Find a quote
BOMBARDIER INC., CL. B, SV
301.50 Down -4.22 (-1.40 %)
Delayed : 2026/09/11 14:09:34
- Previous close $305.72
- Opening $305.72
- Today High $305.77
- Today Low $300.67
- Price Bid $301.15
- Price Ask $301.15
- 52 Weeks High $377.77
- 52 Weeks Low $158.30
- Size Bid 1
- Size Ask 6
- Volume 82,159
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:09 PM | $301.50 | Down $ -0.32 | $301.70 | $301.50 | 600 |
| 02:08 PM | $301.82 | Up $0.01 | $301.82 | $301.82 | 200 |
| 02:03 PM | $301.81 | Up $0.00 | $301.83 | $301.81 | 200 |
| 02:03 PM | $301.81 | Up $0.00 | $301.83 | $301.81 | 0 |
| 02:03 PM | $301.81 | Up $0.00 | $301.83 | $301.81 | 0 |
| 02:03 PM | $301.81 | Up $0.00 | $301.83 | $301.81 | 0 |
| 02:03 PM | $301.81 | Up $0.00 | $301.83 | $301.81 | 0 |
| 02:00 PM | $301.81 | Down $ -0.06 | $301.92 | $301.81 | 1,200 |
| 02:00 PM | $301.81 | Up $0.00 | $301.92 | $301.81 | 0 |
| 02:00 PM | $301.81 | Up $0.00 | $301.92 | $301.81 | 0 |
| 01:59 PM | $301.87 | Down $ -0.02 | $301.87 | $301.87 | 100 |
| 01:57 PM | $301.89 | Up $0.02 | $301.89 | $301.89 | 100 |
| 01:57 PM | $301.89 | Up $0.00 | $301.89 | $301.89 | 0 |
| 01:55 PM | $301.87 | Up $0.00 | $301.87 | $301.87 | 100 |
| 01:55 PM | $301.87 | Up $0.00 | $301.87 | $301.87 | 0 |
| 01:52 PM | $301.87 | Down $ -0.50 | $301.87 | $301.87 | 100 |
| 01:52 PM | $301.87 | Up $0.00 | $301.87 | $301.87 | 0 |
| 01:52 PM | $301.87 | Up $0.00 | $301.87 | $301.87 | 0 |
| 01:31 PM | $302.37 | Down $ -0.11 | $302.37 | $302.17 | 200 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:31 PM | $302.37 | Up $0.00 | $302.37 | $302.17 | 0 |
| 01:25 PM | $302.48 | Up $0.36 | $302.48 | $302.11 | 200 |
| 01:25 PM | $302.48 | Up $0.00 | $302.48 | $302.11 | 0 |
| 01:25 PM | $302.48 | Up $0.00 | $302.48 | $302.11 | 0 |
| 01:25 PM | $302.48 | Up $0.00 | $302.48 | $302.11 | 0 |
| 01:25 PM | $302.48 | Up $0.00 | $302.48 | $302.11 | 0 |
| 01:25 PM | $302.48 | Up $0.00 | $302.48 | $302.11 | 0 |
| 01:24 PM | $302.12 | Up $0.42 | $302.12 | $302.02 | 900 |
| 01:23 PM | $301.70 | Down $ -0.30 | $302.12 | $301.70 | 2,200 |
| 01:09 PM | $302.00 | Up $0.02 | $302.00 | $302.00 | 300 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:09 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 01:08 PM | $301.98 | Up $0.13 | $301.98 | $301.98 | 100 |
| 01:06 PM | $301.85 | Down $ -0.07 | $301.85 | $301.85 | 100 |
| 01:06 PM | $301.85 | Up $0.00 | $301.85 | $301.85 | 0 |
| 01:04 PM | $301.92 | Up $0.35 | $301.92 | $301.90 | 300 |
| 01:04 PM | $301.92 | Up $0.00 | $301.92 | $301.90 | 0 |
| 01:01 PM | $301.57 | Up $0.73 | $301.57 | $300.85 | 2,100 |
