Find a quote
BOMBARDIER INC., CL. B, SV
235.80 Down -3.84 (-1.63 %)
Delayed : 2026/04/29 04:10:28
- Previous close $239.64
- Opening $238.50
- Today High $242.61
- Today Low $235.41
- Price Bid $235.07
- Price Ask $235.07
- 52 Weeks High $283.99
- 52 Weeks Low $81.02
- Size Bid 7
- Size Ask 5
- Volume 282,287
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $235.80 | Up $0.28 | $235.80 | $235.80 | 41,400 |
| 03:59 PM | $235.52 | Down $ -0.47 | $236.25 | $235.48 | 9,000 |
| 03:58 PM | $235.99 | Up $0.11 | $236.19 | $235.59 | 6,400 |
| 03:57 PM | $235.88 | Down $ -0.12 | $236.00 | $235.88 | 2,000 |
| 03:56 PM | $236.00 | Down $ -0.04 | $236.05 | $236.00 | 1,400 |
| 03:55 PM | $236.04 | Down $ -0.31 | $236.41 | $236.04 | 3,900 |
| 03:54 PM | $236.35 | Up $0.21 | $236.36 | $236.02 | 1,900 |
| 03:53 PM | $236.14 | Down $ -0.67 | $236.53 | $236.14 | 2,500 |
| 03:52 PM | $236.81 | Up $0.25 | $236.81 | $236.53 | 500 |
| 03:51 PM | $236.56 | Down $ -0.14 | $236.75 | $236.56 | 1,300 |
| 03:50 PM | $236.70 | Up $0.03 | $236.96 | $236.70 | 5,400 |
| 03:49 PM | $236.67 | Down $ -0.12 | $236.67 | $236.52 | 600 |
| 03:48 PM | $236.79 | Up $0.27 | $236.79 | $236.52 | 800 |
| 03:47 PM | $236.52 | Up $0.00 | $236.52 | $236.52 | 100 |
| 03:45 PM | $236.52 | Down $ -0.01 | $236.90 | $236.52 | 300 |
| 03:45 PM | $236.52 | Up $0.00 | $236.90 | $236.52 | 0 |
| 03:44 PM | $236.53 | Down $ -0.27 | $236.80 | $236.53 | 1,500 |
| 03:43 PM | $236.80 | Up $0.00 | $236.89 | $236.59 | 1,400 |
| 03:42 PM | $236.80 | Down $ -0.05 | $236.80 | $236.79 | 400 |
| 03:41 PM | $236.85 | Down $ -0.10 | $236.85 | $236.85 | 200 |
| 03:40 PM | $236.95 | Up $0.24 | $236.97 | $236.69 | 1,200 |
| 03:39 PM | $236.71 | Down $ -0.04 | $236.95 | $236.71 | 800 |
| 03:38 PM | $236.76 | Up $0.25 | $236.76 | $236.75 | 300 |
| 03:37 PM | $236.50 | Up $0.01 | $236.50 | $236.50 | 100 |
| 03:36 PM | $236.49 | Up $0.01 | $236.51 | $236.49 | 300 |
| 03:34 PM | $236.48 | Down $ -0.16 | $236.48 | $236.48 | 100 |
| 03:34 PM | $236.48 | Up $0.00 | $236.48 | $236.48 | 0 |
| 03:33 PM | $236.64 | Down $ -0.03 | $236.68 | $236.64 | 400 |
| 03:32 PM | $236.67 | Down $ -0.01 | $236.67 | $236.67 | 500 |
| 03:31 PM | $236.68 | Down $ -0.46 | $237.13 | $236.67 | 1,300 |
| 03:30 PM | $237.14 | Up $0.00 | $237.14 | $237.14 | 200 |
| 03:28 PM | $237.14 | Up $0.33 | $237.14 | $237.14 | 200 |
| 03:28 PM | $237.14 | Up $0.00 | $237.14 | $237.14 | 0 |
| 03:26 PM | $236.81 | Up $0.01 | $237.01 | $236.80 | 2,100 |
| 03:26 PM | $236.81 | Up $0.00 | $237.01 | $236.80 | 0 |
| 03:25 PM | $236.80 | Up $0.42 | $236.80 | $236.37 | 700 |
| 03:24 PM | $236.38 | Down $ -0.19 | $236.57 | $236.38 | 400 |
| 03:23 PM | $236.57 | Up $0.00 | $236.81 | $236.57 | 3,100 |
| 03:22 PM | $236.57 | Up $0.02 | $236.85 | $236.55 | 600 |
| 03:21 PM | $236.55 | Up $0.02 | $236.55 | $236.55 | 100 |
| 03:20 PM | $236.53 | Down $ -0.28 | $236.53 | $236.52 | 200 |
| 03:18 PM | $236.81 | Down $ -0.69 | $237.58 | $236.81 | 3,000 |
| 03:18 PM | $236.81 | Up $0.00 | $237.58 | $236.81 | 0 |
| 03:17 PM | $237.50 | Up $0.00 | $237.51 | $237.50 | 600 |
| 03:15 PM | $237.50 | Down $ -0.01 | $237.50 | $237.50 | 1,300 |
| 03:15 PM | $237.50 | Up $0.00 | $237.50 | $237.50 | 0 |
| 03:14 PM | $237.51 | Down $ -0.09 | $237.60 | $237.51 | 200 |
