $310.65 | Up $0.00 | $310.65 | $310.65 | 0 |
| 01:46 PM | $310.65 | Up $0.00 | $310.65 | $310.65 | 0 |
| 01:46 PM | $310.65 | Up $0.00 | $310.65 | $310.65 | 0 |
| 01:46 PM | $310.65 | Up $0.00 | $310.65 | $310.65 | 0 |
| 01:46 PM | $310.65 | Up $0.00 | $310.65 | $310.65 | 0 |
| 01:36 PM | $309.90 | Down $ -0.18 | $309.90 | $309.90 | 100 |
| 01:36 PM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 01:36 PM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 01:36 PM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 01:36 PM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 01:36 PM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 01:36 PM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 01:36 PM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 01:36 PM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 01:36 PM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 01:34 PM | $310.08 | Down $ -0.46 | $310.08 | $310.00 | 2,200 |
| 01:34 PM | $310.08 | Up $0.00 | $310.08 | $310.00 | 0 |
| 01:33 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 200 |
| 01:23 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 100 |
| 01:23 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 01:23 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 01:23 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 01:23 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 01:23 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 01:23 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 01:23 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 01:23 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 01:23 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 01:20 PM | $310.54 | Up $0.49 | $310.54 | $310.54 | 100 |
| 01:20 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 01:20 PM | $310.54 | Up $0.00 | $310.54 | $310.54 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 100 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:05 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:02 PM | $310.05 | Up $0.05 | $310.05 | $310.05 | 100 |
| 01:02 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 01:02 PM | $310.05 | Up $0.00 | $310.05 | $310.05 | 0 |
| 12:53 PM | $310.00 | Up $0.07 | $310.25 | $310.00 | 800 |
| 12:53 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 0 |
| 12:53 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 0 |
| 12:53 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 0 |
| 12:53 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 0 |
| 12:53 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 0 |
| 12:53 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 0 |
| 12:53 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 0 |
| 12:53 PM | $310.00 | Up $0.00 | $310.25 | $310.00 | 0 |
| 12:50 PM | $309.93 | Down $ -0.92 | $310.11 | $309.92 | 1,400 |
| 12:50 PM | $309.93 | Up $0.00 | $310.11 | $309.92 | 0 |
| 12:50 PM | $309.93 | Up $0.00 | $310.11 | $309.92 | 0 |
| 12:49 PM | $310.85 | Up $0.74 | $310.85 | $310.85 | 200 |