| 01:01 PM | $301.57 | Up $0.00 | $301.57 | $300.85 | 0 |
| 01:01 PM | $301.57 | Up $0.00 | $301.57 | $300.85 | 0 |
| 12:57 PM | $300.84 | Down $ -0.02 | $300.84 | $300.84 | 100 |
| 12:57 PM | $300.84 | Up $0.00 | $300.84 | $300.84 | 0 |
| 12:57 PM | $300.84 | Up $0.00 | $300.84 | $300.84 | 0 |
| 12:57 PM | $300.84 | Up $0.00 | $300.84 | $300.84 | 0 |
| 12:56 PM | $300.86 | Down $ -0.19 | $300.86 | $300.86 | 100 |
| 12:55 PM | $301.05 | Down $ -0.60 | $301.39 | $301.05 | 1,300 |
| 12:54 PM | $301.65 | Down $ -0.35 | $301.84 | $301.65 | 400 |
| 12:51 PM | $302.00 | Up $0.12 | $302.00 | $302.00 | 200 |
| 12:51 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 12:51 PM | $302.00 | Up $0.00 | $302.00 | $302.00 | 0 |
| 12:48 PM | $301.88 | Down $ -0.41 | $301.89 | $301.88 | 200 |
| 12:48 PM | $301.88 | Up $0.00 | $301.89 | $301.88 | 0 |
| 12:48 PM | $301.88 | Up $0.00 | $301.89 | $301.88 | 0 |
| 12:47 PM | $302.29 | Down $ -0.13 | $302.29 | $302.29 | 100 |
| 12:44 PM | $302.42 | Down $ -0.20 | $302.42 | $302.42 | 1,800 |
| 12:44 PM | $302.42 | Up $0.00 | $302.42 | $302.42 | 0 |
| 12:44 PM | $302.42 | Up $0.00 | $302.42 | $302.42 | 0 |
| 12:41 PM | $302.62 | Up $0.20 | $302.64 | $302.14 | 2,500 |
| 12:41 PM | $302.62 | Up $0.00 | $302.64 | $302.14 | 0 |
| 12:41 PM | $302.62 | Up $0.00 | $302.64 | $302.14 | 0 |
| 12:37 PM | $302.42 | Up $0.00 | $302.42 | $302.42 | 100 |
| 12:37 PM | $302.42 | Up $0.00 | $302.42 | $302.42 | 0 |
| 12:37 PM | $302.42 | Up $0.00 | $302.42 | $302.42 | 0 |
| 12:37 PM | $302.42 | Up $0.00 | $302.42 | $302.42 | 0 |
| 12:36 PM | $302.42 | Down $ -0.31 | $302.42 | $302.42 | 100 |
| 12:35 PM | $302.73 | Up $1.52 | $302.73 | $301.59 | 6,000 |
| 12:32 PM | $301.21 | Down $ -0.02 | $301.21 | $301.21 | 100 |
| 12:32 PM | $301.21 | Up $0.00 | $301.21 | $301.21 | 0 |
| 12:32 PM | $301.21 | Up $0.00 | $301.21 | $301.21 | 0 |
| 12:30 PM | $301.23 | Down $ -0.17 | $301.23 | $301.23 | 200 |
| 12:30 PM | $301.23 | Up $0.00 | $301.23 | $301.23 | 0 |
| 12:29 PM | $301.40 | Down $ -0.05 | $301.40 | $301.40 | 100 |
| 12:28 PM | $301.45 | Up $0.21 | $301.45 | $301.45 | 200 |
| 12:25 PM | $301.24 | Up $0.01 | $301.24 | $301.24 | 100 |
| 12:25 PM | $301.24 | Up $0.00 | $301.24 | $301.24 | 0 |
| 12:25 PM | $301.24 | Up $0.00 | $301.24 | $301.24 | 0 |
| 12:23 PM | $301.23 | Up $0.02 | $301.23 | $301.23 | 100 |
| 12:23 PM | $301.23 | Up $0.00 | $301.23 | $301.23 | 0 |
| 12:19 PM | $301.21 | Up $0.00 | $301.22 | $301.21 | 200 |
| 12:19 PM | $301.21 | Up $0.00 | $301.22 | $301.21 | 0 |
| 12:19 PM | $301.21 | Up $0.00 | $301.22 | $301.21 | 0 |