| 03:13 PM | $237.60 | Up $0.13 | $237.60 | $237.51 | 200 |
| 03:12 PM | $237.47 | Up $0.00 | $237.47 | $237.47 | 100 |
| 03:11 PM | $237.47 | Down $ -0.44 | $237.47 | $237.47 | 100 |
| 03:10 PM | $237.91 | Down $ -0.62 | $238.07 | $237.90 | 1,600 |
| 03:07 PM | $238.53 | Up $0.61 | $238.53 | $238.53 | 100 |
| 03:07 PM | $238.53 | Up $0.00 | $238.53 | $238.53 | 0 |
| 03:07 PM | $238.53 | Up $0.00 | $238.53 | $238.53 | 0 |
| 03:04 PM | $237.92 | Down $ -0.20 | $237.92 | $237.92 | 100 |
| 03:04 PM | $237.92 | Up $0.00 | $237.92 | $237.92 | 0 |
| 03:04 PM | $237.92 | Up $0.00 | $237.92 | $237.92 | 0 |
| 03:01 PM | $238.12 | Up $0.93 | $238.12 | $237.57 | 2,500 |
| 03:01 PM | $238.12 | Up $0.00 | $238.12 | $237.57 | 0 |
| 03:01 PM | $238.12 | Up $0.00 | $238.12 | $237.57 | 0 |
| 02:58 PM | $237.19 | Up $0.00 | $237.19 | $237.19 | 100 |
| 02:58 PM | $237.19 | Up $0.00 | $237.19 | $237.19 | 0 |
| 02:58 PM | $237.19 | Up $0.00 | $237.19 | $237.19 | 0 |
| 02:57 PM | $237.19 | Down $ -0.03 | $237.20 | $237.19 | 300 |
| 02:56 PM | $237.22 | Down $ -0.29 | $237.50 | $237.22 | 700 |
| 02:54 PM | $237.51 | Down $ -0.39 | $237.51 | $237.51 | 300 |
| 02:54 PM | $237.51 | Up $0.00 | $237.51 | $237.51 | 0 |
| 02:51 PM | $237.90 | Up $0.52 | $237.90 | $237.90 | 100 |
| 02:51 PM | $237.90 | Up $0.00 | $237.90 | $237.90 | 0 |
| 02:51 PM | $237.90 | Up $0.00 | $237.90 | $237.90 | 0 |
| 02:50 PM | $237.38 | Down $ -0.24 | $237.62 | $237.38 | 300 |
| 02:44 PM | $237.62 | Down $ -0.17 | $237.62 | $237.62 | 100 |
| 02:44 PM | $237.62 | Up $0.00 | $237.62 | $237.62 | 0 |
| 02:44 PM | $237.62 | Up $0.00 | $237.62 | $237.62 | 0 |
| 02:44 PM | $237.62 | Up $0.00 | $237.62 | $237.62 | 0 |
| 02:44 PM | $237.62 | Up $0.00 | $237.62 | $237.62 | 0 |
| 02:44 PM | $237.62 | Up $0.00 | $237.62 | $237.62 | 0 |
| 02:42 PM | $237.79 | Up $0.71 | $237.79 | $237.56 | 1,200 |
| 02:42 PM | $237.79 | Up $0.00 | $237.79 | $237.56 | 0 |
| 02:41 PM | $237.08 | Down $ -0.34 | $237.08 | $237.08 | 300 |
| 02:37 PM | $237.42 | Up $0.26 | $237.42 | $237.03 | 800 |
| 02:37 PM | $237.42 | Up $0.00 | $237.42 | $237.03 | 0 |
| 02:37 PM | $237.42 | Up $0.00 | $237.42 | $237.03 | 0 |
| 02:37 PM | $237.42 | Up $0.00 | $237.42 | $237.03 | 0 |
| 02:35 PM | $237.16 | Down $ -0.44 | $237.50 | $237.16 | 1,100 |
| 02:35 PM | $237.16 | Up $0.00 | $237.50 | $237.16 | 0 |
| 02:34 PM | $237.60 | Up $0.05 | $237.60 | $237.60 | 700 |
| 02:33 PM | $237.55 | Up $0.04 | $237.57 | $237.50 | 2,000 |
| 02:32 PM | $237.51 | Up $0.01 | $237.68 | $237.43 | 3,900 |
| 02:31 PM | $237.50 | Up $0.00 | $237.63 | $237.02 | 4,400 |
| 02:30 PM | $237.50 | Up $0.00 | $237.50 | $237.50 | 1,800 |
| 02:29 PM | $237.50 | Up $0.00 | $237.50 | $237.50 | 400 |
| 02:28 PM | $237.50 | Down $ -0.50 | $237.73 | $237.50 | 3,700 |
| 02:27 PM | $238.00 | Up $0.01 | $238.32 | $237.87 | 3,400 |
| 02:25 PM | $237.99 | Up $0.22 | $237.99 | $237.69 | 3,200 |
| 02:25 PM | $237.99 | Up $0.00 | $237.99 | $237.69 | 0 |
| 02:23 PM | $237.77 | Up $0.27 | $237.80 | $237.50 | 800 |
| 02:23 PM | $237.77 | Up $0.00 | $237.80 | $237.50 | 0 |
| 02:22 PM | $237.50 | Down $ -0.28 | $237.50 | $237.50 | 400 |
| 02:21 PM | $237.78 | Up $0.28 | $237.78 | $237.50 | 1,900 |