| 12:48 PM | $310.11 | Up $0.34 | $310.17 | $309.96 | 600 |
| 12:47 PM | $309.77 | Up $0.33 | $309.93 | $309.76 | 500 |
| 12:44 PM | $309.44 | Up $0.00 | $309.44 | $309.44 | 100 |
| 12:44 PM | $309.44 | Up $0.00 | $309.44 | $309.44 | 0 |
| 12:44 PM | $309.44 | Up $0.00 | $309.44 | $309.44 | 0 |
| 12:43 PM | $309.44 | Up $0.38 | $309.44 | $309.44 | 100 |
| 12:41 PM | $309.05 | Up $0.03 | $309.05 | $309.05 | 100 |
| 12:41 PM | $309.05 | Up $0.00 | $309.05 | $309.05 | 0 |
| 12:40 PM | $309.03 | Up $0.23 | $309.03 | $309.03 | 100 |
| 12:37 PM | $308.79 | Up $0.71 | $308.94 | $308.07 | 1,000 |
| 12:37 PM | $308.79 | Up $0.00 | $308.94 | $308.07 | 0 |
| 12:37 PM | $308.79 | Up $0.00 | $308.94 | $308.07 | 0 |
| 12:36 PM | $308.08 | Down $ -0.96 | $308.55 | $308.08 | 700 |
| 12:34 PM | $309.04 | Down $ -0.73 | $309.21 | $309.04 | 1,200 |
| 12:34 PM | $309.04 | Up $0.00 | $309.21 | $309.04 | 0 |
| 12:33 PM | $309.77 | Down $0.00 | $309.77 | $309.77 | 100 |
| 12:31 PM | $309.78 | Up $0.38 | $309.78 | $309.78 | 100 |
| 12:31 PM | $309.78 | Up $0.00 | $309.78 | $309.78 | 0 |
| 12:29 PM | $309.40 | Down $ -0.98 | $310.08 | $309.40 | 200 |
| 12:29 PM | $309.40 | Up $0.00 | $310.08 | $309.40 | 0 |
| 12:27 PM | $310.38 | Up $0.01 | $310.38 | $310.38 | 200 |
| 12:27 PM | $310.38 | Up $0.00 | $310.38 | $310.38 | 0 |
| 12:23 PM | $310.37 | Up $0.01 | $310.37 | $310.37 | 100 |
| 12:23 PM | $310.37 | Up $0.00 | $310.37 | $310.37 | 0 |
| 12:23 PM | $310.37 | Up $0.00 | $310.37 | $310.37 | 0 |
| 12:23 PM | $310.37 | Up $0.00 | $310.37 | $310.37 | 0 |
| 12:21 PM | $310.36 | Up $0.00 | $310.36 | $310.36 | 100 |
| 12:21 PM | $310.36 | Up $0.00 | $310.36 | $310.36 | 0 |
| 12:19 PM | $310.36 | Up $0.00 | $310.36 | $310.36 | 100 |
| 12:19 PM | $310.36 | Up $0.00 | $310.36 | $310.36 | 0 |
| 12:18 PM | $310.35 | Up $0.94 | $310.35 | $310.35 | 100 |
| 12:17 PM | $309.41 | Up $0.13 | $309.41 | $309.41 | 100 |
| 12:16 PM | $309.28 | Down $ -1.04 | $309.28 | $309.28 | 100 |
| 12:14 PM | $310.32 | Up $0.01 | $310.32 | $310.32 | 100 |
| 12:14 PM | $310.32 | Up $0.00 | $310.32 | $310.32 | 0 |
| 12:12 PM | $310.31 | Up $0.00 | $310.31 | $310.31 | 100 |
| 12:12 PM | $310.31 | Up $0.00 | $310.31 | $310.31 | 0 |
| 12:11 PM | $310.31 | Up $0.01 | $310.31 | $310.31 | 200 |
| 12:10 PM | $310.30 | Up $1.29 | $310.30 | $310.30 | 100 |
| 12:09 PM | $309.01 | Up $0.02 | $309.01 | $309.01 | 100 |
| 12:08 PM | $308.99 | Down $ -1.09 | $310.76 | $308.99 | 4,600 |
| 12:07 PM | $310.08 | Down $ -0.99 | $310.08 | $310.08 | 100 |
| 12:06 PM | $311.07 | Up $1.05 | $311.07 | $311.07 | 100 |
| 12:04 PM | $310.02 | Down $ -0.03 | $311.07 | $310.02 | 300 |
| 12:04 PM | $310.02 | Up $0.00 | $311.07 | $310.02 | 0 |
| 12:03 PM | $310.05 | Down $ -1.02 | $311.07 | $310.02 | 300 |
| 12:01 PM | $311.07 | Up $0.50 | $311.07 | $311.07 | 100 |
| 12:01 PM | $311.07 | Up $0.00 | $311.07 | $311.07 | 0 |
| 11:59 AM | $310.57 | Down $ -0.01 | $311.36 | $310.57 | 300 |
| 11:59 AM | $310.57 | Up $0.00 | $311.36 | $310.57 | 0 |