| 12:19 PM | $301.21 | Up $0.00 | $301.22 | $301.21 | 0 |
| 12:16 PM | $301.21 | Up $0.00 | $301.21 | $301.21 | 400 |
| 12:16 PM | $301.21 | Up $0.00 | $301.21 | $301.21 | 0 |
| 12:16 PM | $301.21 | Up $0.00 | $301.21 | $301.21 | 0 |
| 12:14 PM | $301.21 | Down $ -0.05 | $301.21 | $301.21 | 100 |
| 12:14 PM | $301.21 | Up $0.00 | $301.21 | $301.21 | 0 |
| 12:13 PM | $301.26 | Up $0.00 | $301.26 | $301.26 | 200 |
| 12:12 PM | $301.26 | Up $0.00 | $301.26 | $301.26 | 100 |
| 12:10 PM | $301.26 | Up $0.12 | $301.26 | $301.26 | 200 |
| 12:10 PM | $301.26 | Up $0.00 | $301.26 | $301.26 | 0 |
| 12:09 PM | $301.14 | Down $ -0.14 | $301.26 | $300.86 | 400 |
| 12:04 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 100 |
| 12:04 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:04 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:04 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:04 PM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 12:03 PM | $301.28 | Down $ -0.44 | $301.28 | $301.28 | 200 |
| 11:57 AM | $301.72 | Down $ -0.18 | $301.95 | $301.72 | 800 |
| 11:57 AM | $301.72 | Up $0.00 | $301.95 | $301.72 | 0 |
| 11:57 AM | $301.72 | Up $0.00 | $301.95 | $301.72 | 0 |
| 11:57 AM | $301.72 | Up $0.00 | $301.95 | $301.72 | 0 |
| 11:57 AM | $301.72 | Up $0.00 | $301.95 | $301.72 | 0 |
| 11:57 AM | $301.72 | Up $0.00 | $301.95 | $301.72 | 0 |
| 11:53 AM | $301.90 | Down $ -0.51 | $301.90 | $301.90 | 100 |
| 11:53 AM | $301.90 | Up $0.00 | $301.90 | $301.90 | 0 |
| 11:53 AM | $301.90 | Up $0.00 | $301.90 | $301.90 | 0 |
| 11:53 AM | $301.90 | Up $0.00 | $301.90 | $301.90 | 0 |
| 11:46 AM | $302.41 | Up $0.00 | $302.41 | $302.41 | 100 |
| 11:46 AM | $302.41 | Up $0.00 | $302.41 | $302.41 | 0 |
| 11:46 AM | $302.41 | Up $0.00 | $302.41 | $302.41 | 0 |
| 11:46 AM | $302.41 | Up $0.00 | $302.41 | $302.41 | 0 |
| 11:46 AM | $302.41 | Up $0.00 | $302.41 | $302.41 | 0 |
| 11:46 AM | $302.41 | Up $0.00 | $302.41 | $302.41 | 0 |
| 11:46 AM | $302.41 | Up $0.00 | $302.41 | $302.41 | 0 |
| 11:44 AM | $302.41 | Down $ -0.07 | $302.41 | $302.41 | 100 |
| 11:44 AM | $302.41 | Up $0.00 | $302.41 | $302.41 | 0 |
| 11:37 AM | $302.48 | Up $0.78 | $302.83 | $301.28 | 7,800 |
| 11:37 AM | $302.48 | Up $0.00 | $302.83 | $301.28 | 0 |
| 11:37 AM | $302.48 | Up $0.00 | $302.83 | $301.28 | 0 |
| 11:37 AM | $302.48 | Up $0.00 | $302.83 | $301.28 | 0 |
| 11:37 AM | $302.48 | Up $0.00 | $302.83 | $301.28 | 0 |
| 11:37 AM | $302.48 | Up $0.00 | $302.83 | $301.28 | 0 |
| 11:37 AM | $302.48 | Up $0.00 | $302.83 | $301.28 | 0 |
| 11:34 AM | $301.71 | Up $0.43 | $301.71 | $301.71 | 100 |