| 02:20 PM | $237.50 | Down $ -0.01 | $237.73 | $237.07 | 2,500 |
| 02:16 PM | $237.51 | Up $0.01 | $237.71 | $237.51 | 200 |
| 02:16 PM | $237.51 | Up $0.00 | $237.71 | $237.51 | 0 |
| 02:16 PM | $237.51 | Up $0.00 | $237.71 | $237.51 | 0 |
| 02:16 PM | $237.51 | Up $0.00 | $237.71 | $237.51 | 0 |
| 02:15 PM | $237.50 | Up $0.00 | $237.71 | $237.50 | 300 |
| 02:13 PM | $237.50 | Down $ -0.46 | $237.54 | $237.50 | 400 |
| 02:13 PM | $237.50 | Up $0.00 | $237.54 | $237.50 | 0 |
| 02:11 PM | $237.96 | Up $0.43 | $237.96 | $237.50 | 900 |
| 02:11 PM | $237.96 | Up $0.00 | $237.96 | $237.50 | 0 |
| 02:10 PM | $237.53 | Down $ -0.08 | $237.82 | $237.53 | 1,000 |
| 02:07 PM | $237.61 | Up $0.09 | $237.82 | $237.61 | 200 |
| 02:07 PM | $237.61 | Up $0.00 | $237.82 | $237.61 | 0 |
| 02:07 PM | $237.61 | Up $0.00 | $237.82 | $237.61 | 0 |
| 02:03 PM | $237.52 | Up $0.00 | $237.52 | $237.52 | 100 |
| 02:03 PM | $237.52 | Up $0.00 | $237.52 | $237.52 | 0 |
| 02:03 PM | $237.52 | Up $0.00 | $237.52 | $237.52 | 0 |
| 02:03 PM | $237.52 | Up $0.00 | $237.52 | $237.52 | 0 |
| 02:01 PM | $237.52 | Down $ -0.30 | $237.85 | $237.52 | 500 |
| 02:01 PM | $237.52 | Up $0.00 | $237.85 | $237.52 | 0 |
| 02:00 PM | $237.82 | Down $ -0.10 | $237.82 | $237.82 | 100 |
| 01:59 PM | $237.92 | Up $0.06 | $238.11 | $237.71 | 400 |
| 01:58 PM | $237.86 | Up $0.30 | $237.86 | $237.71 | 300 |
| 01:55 PM | $237.55 | Down $ -0.22 | $237.55 | $237.55 | 300 |
| 01:55 PM | $237.55 | Up $0.00 | $237.55 | $237.55 | 0 |
| 01:55 PM | $237.55 | Up $0.00 | $237.55 | $237.55 | 0 |
| 01:54 PM | $237.77 | Down $ -0.63 | $238.40 | $237.77 | 1,500 |
| 01:52 PM | $238.40 | Down $ -0.16 | $238.40 | $238.40 | 100 |
| 01:52 PM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 01:50 PM | $238.56 | Down $ -0.03 | $238.56 | $238.56 | 100 |
| 01:50 PM | $238.56 | Up $0.00 | $238.56 | $238.56 | 0 |
| 01:48 PM | $238.59 | Up $0.18 | $238.59 | $238.42 | 200 |
| 01:48 PM | $238.59 | Up $0.00 | $238.59 | $238.42 | 0 |
| 01:46 PM | $238.42 | Down $ -0.37 | $238.67 | $238.42 | 200 |
| 01:46 PM | $238.42 | Up $0.00 | $238.67 | $238.42 | 0 |
| 01:45 PM | $238.78 | Up $0.22 | $238.78 | $238.78 | 100 |
| 01:41 PM | $238.57 | Up $0.41 | $238.57 | $238.57 | 100 |
| 01:41 PM | $238.57 | Up $0.00 | $238.57 | $238.57 | 0 |
| 01:41 PM | $238.57 | Up $0.00 | $238.57 | $238.57 | 0 |
| 01:41 PM | $238.57 | Up $0.00 | $238.57 | $238.57 | 0 |
| 01:40 PM | $238.16 | Down $ -0.41 | $238.85 | $238.16 | 200 |
| 01:39 PM | $238.57 | Down $ -0.32 | $238.57 | $238.57 | 100 |
| 01:38 PM | $238.89 | Up $0.69 | $238.89 | $238.89 | 100 |
| 01:37 PM | $238.20 | Down $ -0.58 | $238.20 | $238.20 | 100 |
| 01:35 PM | $238.78 | Up $0.15 | $238.78 | $238.64 | 700 |
| 01:35 PM | $238.78 | Up $0.00 | $238.78 | $238.64 | 0 |
| 01:33 PM | $238.63 | Up $0.13 | $238.63 | $238.51 | 500 |
| 01:33 PM | $238.63 | Up $0.00 | $238.63 | $238.51 | 0 |
| 01:32 PM | $238.50 | Up $0.02 | $238.50 | $238.48 | 200 |
| 01:31 PM | $238.48 | Up $0.80 | $238.48 | $238.48 | 100 |
| 01:30 PM | $237.68 | Down $ -0.66 | $237.68 | $237.68 | 100 |
| 01:28 PM | $238.34 | Up $0.69 | $238.35 | $238.33 | 1,600 |
| 01:28 PM | $238.34 | Up $0.00 | $238.35 | $238.33 | 0 |
| 01:23 PM | $237.65 | Down $ -0.47 | $237.65 | $237.65 | 100 |