| 11:57 AM | $310.58 | Down $ -0.69 | $311.68 | $310.58 | 1,100 |
| 11:57 AM | $310.58 | Up $0.00 | $311.68 | $310.58 | 0 |
| 11:55 AM | $311.27 | Down $ -0.59 | $311.86 | $311.27 | 800 |
| 11:55 AM | $311.27 | Up $0.00 | $311.86 | $311.27 | 0 |
| 11:53 AM | $311.86 | Up $0.55 | $311.86 | $311.32 | 400 |
| 11:53 AM | $311.86 | Up $0.00 | $311.86 | $311.32 | 0 |
| 11:51 AM | $311.31 | Up $0.01 | $311.89 | $311.31 | 300 |
| 11:51 AM | $311.31 | Up $0.00 | $311.89 | $311.31 | 0 |
| 11:50 AM | $311.30 | Down $ -0.58 | $311.30 | $311.30 | 100 |
| 11:49 AM | $311.88 | Up $0.59 | $311.88 | $311.88 | 200 |
| 11:48 AM | $311.29 | Down $ -0.59 | $311.88 | $311.29 | 300 |
| 11:46 AM | $311.88 | Down $0.00 | $311.88 | $311.88 | 500 |
| 11:46 AM | $311.88 | Up $0.00 | $311.88 | $311.88 | 0 |
| 11:40 AM | $311.89 | Up $0.61 | $311.89 | $311.89 | 100 |
| 11:40 AM | $311.89 | Up $0.00 | $311.89 | $311.89 | 0 |
| 11:40 AM | $311.89 | Up $0.00 | $311.89 | $311.89 | 0 |
| 11:40 AM | $311.89 | Up $0.00 | $311.89 | $311.89 | 0 |
| 11:40 AM | $311.89 | Up $0.00 | $311.89 | $311.89 | 0 |
| 11:40 AM | $311.89 | Up $0.00 | $311.89 | $311.89 | 0 |
| 11:38 AM | $311.28 | Down $ -0.59 | $312.20 | $311.28 | 500 |
| 11:38 AM | $311.28 | Up $0.00 | $312.20 | $311.28 | 0 |
| 11:37 AM | $311.87 | Up $0.00 | $311.87 | $311.34 | 400 |
| 11:36 AM | $311.87 | Down $ -0.63 | $312.51 | $311.87 | 2,600 |
| 11:34 AM | $312.50 | Down $ -0.45 | $313.00 | $312.50 | 2,100 |
| 11:34 AM | $312.50 | Up $0.00 | $313.00 | $312.50 | 0 |
| 11:33 AM | $312.95 | Up $1.07 | $312.95 | $311.88 | 3,100 |
| 11:32 AM | $311.88 | Up $0.37 | $311.88 | $311.88 | 100 |
| 11:31 AM | $311.51 | Up $0.01 | $311.51 | $311.51 | 100 |
| 11:30 AM | $311.50 | Up $0.32 | $311.50 | $311.50 | 100 |
| 11:29 AM | $311.18 | Down $ -0.17 | $311.18 | $311.00 | 400 |
| 11:28 AM | $311.35 | Up $0.45 | $311.35 | $310.87 | 1,000 |
| 11:27 AM | $310.90 | Down $ -0.08 | $311.18 | $310.90 | 200 |
| 11:25 AM | $310.98 | Up $0.51 | $311.00 | $310.18 | 1,200 |
| 11:25 AM | $310.98 | Up $0.00 | $311.00 | $310.18 | 0 |
| 11:24 AM | $310.47 | Down $ -0.02 | $310.47 | $310.47 | 100 |
| 11:22 AM | $310.49 | Up $0.31 | $310.49 | $310.49 | 100 |
| 11:22 AM | $310.49 | Up $0.00 | $310.49 | $310.49 | 0 |
| 11:21 AM | $310.18 | Down $ -0.24 | $310.18 | $310.18 | 100 |
| 11:20 AM | $310.42 | Up $0.23 | $310.42 | $310.42 | 100 |
| 11:18 AM | $310.19 | Up $0.27 | $310.19 | $310.18 | 300 |
| 11:18 AM | $310.19 | Up $0.00 | $310.19 | $310.18 | 0 |
| 11:11 AM | $309.92 | Up $0.52 | $309.92 | $309.92 | 100 |
| 11:11 AM | $309.92 | Up $0.00 | $309.92 | $309.92 | 0 |
| 11:11 AM | $309.92 | Up $0.00 | $309.92 | $309.92 | 0 |
| 11:11 AM | $309.92 | Up $0.00 | $309.92 | $309.92 | 0 |
| 11:11 AM | $309.92 | Up $0.00 | $309.92 | $309.92 | 0 |
| 11:11 AM | $309.92 | Up $0.00 | $309.92 | $309.92 | 0 |
| 11:11 AM | $309.92 | Up $0.00 | $309.92 | $309.92 | 0 |
| 11:09 AM | $309.40 | Down $ -1.11 | $310.51 | $308.92 | 3,300 |
| 11:09 AM | $309.40 | Up $0.00 | $310.51 | $308.92 | 0 |