| 11:34 AM | $301.71 | Up $0.00 | $301.71 | $301.71 | 0 |
| 11:34 AM | $301.71 | Up $0.00 | $301.71 | $301.71 | 0 |
| 11:32 AM | $301.28 | Up $0.00 | $301.28 | $301.28 | 100 |
| 11:32 AM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 11:31 AM | $301.28 | Down $ -0.43 | $301.28 | $301.28 | 100 |
| 11:28 AM | $301.71 | Up $0.43 | $301.71 | $301.71 | 700 |
| 11:28 AM | $301.71 | Up $0.00 | $301.71 | $301.71 | 0 |
| 11:28 AM | $301.71 | Up $0.00 | $301.71 | $301.71 | 0 |
| 11:26 AM | $301.28 | Down $ -0.33 | $301.28 | $301.28 | 100 |
| 11:26 AM | $301.28 | Up $0.00 | $301.28 | $301.28 | 0 |
| 11:25 AM | $301.61 | Up $0.03 | $301.61 | $301.58 | 900 |
| 11:24 AM | $301.58 | Up $0.46 | $301.58 | $301.14 | 400 |
| 11:23 AM | $301.11 | Down $ -0.12 | $301.13 | $301.11 | 300 |
| 11:22 AM | $301.23 | Up $0.35 | $301.64 | $301.11 | 1,700 |
| 11:19 AM | $300.88 | Down $ -0.30 | $300.88 | $300.88 | 100 |
| 11:19 AM | $300.88 | Up $0.00 | $300.88 | $300.88 | 0 |
| 11:19 AM | $300.88 | Up $0.00 | $300.88 | $300.88 | 0 |
| 11:16 AM | $301.18 | Down $ -0.02 | $301.20 | $301.18 | 300 |
| 11:16 AM | $301.18 | Up $0.00 | $301.20 | $301.18 | 0 |
| 11:16 AM | $301.18 | Up $0.00 | $301.20 | $301.18 | 0 |
| 11:15 AM | $301.20 | Down $ -0.04 | $301.20 | $300.67 | 1,100 |
| 11:14 AM | $301.24 | Down $ -0.03 | $301.24 | $301.24 | 200 |
| 11:13 AM | $301.27 | Down $ -0.11 | $301.27 | $301.00 | 1,500 |
| 11:12 AM | $301.38 | Up $0.00 | $301.49 | $301.10 | 600 |
| 11:10 AM | $301.38 | Down $ -0.56 | $301.38 | $301.38 | 300 |
| 11:10 AM | $301.38 | Up $0.00 | $301.38 | $301.38 | 0 |
| 11:09 AM | $301.94 | Down $ -0.35 | $301.94 | $301.25 | 400 |
| 11:07 AM | $302.29 | Up $0.29 | $302.29 | $301.56 | 200 |
| 11:07 AM | $302.29 | Up $0.00 | $302.29 | $301.56 | 0 |
| 11:05 AM | $302.00 | Down $ -0.20 | $302.46 | $302.00 | 700 |
| 11:05 AM | $302.00 | Up $0.00 | $302.46 | $302.00 | 0 |
| 11:01 AM | $302.20 | Down $ -0.48 | $302.20 | $302.20 | 100 |
| 11:01 AM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 11:01 AM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 11:01 AM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 10:52 AM | $302.68 | Down $ -0.01 | $302.69 | $302.68 | 600 |
| 10:52 AM | $302.68 | Up $0.00 | $302.69 | $302.68 | 0 |
| 10:52 AM | $302.68 | Up $0.00 | $302.69 | $302.68 | 0 |
| 10:52 AM | $302.68 | Up $0.00 | $302.69 | $302.68 | 0 |
| 10:52 AM | $302.68 | Up $0.00 | $302.69 | $302.68 | 0 |
| 10:52 AM | $302.68 | Up $0.00 | $302.69 | $302.68 | 0 |
| 10:52 AM | $302.68 | Up $0.00 | $302.69 | $302.68 | 0 |
| 10:52 AM | $302.68 | Up $0.00 | $302.69 | $302.68 | 0 |