| 01:23 PM | $237.65 | Up $0.00 | $237.65 | $237.65 | 0 |
| 01:23 PM | $237.65 | Up $0.00 | $237.65 | $237.65 | 0 |
| 01:23 PM | $237.65 | Up $0.00 | $237.65 | $237.65 | 0 |
| 01:23 PM | $237.65 | Up $0.00 | $237.65 | $237.65 | 0 |
| 01:18 PM | $238.12 | Up $0.00 | $238.12 | $238.12 | 100 |
| 01:18 PM | $238.12 | Up $0.00 | $238.12 | $238.12 | 0 |
| 01:18 PM | $238.12 | Up $0.00 | $238.12 | $238.12 | 0 |
| 01:18 PM | $238.12 | Up $0.00 | $238.12 | $238.12 | 0 |
| 01:18 PM | $238.12 | Up $0.00 | $238.12 | $238.12 | 0 |
| 01:11 PM | $238.12 | Up $0.50 | $238.12 | $237.57 | 300 |
| 01:11 PM | $238.12 | Up $0.00 | $238.12 | $237.57 | 0 |
| 01:11 PM | $238.12 | Up $0.00 | $238.12 | $237.57 | 0 |
| 01:11 PM | $238.12 | Up $0.00 | $238.12 | $237.57 | 0 |
| 01:11 PM | $238.12 | Up $0.00 | $238.12 | $237.57 | 0 |
| 01:11 PM | $238.12 | Up $0.00 | $238.12 | $237.57 | 0 |
| 01:11 PM | $238.12 | Up $0.00 | $238.12 | $237.57 | 0 |
| 01:08 PM | $237.61 | Up $0.01 | $237.61 | $237.61 | 100 |
| 01:08 PM | $237.61 | Up $0.00 | $237.61 | $237.61 | 0 |
| 01:08 PM | $237.61 | Up $0.00 | $237.61 | $237.61 | 0 |
| 01:06 PM | $237.60 | Down $ -0.72 | $238.30 | $237.60 | 1,800 |
| 01:06 PM | $237.60 | Up $0.00 | $238.30 | $237.60 | 0 |
| 01:00 PM | $238.32 | Down $ -0.36 | $239.25 | $238.32 | 1,500 |
| 01:00 PM | $238.32 | Up $0.00 | $239.25 | $238.32 | 0 |
| 01:00 PM | $238.32 | Up $0.00 | $239.25 | $238.32 | 0 |
| 01:00 PM | $238.32 | Up $0.00 | $239.25 | $238.32 | 0 |
| 01:00 PM | $238.32 | Up $0.00 | $239.25 | $238.32 | 0 |
| 01:00 PM | $238.32 | Up $0.00 | $239.25 | $238.32 | 0 |
| 12:58 PM | $238.68 | Up $0.04 | $238.68 | $238.68 | 200 |
| 12:58 PM | $238.68 | Up $0.00 | $238.68 | $238.68 | 0 |
| 12:57 PM | $238.64 | Down $ -0.37 | $238.64 | $238.64 | 200 |
| 12:55 PM | $239.01 | Down $ -0.55 | $239.41 | $239.01 | 2,600 |
| 12:55 PM | $239.01 | Up $0.00 | $239.41 | $239.01 | 0 |
| 12:54 PM | $239.56 | Up $0.14 | $239.86 | $239.40 | 2,800 |
| 12:52 PM | $239.42 | Up $0.14 | $239.42 | $239.42 | 100 |
| 12:52 PM | $239.42 | Up $0.00 | $239.42 | $239.42 | 0 |
| 12:50 PM | $239.28 | Up $0.66 | $239.28 | $238.87 | 2,400 |
| 12:50 PM | $239.28 | Up $0.00 | $239.28 | $238.87 | 0 |
| 12:49 PM | $238.63 | Down $ -0.01 | $238.63 | $238.63 | 100 |
| 12:46 PM | $238.64 | Down $ -0.25 | $238.64 | $238.64 | 100 |
| 12:46 PM | $238.64 | Up $0.00 | $238.64 | $238.64 | 0 |
| 12:46 PM | $238.64 | Up $0.00 | $238.64 | $238.64 | 0 |
| 12:45 PM | $238.89 | Up $0.17 | $238.89 | $238.64 | 200 |
| 12:43 PM | $238.72 | Down $ -0.45 | $238.72 | $238.72 | 100 |
| 12:43 PM | $238.72 | Up $0.00 | $238.72 | $238.72 | 0 |
| 12:41 PM | $239.17 | Up $0.38 | $239.17 | $239.17 | 100 |
| 12:41 PM | $239.17 | Up $0.00 | $239.17 | $239.17 | 0 |
| 12:35 PM | $238.80 | Up $0.41 | $238.80 | $238.80 | 200 |
| 12:35 PM | $238.80 | Up $0.00 | $238.80 | $238.80 | 0 |
| 12:35 PM | $238.80 | Up $0.00 | $238.80 | $238.80 | 0 |
| 12:35 PM | $238.80 | Up $0.00 | $238.80 | $238.80 | 0 |
| 12:35 PM | $238.80 | Up $0.00 | $238.80 | $238.80 | 0 |
| 12:35 PM | $238.80 | Up $0.00 | $238.80 | $238.80 | 0 |
| 12:30 PM | $238.38 | Up $0.02 | $238.38 | $238.38 | 100 |
| 12:30 PM | $238.38 | Up $0.00 | $238.38 | $238.38 | 0 |
| 12:30 PM | $238.38 | Up $0.00 | $238.38 | $238.38 | 0 |