| 11:07 AM | $310.51 | Up $0.31 | $310.51 | $310.05 | 500 |
| 11:07 AM | $310.51 | Up $0.00 | $310.51 | $310.05 | 0 |
| 11:05 AM | $310.20 | Down $ -0.31 | $310.51 | $310.03 | 500 |
| 11:05 AM | $310.20 | Up $0.00 | $310.51 | $310.03 | 0 |
| 11:04 AM | $310.51 | Up $0.50 | $310.51 | $310.51 | 200 |
| 11:03 AM | $310.01 | Down $ -0.49 | $310.01 | $310.01 | 100 |
| 11:02 AM | $310.50 | Down $ -0.23 | $310.70 | $310.50 | 400 |
| 11:01 AM | $310.73 | Up $0.10 | $310.73 | $310.47 | 300 |
| 10:59 AM | $310.63 | Down $ -0.01 | $310.63 | $310.19 | 500 |
| 10:59 AM | $310.63 | Up $0.00 | $310.63 | $310.19 | 0 |
| 10:58 AM | $310.64 | Up $0.19 | $310.64 | $310.64 | 100 |
| 10:57 AM | $310.46 | Down $ -0.75 | $310.46 | $309.93 | 300 |
| 10:56 AM | $311.20 | Up $0.08 | $311.26 | $310.47 | 1,100 |
| 10:54 AM | $311.12 | Up $0.02 | $311.12 | $311.12 | 100 |
| 10:54 AM | $311.12 | Up $0.00 | $311.12 | $311.12 | 0 |
| 10:53 AM | $311.10 | Up $1.05 | $311.10 | $310.94 | 400 |
| 10:52 AM | $310.05 | Up $0.78 | $310.05 | $309.00 | 2,300 |
| 10:50 AM | $309.27 | Up $0.00 | $309.27 | $309.27 | 100 |
| 10:50 AM | $309.27 | Up $0.00 | $309.27 | $309.27 | 0 |
| 10:48 AM | $309.27 | Down $ -0.21 | $309.27 | $309.27 | 100 |
| 10:48 AM | $309.27 | Up $0.00 | $309.27 | $309.27 | 0 |
| 10:46 AM | $309.48 | Up $0.55 | $309.48 | $309.48 | 100 |
| 10:46 AM | $309.48 | Up $0.00 | $309.48 | $309.48 | 0 |
| 10:44 AM | $308.93 | Up $0.49 | $308.93 | $308.93 | 100 |
| 10:44 AM | $308.93 | Up $0.00 | $308.93 | $308.93 | 0 |
| 10:43 AM | $308.44 | Down $ -0.48 | $308.93 | $308.38 | 800 |
| 10:41 AM | $308.92 | Up $0.42 | $308.92 | $308.92 | 100 |
| 10:41 AM | $308.92 | Up $0.00 | $308.92 | $308.92 | 0 |
| 10:34 AM | $308.50 | Down $ -0.01 | $308.61 | $308.50 | 200 |
| 10:34 AM | $308.50 | Up $0.00 | $308.61 | $308.50 | 0 |
| 10:34 AM | $308.50 | Up $0.00 | $308.61 | $308.50 | 0 |
| 10:34 AM | $308.50 | Up $0.00 | $308.61 | $308.50 | 0 |
| 10:34 AM | $308.50 | Up $0.00 | $308.61 | $308.50 | 0 |
| 10:34 AM | $308.50 | Up $0.00 | $308.61 | $308.50 | 0 |
| 10:34 AM | $308.50 | Up $0.00 | $308.61 | $308.50 | 0 |
| 10:33 AM | $308.51 | Up $0.09 | $308.51 | $308.51 | 100 |
| 10:30 AM | $308.42 | Down $ -0.80 | $310.00 | $308.42 | 4,300 |
| 10:30 AM | $308.42 | Up $0.00 | $310.00 | $308.42 | 0 |
| 10:30 AM | $308.42 | Up $0.00 | $310.00 | $308.42 | 0 |
| 10:28 AM | $309.22 | Up $0.90 | $309.22 | $308.33 | 700 |
| 10:28 AM | $309.22 | Up $0.00 | $309.22 | $308.33 | 0 |
| 10:27 AM | $308.32 | Up $0.21 | $308.32 | $308.32 | 100 |
| 10:24 AM | $308.11 | Up $0.40 | $308.11 | $308.04 | 300 |
| 10:24 AM | $308.11 | Up $0.00 | $308.11 | $308.04 | 0 |
| 10:24 AM | $308.11 | Up $0.00 | $308.11 | $308.04 | 0 |
| 10:23 AM | $307.71 | Up $0.00 | $307.71 | $307.71 | 100 |
| 10:22 AM | $307.71 | Down $ -0.29 | $307.71 | $307.55 | 300 |
| 10:21 AM | $308.00 | Up $0.25 | $308.00 | $308.00 | 100 |
| 10:20 AM | $307.75 | Down $ -0.16 | $308.03 | $307.74 | 600 |
| 10:19 AM | $307.91 | Down $ -0.15 | $307.91 | $307.91 | 100 |
| 10:17 AM | $308.07 | Up $0.06 | $308.07 | $308.07 | 200 |