| 10:52 AM | $302.68 | Up $0.00 | $302.69 | $302.68 | 0 |
| 10:51 AM | $302.69 | Up $0.69 | $303.09 | $302.32 | 5,200 |
| 10:44 AM | $302.00 | Down $ -0.62 | $302.27 | $302.00 | 1,000 |
| 10:44 AM | $302.00 | Up $0.00 | $302.27 | $302.00 | 0 |
| 10:44 AM | $302.00 | Up $0.00 | $302.27 | $302.00 | 0 |
| 10:44 AM | $302.00 | Up $0.00 | $302.27 | $302.00 | 0 |
| 10:44 AM | $302.00 | Up $0.00 | $302.27 | $302.00 | 0 |
| 10:44 AM | $302.00 | Up $0.00 | $302.27 | $302.00 | 0 |
| 10:44 AM | $302.00 | Up $0.00 | $302.27 | $302.00 | 0 |
| 10:40 AM | $302.62 | Up $0.43 | $302.62 | $302.62 | 200 |
| 10:40 AM | $302.62 | Up $0.00 | $302.62 | $302.62 | 0 |
| 10:40 AM | $302.62 | Up $0.00 | $302.62 | $302.62 | 0 |
| 10:40 AM | $302.62 | Up $0.00 | $302.62 | $302.62 | 0 |
| 10:38 AM | $302.19 | Up $0.33 | $302.36 | $302.15 | 900 |
| 10:38 AM | $302.19 | Up $0.00 | $302.36 | $302.15 | 0 |
| 10:37 AM | $301.86 | Down $ -0.01 | $301.86 | $301.77 | 800 |
| 10:35 AM | $301.87 | Down $ -0.23 | $301.87 | $301.87 | 100 |
| 10:35 AM | $301.87 | Up $0.00 | $301.87 | $301.87 | 0 |
| 10:33 AM | $302.10 | Down $ -0.38 | $302.10 | $302.10 | 200 |
| 10:33 AM | $302.10 | Up $0.00 | $302.10 | $302.10 | 0 |
| 10:31 AM | $302.48 | Down $ -0.07 | $302.57 | $302.48 | 1,100 |
| 10:31 AM | $302.48 | Up $0.00 | $302.57 | $302.48 | 0 |
| 10:30 AM | $302.55 | Down $ -0.21 | $302.55 | $302.55 | 100 |
| 10:29 AM | $302.77 | Up $0.00 | $302.77 | $302.77 | 100 |
| 10:26 AM | $302.76 | Down $ -0.41 | $302.91 | $302.76 | 300 |
| 10:26 AM | $302.76 | Up $0.00 | $302.91 | $302.76 | 0 |
| 10:26 AM | $302.76 | Up $0.00 | $302.91 | $302.76 | 0 |
| 10:22 AM | $303.17 | Down $ -0.08 | $303.17 | $303.17 | 100 |
| 10:22 AM | $303.17 | Up $0.00 | $303.17 | $303.17 | 0 |
| 10:22 AM | $303.17 | Up $0.00 | $303.17 | $303.17 | 0 |
| 10:22 AM | $303.17 | Up $0.00 | $303.17 | $303.17 | 0 |
| 10:20 AM | $303.25 | Up $0.68 | $303.25 | $303.05 | 500 |
| 10:20 AM | $303.25 | Up $0.00 | $303.25 | $303.05 | 0 |
| 10:19 AM | $302.58 | Down $ -0.10 | $302.58 | $302.58 | 100 |
| 10:17 AM | $302.67 | Up $0.30 | $302.67 | $302.67 | 200 |
| 10:17 AM | $302.67 | Up $0.00 | $302.67 | $302.67 | 0 |
| 10:16 AM | $302.37 | Down $ -0.45 | $302.51 | $302.37 | 500 |
| 10:12 AM | $302.82 | Up $0.72 | $303.38 | $302.04 | 3,000 |
| 10:12 AM | $302.82 | Up $0.00 | $303.38 | $302.04 | 0 |
| 10:12 AM | $302.82 | Up $0.00 | $303.38 | $302.04 | 0 |
| 10:12 AM | $302.82 | Up $0.00 | $303.38 | $302.04 | 0 |
| 10:11 AM | $302.10 | Up $0.10 | $302.10 | $301.94 | 200 |
| 10:09 AM | $302.00 | Down $ -0.36 | $302.22 | $302.00 | 2,300 |