| 12:30 PM | $238.38 | Up $0.00 | $238.38 | $238.38 | 0 |
| 12:30 PM | $238.38 | Up $0.00 | $238.38 | $238.38 | 0 |
| 12:28 PM | $238.36 | Down $ -0.01 | $238.36 | $238.36 | 200 |
| 12:28 PM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 12:27 PM | $238.37 | Down $ -0.08 | $238.37 | $238.37 | 100 |
| 12:26 PM | $238.45 | Down $ -0.09 | $238.45 | $238.45 | 400 |
| 12:25 PM | $238.54 | Down $ -0.14 | $238.68 | $238.54 | 800 |
| 12:24 PM | $238.68 | Down $ -0.32 | $238.68 | $238.68 | 100 |
| 12:22 PM | $239.00 | Down $ -0.27 | $239.00 | $238.88 | 800 |
| 12:22 PM | $239.00 | Up $0.00 | $239.00 | $238.88 | 0 |
| 12:21 PM | $239.27 | Up $0.63 | $239.27 | $238.90 | 200 |
| 12:19 PM | $238.64 | Down $ -0.86 | $239.50 | $238.64 | 400 |
| 12:19 PM | $238.64 | Up $0.00 | $239.50 | $238.64 | 0 |
| 12:18 PM | $239.50 | Down $ -0.28 | $239.64 | $239.50 | 200 |
| 12:15 PM | $239.78 | Down $ -0.02 | $239.78 | $239.78 | 100 |
| 12:15 PM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 12:15 PM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 12:11 PM | $239.80 | Up $0.59 | $239.80 | $239.80 | 100 |
| 12:11 PM | $239.80 | Up $0.00 | $239.80 | $239.80 | 0 |
| 12:11 PM | $239.80 | Up $0.00 | $239.80 | $239.80 | 0 |
| 12:11 PM | $239.80 | Up $0.00 | $239.80 | $239.80 | 0 |
| 12:10 PM | $239.21 | Up $0.93 | $239.54 | $238.29 | 1,200 |
| 12:09 PM | $238.28 | Up $0.52 | $238.28 | $238.27 | 500 |
| 12:06 PM | $237.76 | Down $ -0.09 | $237.76 | $237.76 | 200 |
| 12:06 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 12:06 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 12:03 PM | $237.86 | Up $0.11 | $237.86 | $237.74 | 700 |
| 12:03 PM | $237.86 | Up $0.00 | $237.86 | $237.74 | 0 |
| 12:03 PM | $237.86 | Up $0.00 | $237.86 | $237.74 | 0 |
| 12:02 PM | $237.74 | Up $1.08 | $237.74 | $237.74 | 100 |
| 11:59 AM | $236.66 | Down $ -1.03 | $236.66 | $236.66 | 100 |
| 11:59 AM | $236.66 | Up $0.00 | $236.66 | $236.66 | 0 |
| 11:59 AM | $236.66 | Up $0.00 | $236.66 | $236.66 | 0 |
| 11:58 AM | $237.69 | Up $1.41 | $237.70 | $236.88 | 2,300 |
| 11:57 AM | $236.28 | Down $ -0.97 | $237.54 | $236.28 | 2,000 |
| 11:56 AM | $237.25 | Down $ -0.32 | $237.90 | $237.25 | 400 |
| 11:53 AM | $237.58 | Up $0.00 | $237.58 | $237.58 | 100 |
| 11:53 AM | $237.58 | Up $0.00 | $237.58 | $237.58 | 0 |
| 11:53 AM | $237.58 | Up $0.00 | $237.58 | $237.58 | 0 |
| 11:52 AM | $237.57 | Up $0.41 | $237.57 | $237.57 | 100 |
| 11:50 AM | $237.16 | Down $ -0.45 | $237.84 | $237.16 | 600 |
| 11:50 AM | $237.16 | Up $0.00 | $237.84 | $237.16 | 0 |
| 11:44 AM | $237.61 | Up $0.00 | $237.61 | $237.61 | 100 |
| 11:44 AM | $237.61 | Up $0.00 | $237.61 | $237.61 | 0 |
| 11:44 AM | $237.61 | Up $0.00 | $237.61 | $237.61 | 0 |
| 11:44 AM | $237.61 | Up $0.00 | $237.61 | $237.61 | 0 |
| 11:44 AM | $237.61 | Up $0.00 | $237.61 | $237.61 | 0 |
| 11:44 AM | $237.61 | Up $0.00 | $237.61 | $237.61 | 0 |
| 11:42 AM | $237.61 | Up $0.00 | $238.13 | $237.61 | 300 |
| 11:42 AM | $237.61 | Up $0.00 | $238.13 | $237.61 | 0 |
| 11:40 AM | $237.61 | Up $0.20 | $237.61 | $237.61 | 200 |
| 11:40 AM | $237.61 | Up $0.00 | $237.61 | $237.61 | 0 |
| 11:39 AM | $237.41 | Up $0.22 | $237.42 | $237.41 | 200 |