| 10:17 AM | $308.07 | Up $0.00 | $308.07 | $308.07 | 0 |
| 10:16 AM | $308.01 | Down $ -0.01 | $308.01 | $308.01 | 100 |
| 10:15 AM | $308.02 | Up $0.72 | $308.02 | $308.02 | 100 |
| 10:14 AM | $307.30 | Down $ -0.89 | $307.30 | $307.30 | 100 |
| 10:13 AM | $308.19 | Down $ -0.41 | $308.19 | $308.19 | 200 |
| 10:12 AM | $308.60 | Up $2.08 | $308.60 | $307.17 | 2,500 |
| 10:11 AM | $306.52 | Up $0.29 | $307.20 | $306.52 | 800 |
| 10:10 AM | $306.23 | Up $0.88 | $306.23 | $305.50 | 1,500 |
| 10:07 AM | $305.35 | Down $ -0.65 | $305.35 | $305.35 | 100 |
| 10:07 AM | $305.35 | Up $0.00 | $305.35 | $305.35 | 0 |
| 10:07 AM | $305.35 | Up $0.00 | $305.35 | $305.35 | 0 |
| 10:06 AM | $306.00 | Down $ -0.50 | $306.50 | $305.78 | 1,400 |
| 10:05 AM | $306.50 | Down $ -0.50 | $306.50 | $306.50 | 100 |
| 10:04 AM | $307.00 | Up $1.00 | $307.00 | $306.98 | 1,200 |
| 10:03 AM | $306.00 | Up $0.26 | $306.00 | $305.25 | 1,400 |
| 10:02 AM | $305.74 | Down $ -0.01 | $305.74 | $305.74 | 100 |
| 10:01 AM | $305.75 | Up $0.60 | $305.75 | $305.71 | 300 |
| 10:00 AM | $305.15 | Down $ -0.19 | $305.15 | $305.15 | 100 |
| 09:59 AM | $305.34 | Up $0.41 | $305.75 | $304.94 | 2,500 |
| 09:58 AM | $304.93 | Down $ -0.01 | $304.93 | $304.93 | 100 |
| 09:56 AM | $304.94 | Up $0.69 | $304.94 | $304.94 | 100 |
| 09:56 AM | $304.94 | Up $0.00 | $304.94 | $304.94 | 0 |
| 09:55 AM | $304.25 | Down $0.00 | $304.25 | $304.25 | 100 |
| 09:53 AM | $304.26 | Up $0.45 | $304.50 | $303.78 | 900 |
| 09:53 AM | $304.26 | Up $0.00 | $304.50 | $303.78 | 0 |
| 09:52 AM | $303.80 | Up $0.25 | $303.80 | $303.04 | 400 |
| 09:51 AM | $303.55 | Up $1.22 | $303.55 | $303.34 | 500 |
| 09:50 AM | $302.33 | Up $0.07 | $302.33 | $302.33 | 100 |
| 09:46 AM | $302.26 | Up $0.15 | $302.72 | $301.00 | 3,700 |
| 09:46 AM | $302.26 | Up $0.00 | $302.72 | $301.00 | 0 |
| 09:46 AM | $302.26 | Up $0.00 | $302.72 | $301.00 | 0 |
| 09:46 AM | $302.26 | Up $0.00 | $302.72 | $301.00 | 0 |
| 09:45 AM | $302.11 | Down $ -0.42 | $302.11 | $302.11 | 100 |
| 09:44 AM | $302.53 | Up $0.47 | $302.53 | $302.12 | 300 |
| 09:42 AM | $302.06 | Down $ -1.55 | $304.00 | $302.06 | 5,800 |
| 09:42 AM | $302.06 | Up $0.00 | $304.00 | $302.06 | 0 |
| 09:41 AM | $303.61 | Down $ -0.21 | $303.61 | $303.61 | 100 |
| 09:40 AM | $303.82 | Up $0.81 | $303.82 | $303.20 | 200 |
| 09:36 AM | $303.02 | Down $ -0.94 | $303.02 | $303.02 | 100 |
| 09:36 AM | $303.02 | Up $0.00 | $303.02 | $303.02 | 0 |
| 09:36 AM | $303.02 | Up $0.00 | $303.02 | $303.02 | 0 |
| 09:36 AM | $303.02 | Up $0.00 | $303.02 | $303.02 | 0 |
| 09:35 AM | $303.95 | Down $ -0.03 | $303.95 | $303.00 | 300 |
| 09:32 AM | $303.98 | Up $0.74 | $303.98 | $302.50 | 1,200 |
| 09:32 AM | $303.98 | Up $0.00 | $303.98 | $302.50 | 0 |
| 09:32 AM | $303.98 | Up $0.00 | $303.98 | $302.50 | 0 |
| 09:31 AM | $303.24 | Down $ -0.75 | $303.24 | $303.24 | 100 |
| 09:30 AM | $303.99 | Up $3.17 | $303.99 | $301.00 | 5,400 |
| Previous close | $300.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table