| 10:09 AM | $302.00 | Up $0.00 | $302.22 | $302.00 | 0 |
| 10:08 AM | $302.36 | Down $ -0.64 | $302.42 | $302.36 | 600 |
| 10:06 AM | $303.00 | Down $ -0.51 | $303.26 | $303.00 | 1,600 |
| 10:06 AM | $303.00 | Up $0.00 | $303.26 | $303.00 | 0 |
| 10:05 AM | $303.51 | Up $0.01 | $303.51 | $303.51 | 200 |
| 09:57 AM | $303.50 | Up $0.41 | $303.50 | $303.50 | 100 |
| 09:57 AM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 09:57 AM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 09:57 AM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 09:57 AM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 09:57 AM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 09:57 AM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 09:57 AM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 09:56 AM | $303.09 | Up $0.40 | $303.09 | $302.70 | 1,000 |
| 09:54 AM | $302.69 | Up $0.34 | $302.69 | $302.69 | 100 |
| 09:54 AM | $302.69 | Up $0.00 | $302.69 | $302.69 | 0 |
| 09:53 AM | $302.35 | Down $ -0.02 | $302.35 | $302.25 | 400 |
| 09:52 AM | $302.37 | Up $0.33 | $302.37 | $302.36 | 300 |
| 09:51 AM | $302.04 | Down $ -0.23 | $302.20 | $301.98 | 2,600 |
| 09:50 AM | $302.27 | Down $ -1.23 | $303.00 | $302.27 | 800 |
| 09:48 AM | $303.50 | Up $0.00 | $303.50 | $303.50 | 100 |
| 09:48 AM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 09:44 AM | $303.50 | Up $0.25 | $303.50 | $303.50 | 100 |
| 09:44 AM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 09:44 AM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 09:44 AM | $303.50 | Up $0.00 | $303.50 | $303.50 | 0 |
| 09:43 AM | $303.25 | Down $ -1.32 | $303.25 | $303.25 | 200 |
| 09:42 AM | $304.57 | Up $0.92 | $304.58 | $303.70 | 500 |
| 09:41 AM | $303.65 | Up $0.63 | $303.96 | $303.26 | 300 |
| 09:40 AM | $303.02 | Down $ -0.48 | $303.50 | $303.02 | 400 |
| 09:39 AM | $303.50 | Up $0.53 | $303.65 | $303.50 | 600 |
| 09:38 AM | $302.97 | Up $0.85 | $302.97 | $302.96 | 200 |
| 09:37 AM | $302.12 | Up $1.07 | $302.12 | $302.12 | 100 |
| 09:36 AM | $301.05 | Down $ -2.52 | $304.05 | $301.05 | 5,100 |
| 09:35 AM | $303.57 | Down $ -1.58 | $303.57 | $303.54 | 200 |
| 09:33 AM | $305.15 | Down $ -0.08 | $305.15 | $304.11 | 700 |
| 09:33 AM | $305.15 | Up $0.00 | $305.15 | $304.11 | 0 |
| 09:31 AM | $305.23 | Down $ -0.54 | $305.77 | $305.23 | 200 |
| 09:31 AM | $305.23 | Up $0.00 | $305.77 | $305.23 | 0 |
| 09:30 AM | $305.77 | Up $0.05 | $305.77 | $305.72 | 2,100 |
| Previous close | $305.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
Graphs are not available, please refer to the detailed table