| 11:38 AM | $237.19 | Up $0.27 | $237.19 | $237.19 | 400 |
| 11:37 AM | $236.92 | Up $0.86 | $236.92 | $236.08 | 1,900 |
| 11:36 AM | $236.06 | Up $0.56 | $236.06 | $236.06 | 100 |
| 11:33 AM | $235.50 | Up $0.09 | $235.50 | $235.50 | 100 |
| 11:33 AM | $235.50 | Up $0.00 | $235.50 | $235.50 | 0 |
| 11:33 AM | $235.50 | Up $0.00 | $235.50 | $235.50 | 0 |
| 11:31 AM | $235.41 | Down $ -1.23 | $236.27 | $235.41 | 11,800 |
| 11:31 AM | $235.41 | Up $0.00 | $236.27 | $235.41 | 0 |
| 11:30 AM | $236.64 | Up $0.00 | $236.65 | $236.59 | 700 |
| 11:29 AM | $236.64 | Down $ -0.46 | $236.89 | $236.64 | 300 |
| 11:28 AM | $237.10 | Down $ -1.35 | $238.19 | $237.10 | 1,200 |
| 11:27 AM | $238.45 | Up $0.54 | $238.45 | $238.45 | 200 |
| 11:25 AM | $237.91 | Up $0.00 | $237.91 | $237.91 | 100 |
| 11:25 AM | $237.91 | Up $0.00 | $237.91 | $237.91 | 0 |
| 11:24 AM | $237.91 | Up $0.10 | $237.91 | $237.91 | 100 |
| 11:23 AM | $237.81 | Down $ -0.62 | $237.81 | $237.81 | 100 |
| 11:22 AM | $238.43 | Down $ -0.09 | $239.00 | $237.84 | 5,600 |
| 11:21 AM | $238.52 | Down $ -0.07 | $238.52 | $238.51 | 200 |
| 11:19 AM | $238.59 | Down $ -0.19 | $238.59 | $238.59 | 100 |
| 11:19 AM | $238.59 | Up $0.00 | $238.59 | $238.59 | 0 |
| 11:18 AM | $238.78 | Down $ -0.47 | $239.03 | $238.78 | 1,300 |
| 11:15 AM | $239.25 | Down $ -0.19 | $239.25 | $239.00 | 2,300 |
| 11:15 AM | $239.25 | Up $0.00 | $239.25 | $239.00 | 0 |
| 11:15 AM | $239.25 | Up $0.00 | $239.25 | $239.00 | 0 |
| 11:14 AM | $239.44 | Down $ -0.16 | $239.94 | $239.17 | 4,100 |
| 11:13 AM | $239.60 | Up $0.05 | $239.66 | $239.60 | 600 |
| 11:12 AM | $239.55 | Down $ -0.42 | $239.55 | $239.35 | 200 |
| 11:11 AM | $239.98 | Down $ -0.63 | $239.98 | $239.86 | 400 |
| 11:08 AM | $240.60 | Down $ -1.29 | $240.63 | $240.60 | 1,100 |
| 11:08 AM | $240.60 | Up $0.00 | $240.63 | $240.60 | 0 |
| 11:08 AM | $240.60 | Up $0.00 | $240.63 | $240.60 | 0 |
| 11:03 AM | $241.89 | Up $0.92 | $241.89 | $241.89 | 100 |
| 11:03 AM | $241.89 | Up $0.00 | $241.89 | $241.89 | 0 |
| 11:03 AM | $241.89 | Up $0.00 | $241.89 | $241.89 | 0 |
| 11:03 AM | $241.89 | Up $0.00 | $241.89 | $241.89 | 0 |
| 11:03 AM | $241.89 | Up $0.00 | $241.89 | $241.89 | 0 |
| 11:01 AM | $240.97 | Down $ -0.53 | $241.50 | $240.97 | 800 |
| 11:01 AM | $240.97 | Up $0.00 | $241.50 | $240.97 | 0 |
| 11:00 AM | $241.51 | Up $1.11 | $241.51 | $240.93 | 1,600 |
| 10:59 AM | $240.40 | Down $ -0.02 | $240.92 | $240.40 | 400 |
| 10:57 AM | $240.42 | Up $0.64 | $240.42 | $240.42 | 100 |
| 10:57 AM | $240.42 | Up $0.00 | $240.42 | $240.42 | 0 |
| 10:54 AM | $239.78 | Down $ -0.01 | $239.78 | $239.78 | 100 |
| 10:54 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 10:54 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 10:53 AM | $239.79 | Down $ -0.03 | $239.82 | $239.79 | 400 |
| 10:51 AM | $239.82 | Down $ -0.56 | $239.82 | $239.82 | 100 |
| 10:51 AM | $239.82 | Up $0.00 | $239.82 | $239.82 | 0 |
| 10:50 AM | $240.38 | Down $ -0.62 | $240.97 | $240.38 | 1,100 |
| 10:49 AM | $241.00 | Down $ -0.26 | $241.00 | $241.00 | 200 |
| 10:48 AM | $241.26 | Up $0.41 | $241.26 | $241.26 | 1,000 |
| 10:47 AM | $240.85 | Down $ -0.27 | $240.85 | $240.85 | 300 |
| 10:45 AM | $241.12 | Down $ -0.81 | $242.00 | $241.12 | 1,700 |
| 10:45 AM | $241.12 | Up $0.00 | $242.00 | $241.12 | 0 |
| 10:43 AM | $241.94 | Down $ -0.06 | $241.94 | $241.94 | 100 |
| 10:43 AM | $241.94 | Up $0.00 | $241.94 | $241.94 | 0 |
| 10:42 AM | $242.00 | Up $0.82 | $242.00 | $241.99 | 200 |
| 10:41 AM | $241.18 | Up $0.18 | $241.18 | $240.99 | 600 |
| 10:40 AM | $241.00 | Up $0.06 | $241.00 | $241.00 | 600 |
| 10:39 AM | $240.94 | Up $0.64 | $240.94 | $240.60 | 800 |
| 10:37 AM | $240.30 | Up $0.01 | $240.30 | $240.19 | 1,700 |
| 10:37 AM | $240.30 | Up $0.00 | $240.30 | $240.19 | 0 |
| 10:34 AM | $240.29 | Down $ -0.95 | $241.01 | $240.29 | 1,600 |
| 10:34 AM | $240.29 | Up $0.00 | $241.01 | $240.29 | 0 |
| 10:34 AM | $240.29 | Up $0.00 | $241.01 | $240.29 | 0 |
| 10:32 AM | $241.24 | Up $0.24 | $241.25 | $241.24 | 600 |
| 10:32 AM | $241.24 | Up $0.00 | $241.25 | $241.24 | 0 |
| 10:31 AM | $241.00 | Down $ -0.05 | $241.00 | $241.00 | 100 |
| 10:29 AM | $241.05 | Down $ -0.55 | $241.47 | $241.05 | 300 |
| 10:29 AM | $241.05 | Up $0.00 | $241.47 | $241.05 | 0 |
| 10:28 AM | $241.60 | Down $ -0.19 | $242.00 | $241.60 | 600 |
| 10:27 AM | $241.79 | Down $ -0.21 | $242.00 | $241.79 | 400 |
| 10:26 AM | $242.00 | Up $0.24 | $242.61 | $242.00 | 300 |
| 10:25 AM | $241.76 | Down $ -0.24 | $242.49 | $241.76 | 400 |
| 10:24 AM | $242.00 | Up $1.06 | $242.00 | $241.49 | 900 |
| 10:23 AM | $240.94 | Up $0.34 | $240.94 | $240.79 | 700 |
| 10:22 AM | $240.60 | Down $ -0.03 | $240.60 | $240.60 | 100 |
| 10:21 AM | $240.63 | Up $0.38 | $240.63 | $240.40 | 1,300 |
| 10:20 AM | $240.25 | Up $0.85 | $240.25 | $240.25 | 700 |
| 10:18 AM | $239.40 | Down $ -0.32 | $239.40 | $239.40 | 100 |
| 10:18 AM | $239.40 | Up $0.00 | $239.40 | $239.40 | 0 |
| 10:15 AM | $239.72 | Down $ -0.78 | $240.00 | $239.72 | 700 |
| 10:15 AM | $239.72 | Up $0.00 | $240.00 | $239.72 | 0 |
| 10:15 AM | $239.72 | Up $0.00 | $240.00 | $239.72 | 0 |
| 10:12 AM | $240.50 | Up $0.05 | $240.50 | $240.50 | 100 |
| 10:12 AM | $240.50 | Up $0.00 | $240.50 | $240.50 | 0 |
| 10:12 AM | $240.50 | Up $0.00 | $240.50 | $240.50 | 0 |
| 10:09 AM | $240.45 | Down $ -0.01 | $240.48 | $240.45 | 400 |
| 10:09 AM | $240.45 | Up $0.00 | $240.48 | $240.45 | 0 |
| 10:09 AM | $240.45 | Up $0.00 | $240.48 | $240.45 | 0 |
| 10:08 AM | $240.46 | Down $ -0.02 | $240.46 | $240.46 | 100 |
| 10:07 AM | $240.48 | Up $0.01 | $240.48 | $240.48 | 100 |
| 10:06 AM | $240.47 | Down $ -0.02 | $240.47 | $240.47 | 100 |
| 10:04 AM | $240.49 | Down $ -0.01 | $240.59 | $240.49 | 200 |
| 10:04 AM | $240.49 | Up $0.00 | $240.59 | $240.49 | 0 |
| 10:03 AM | $240.50 | Down $ -1.05 | $241.20 | $240.36 | 1,800 |
| 10:00 AM | $241.55 | Up $1.06 | $241.69 | $241.55 | 200 |
| 10:00 AM | $241.55 | Up $0.00 | $241.69 | $241.55 | 0 |
| 10:00 AM | $241.55 | Up $0.00 | $241.69 | $241.55 | 0 |
| 09:59 AM | $240.49 | Down $ -0.05 | $240.49 | $240.49 | 200 |
| 09:58 AM | $240.54 | Down $ -0.05 | $240.54 | $240.54 | 300 |
| 09:56 AM | $240.59 | Down $ -0.41 | $240.82 | $240.59 | 400 |
| 09:56 AM | $240.59 | Up $0.00 | $240.82 | $240.59 | 0 |
| 09:55 AM | $241.00 | Up $0.28 | $241.00 | $241.00 | 100 |
| 09:54 AM | $240.72 | Down $ -0.52 | $240.72 | $240.72 | 200 |
| 09:52 AM | $241.24 | Up $1.23 | $241.24 | $240.46 | 1,800 |
| 09:52 AM | $241.24 | Up $0.00 | $241.24 | $240.46 | 0 |
| 09:50 AM | $240.01 | Down $ -0.32 | $240.01 | $239.94 | 1,200 |
| 09:50 AM | $240.01 | Up $0.00 | $240.01 | $239.94 | 0 |
| 09:48 AM | $240.33 | Up $0.02 | $240.33 | $240.31 | 1,000 |
| 09:48 AM | $240.33 | Up $0.00 | $240.33 | $240.31 | 0 |
| 09:47 AM | $240.31 | Down $ -0.01 | $240.31 | $240.31 | 100 |
| 09:45 AM | $240.32 | Down $ -0.34 | $240.32 | $240.29 | 700 |
| 09:45 AM | $240.32 | Up $0.00 | $240.32 | $240.29 | 0 |
| 09:43 AM | $240.66 | Up $0.83 | $241.32 | $240.66 | 400 |
| 09:43 AM | $240.66 | Up $0.00 | $241.32 | $240.66 | 0 |
| 09:42 AM | $239.83 | Up $0.83 | $241.36 | $238.99 | 2,000 |
| 09:41 AM | $239.00 | Up $0.50 | $239.00 | $238.50 | 14,700 |
| 09:40 AM | $238.50 | Down $ -0.52 | $239.00 | $238.50 | 500 |
| 09:39 AM | $239.02 | Up $0.00 | $239.02 | $239.02 | 100 |
| 09:38 AM | $239.02 | Up $0.02 | $239.02 | $239.02 | 100 |
| 09:37 AM | $239.00 | Up $0.01 | $239.00 | $238.98 | 400 |
| 09:36 AM | $238.99 | Up $2.40 | $238.99 | $237.53 | 6,300 |
| 09:32 AM | $236.59 | Down $ -0.54 | $237.14 | $236.59 | 900 |
| 09:32 AM | $236.59 | Up $0.00 | $237.14 | $236.59 | 0 |
| 09:32 AM | $236.59 | Up $0.00 | $237.14 | $236.59 | 0 |
| 09:32 AM | $236.59 | Up $0.00 | $237.14 | $236.59 | 0 |
| 09:31 AM | $237.13 | Down $ -0.37 | $237.13 | $237.13 | 100 |
| 09:30 AM | $237.50 | Down $ -2.14 | $238.60 | $237.50 | 7,500 |
| Previous close | $239.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2026 | $235.80 | $237.74 | $239.86 | $235.48 | 167,700 |
| 27/04/2026 | $239.64 | $240.00 | $240.32 | $236.66 | 168,800 |
| 24/04/2026 | $242.46 | $243.82 | $243.82 | $241.77 | 98,700 |
| 23/04/2026 | $245.72 | $250.56 | $251.11 | $245.08 | 215,600 |
| 22/04/2026 | $250.59 | $249.86 | $251.79 | $249.24 | 125,800 |
| 21/04/2026 | $256.90 | $256.66 | $259.37 | $255.11 | 174,700 |
| 20/04/2026 | $262.84 | $264.51 | $265.02 | $262.23 | 76,800 |
| 17/04/2026 | $267.00 | $266.54 | $268.55 | $264.58 | 196,100 |
| 16/04/2026 | $260.33 | $256.00 | $261.58 | $256.00 | 199,800 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
| 09/04/2026 | $260.54 | $262.17 | $263.43 | $258.96 | 192,600 |
| 08/04/2026 | $259.39 | $260.45 | $261.25 | $258.05 | 154,900 |
| 07/04/2026 | $244.99 | $244.55 | $247.02 | $243.06 | 212,400 |
| 06/04/2026 | $252.16 | $253.15 | $253.60 | $250.39 | 113,800 |
| 02/04/2026 | $246.55 | $245.18 | $246.91 | $241.00 | 196,000 |
| 01/04/2026 | $259.15 | $259.85 | $260.65 | $254.96 | 192,100 |
| 31/03/2026 | $246.02 | $237.42 | $246.86 | $237.42 | 455,000 |
| 30/03/2026 | $232.07 | $238.40 | $238.40 | $230.13 | 137,100 |
| 27/03/2026 | $237.37 | $239.67 | $239.67 | $235.16 | 128,900 |
| 26/03/2026 | $239.31 | $244.95 | $245.55 | $239.00 | 105,300 |
| 25/03/2026 | $246.47 | $246.72 | $247.34 | $245.39 | 220,600 |
| 24/03/2026 | $235.98 | $234.53 | $237.00 | $233.95 | 208,700 |
| 23/03/2026 | $239.74 | $241.37 | $241.46 | $237.68 | 171,100 |
| 20/03/2026 | $232.55 | $235.31 | $236.00 | $228.66 | 647,300 |
| 19/03/2026 | $240.37 | $239.37 | $241.50 | $238.52 | 185,000 |
| 18/03/2026 | $244.34 | $245.50 | $246.19 | $243.00 | 150,400 |
| 17/03/2026 | $253.80 | $250.58 | $254.13 | $249.60 | 110,300 |
Graphs are not available, please refer to the detailed table